Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/04/2017 | 401.75p | 402.00p | 399.00p | 400.75p | 91164 |
12/04/2017 | 400.00p | 401.50p | 398.15p | 399.00p | 120053 |
11/04/2017 | 402.00p | 404.00p | 399.62p | 401.00p | 221049 |
10/04/2017 | 399.00p | 402.00p | 397.00p | 399.25p | 587109 |
07/04/2017 | 395.00p | 398.80p | 394.02p | 397.00p | 150643 |
06/04/2017 | 397.50p | 398.44p | 392.00p | 395.00p | 173319 |
05/04/2017 | 400.00p | 401.88p | 396.89p | 397.50p | 123054 |
04/04/2017 | 398.50p | 400.00p | 397.18p | 398.13p | 164342 |
03/04/2017 | 395.00p | 399.00p | 394.25p | 398.25p | 241030 |
31/03/2017 | 394.00p | 395.00p | 392.50p | 394.25p | 133628 |
30/03/2017 | 392.00p | 395.50p | 390.25p | 391.25p | 196767 |
29/03/2017 | 389.25p | 392.00p | 388.15p | 389.88p | 91614 |
28/03/2017 | 385.00p | 388.00p | 383.25p | 387.50p | 151961 |
27/03/2017 | 387.00p | 387.00p | 383.00p | 383.75p | 178546 |
24/03/2017 | 386.00p | 388.86p | 382.00p | 385.25p | 86151 |
23/03/2017 | 386.00p | 387.10p | 382.00p | 382.00p | 92204 |
22/03/2017 | 386.00p | 389.00p | 382.52p | 385.00p | 161217 |
21/03/2017 | 388.00p | 392.00p | 386.44p | 388.50p | 213141 |
20/03/2017 | 387.00p | 388.01p | 385.50p | 387.00p | 355640 |
17/03/2017 | 387.50p | 387.70p | 385.06p | 387.00p | 72339 |
16/03/2017 | 379.00p | 387.50p | 378.50p | 384.25p | 106679 |
15/03/2017 | 373.00p | 378.50p | 372.25p | 377.25p | 119560 |
14/03/2017 | 371.00p | 373.16p | 368.00p | 371.25p | 84916 |
13/03/2017 | 369.25p | 371.00p | 365.25p | 365.25p | 164877 |
10/03/2017 | 369.00p | 369.00p | 364.11p | 367.00p | 77189 |
09/03/2017 | 366.75p | 367.00p | 363.88p | 365.00p | 60850 |
08/03/2017 | 367.00p | 367.50p | 362.08p | 366.00p | 90851 |
07/03/2017 | 364.75p | 367.00p | 364.50p | 365.00p | 94475 |
06/03/2017 | 366.75p | 366.82p | 363.41p | 365.00p | 163984 |
03/03/2017 | 363.00p | 367.00p | 361.50p | 366.00p | 57963 |
02/03/2017 | 363.25p | 367.33p | 362.75p | 366.00p | 207324 |
01/03/2017 | 365.00p | 365.25p | 361.00p | 364.00p | 55672 |
28/02/2017 | 364.75p | 365.41p | 361.50p | 362.25p | 83709 |
27/02/2017 | 363.75p | 364.42p | 360.00p | 363.75p | 64450 |
24/02/2017 | 366.00p | 366.00p | 359.66p | 362.00p | 121536 |
23/02/2017 | 365.75p | 366.00p | 361.61p | 364.50p | 55037 |
22/02/2017 | 360.50p | 366.00p | 360.00p | 366.00p | 51429 |
21/02/2017 | 363.50p | 363.75p | 360.12p | 363.75p | 47160 |
20/02/2017 | 361.00p | 364.00p | 357.65p | 361.50p | 102984 |
17/02/2017 | 359.25p | 361.75p | 357.60p | 360.25p | 82034 |
16/02/2017 | 359.00p | 360.50p | 358.52p | 360.50p | 55278 |
15/02/2017 | 360.00p | 360.00p | 358.50p | 359.63p | 55449 |
14/02/2017 | 360.00p | 360.75p | 358.00p | 359.12p | 73667 |
13/02/2017 | 361.00p | 361.00p | 359.00p | 359.00p | 43127 |
10/02/2017 | 361.00p | 362.00p | 358.00p | 358.00p | 93041 |
09/02/2017 | 361.25p | 361.50p | 359.00p | 361.00p | 106215 |
08/02/2017 | 360.75p | 361.40p | 359.00p | 359.75p | 63754 |
07/02/2017 | 358.75p | 362.00p | 358.00p | 361.25p | 105332 |
06/02/2017 | 362.25p | 362.50p | 358.85p | 360.75p | 118921 |
03/02/2017 | 362.25p | 363.00p | 359.81p | 360.50p | 38484 |
02/02/2017 | 360.00p | 361.63p | 358.00p | 359.00p | 60058 |
01/02/2017 | 363.00p | 364.79p | 358.50p | 359.50p | 126716 |
31/01/2017 | 362.25p | 366.70p | 362.18p | 362.25p | 38723 |
30/01/2017 | 365.00p | 367.00p | 362.90p | 363.25p | 63996 |
27/01/2017 | 362.75p | 368.00p | 362.75p | 364.75p | 74073 |
26/01/2017 | 363.00p | 368.00p | 363.00p | 364.25p | 33561 |
25/01/2017 | 366.50p | 369.75p | 364.40p | 368.00p | 57042 |
24/01/2017 | 364.00p | 367.50p | 363.52p | 365.50p | 34367 |
23/01/2017 | 361.25p | 368.00p | 361.25p | 365.50p | 70983 |
20/01/2017 | 368.50p | 368.50p | 364.75p | 365.75p | 46231 |
19/01/2017 | 369.25p | 369.50p | 365.25p | 366.00p | 61791 |
18/01/2017 | 368.50p | 369.50p | 364.25p | 365.00p | 54540 |
17/01/2017 | 374.00p | 375.00p | 364.00p | 366.50p | 60182 |
16/01/2017 | 369.00p | 374.50p | 366.79p | 372.00p | 98503 |
13/01/2017 | 367.50p | 369.30p | 363.69p | 369.00p | 73857 |
12/01/2017 | 367.25p | 368.43p | 361.94p | 368.00p | 72342 |
11/01/2017 | 366.00p | 367.00p | 362.59p | 366.75p | 203734 |
10/01/2017 | 365.75p | 366.00p | 362.00p | 364.37p | 142305 |
09/01/2017 | 365.75p | 366.00p | 360.55p | 363.50p | 226042 |
06/01/2017 | 365.00p | 367.23p | 362.25p | 362.50p | 117741 |
05/01/2017 | 365.00p | 371.00p | 361.25p | 361.25p | 147000 |
04/01/2017 | 358.00p | 367.65p | 356.31p | 365.00p | 144536 |
03/01/2017 | 350.00p | 357.00p | 346.00p | 355.50p | 91835 |
30/12/2016 | 348.00p | 348.50p | 343.35p | 347.00p | 22395 |
29/12/2016 | 342.00p | 345.00p | 340.70p | 341.25p | 74616 |
28/12/2016 | 339.25p | 342.00p | 337.02p | 342.00p | 68255 |
23/12/2016 | 335.00p | 339.01p | 334.75p | 336.75p | 22138 |
22/12/2016 | 334.75p | 339.50p | 334.75p | 339.00p | 87970 |
21/12/2016 | 337.00p | 339.50p | 337.00p | 337.75p | 90591 |
20/12/2016 | 338.00p | 339.50p | 335.50p | 336.25p | 92009 |
19/12/2016 | 338.00p | 339.50p | 337.00p | 337.50p | 236412 |
16/12/2016 | 336.50p | 339.50p | 334.60p | 339.00p | 116511 |
15/12/2016 | 335.00p | 337.00p | 332.15p | 337.00p | 88737 |
14/12/2016 | 335.00p | 335.50p | 332.30p | 335.25p | 73281 |
13/12/2016 | 334.00p | 335.55p | 331.75p | 335.00p | 139784 |
12/12/2016 | 334.00p | 335.50p | 332.00p | 332.50p | 204667 |
09/12/2016 | 333.75p | 334.00p | 332.00p | 333.75p | 125263 |
08/12/2016 | 329.25p | 334.00p | 329.24p | 334.00p | 248459 |
07/12/2016 | 324.00p | 329.50p | 324.00p | 324.00p | 59760 |
06/12/2016 | 326.50p | 327.00p | 323.98p | 325.50p | 62697 |
05/12/2016 | 327.00p | 327.00p | 325.11p | 326.00p | 90584 |
02/12/2016 | 328.00p | 329.94p | 324.50p | 325.00p | 142956 |
01/12/2016 | 331.25p | 333.71p | 325.00p | 326.00p | 70022 |
30/11/2016 | 333.50p | 334.12p | 330.82p | 332.75p | 82748 |
29/11/2016 | 333.75p | 334.00p | 328.25p | 331.50p | 289406 |
28/11/2016 | 333.50p | 334.00p | 328.25p | 331.12p | 40442 |
25/11/2016 | 333.50p | 334.00p | 330.00p | 334.00p | 39927 |
24/11/2016 | 333.00p | 336.00p | 328.00p | 330.38p | 84815 |
23/11/2016 | 335.00p | 335.00p | 332.50p | 332.50p | 46300 |
22/11/2016 | 332.00p | 336.00p | 332.00p | 334.12p | 49855 |
21/11/2016 | 335.00p | 336.00p | 332.90p | 333.25p | 132831 |
18/11/2016 | 332.50p | 336.00p | 332.50p | 334.25p | 38063 |
17/11/2016 | 335.00p | 335.57p | 332.50p | 333.75p | 45188 |
16/11/2016 | 336.00p | 336.00p | 332.00p | 334.50p | 37994 |
15/11/2016 | 334.00p | 335.00p | 330.33p | 335.00p | 99217 |
14/11/2016 | 335.00p | 335.00p | 330.00p | 332.12p | 117692 |
11/11/2016 | 343.00p | 343.00p | 330.00p | 331.50p | 93130 |
10/11/2016 | 346.75p | 348.00p | 338.75p | 338.75p | 68557 |
09/11/2016 | 340.00p | 343.00p | 332.50p | 341.62p | 212910 |
08/11/2016 | 348.50p | 348.70p | 344.00p | 346.25p | 73409 |
07/11/2016 | 348.00p | 349.00p | 345.75p | 347.50p | 110410 |
04/11/2016 | 345.50p | 346.00p | 341.78p | 343.37p | 105529 |
03/11/2016 | 347.00p | 350.68p | 346.00p | 348.00p | 91681 |
02/11/2016 | 354.00p | 357.63p | 353.00p | 354.50p | 84045 |
01/11/2016 | 358.00p | 359.00p | 355.25p | 355.50p | 179238 |
31/10/2016 | 355.00p | 357.86p | 353.76p | 357.00p | 153848 |
28/10/2016 | 353.00p | 356.50p | 353.00p | 354.50p | 46330 |
27/10/2016 | 355.00p | 356.00p | 353.76p | 355.00p | 39865 |
26/10/2016 | 358.00p | 358.23p | 353.00p | 354.25p | 145018 |
25/10/2016 | 354.50p | 358.50p | 354.01p | 356.87p | 161078 |
24/10/2016 | 351.00p | 356.50p | 347.76p | 352.75p | 111383 |
21/10/2016 | 350.50p | 351.00p | 344.75p | 345.00p | 57336 |
20/10/2016 | 349.75p | 351.00p | 344.75p | 344.75p | 93890 |
19/10/2016 | 345.25p | 350.40p | 345.25p | 345.50p | 78238 |
18/10/2016 | 349.00p | 350.04p | 344.00p | 345.00p | 87475 |
17/10/2016 | 343.25p | 350.00p | 343.25p | 344.25p | 90144 |
14/10/2016 | 341.75p | 348.00p | 341.75p | 348.00p | 38055 |
13/10/2016 | 343.75p | 348.48p | 341.75p | 342.00p | 59394 |
12/10/2016 | 346.50p | 350.32p | 346.50p | 348.50p | 43331 |
11/10/2016 | 349.00p | 351.44p | 346.50p | 350.00p | 138105 |
10/10/2016 | 347.00p | 351.00p | 342.60p | 351.00p | 95620 |
07/10/2016 | 343.00p | 347.00p | 340.07p | 345.00p | 90194 |
06/10/2016 | 339.00p | 344.00p | 339.00p | 339.00p | 68378 |
05/10/2016 | 344.00p | 344.00p | 338.50p | 338.50p | 37896 |
04/10/2016 | 337.75p | 344.00p | 335.20p | 336.25p | 85359 |
03/10/2016 | 335.00p | 337.00p | 331.04p | 337.00p | 42996 |
30/09/2016 | 327.50p | 332.75p | 327.50p | 328.50p | 44323 |
29/09/2016 | 330.00p | 333.00p | 330.00p | 331.00p | 48326 |
28/09/2016 | 330.00p | 332.50p | 330.00p | 331.25p | 36199 |
27/09/2016 | 329.25p | 332.35p | 324.50p | 329.00p | 44882 |
26/09/2016 | 329.25p | 329.50p | 325.25p | 327.38p | 94902 |
23/09/2016 | 329.25p | 329.50p | 325.50p | 329.50p | 44767 |
22/09/2016 | 324.25p | 329.00p | 321.89p | 329.00p | 54617 |
21/09/2016 | 324.25p | 324.50p | 321.74p | 322.25p | 18610 |
20/09/2016 | 324.25p | 324.39p | 320.25p | 321.00p | 40817 |
19/09/2016 | 318.00p | 322.75p | 318.00p | 322.75p | 30011 |
16/09/2016 | 314.00p | 317.75p | 310.90p | 317.50p | 372874 |
15/09/2016 | 313.25p | 313.25p | 310.00p | 312.37p | 321963 |
14/09/2016 | 308.25p | 312.60p | 308.25p | 311.75p | 35848 |
13/09/2016 | 308.25p | 313.75p | 308.25p | 309.25p | 20622 |
12/09/2016 | 317.25p | 318.39p | 308.00p | 309.75p | 130893 |
09/09/2016 | 319.00p | 325.00p | 319.00p | 321.00p | 104076 |
08/09/2016 | 319.00p | 325.00p | 319.00p | 323.25p | 46478 |
07/09/2016 | 319.00p | 324.75p | 319.00p | 322.00p | 43287 |
06/09/2016 | 319.50p | 325.00p | 319.25p | 321.00p | 56815 |
05/09/2016 | 324.75p | 325.00p | 319.80p | 321.50p | 42939 |
02/09/2016 | 323.00p | 324.00p | 317.25p | 323.00p | 222398 |
01/09/2016 | 323.00p | 323.80p | 318.77p | 320.62p | 73762 |
31/08/2016 | 318.50p | 322.99p | 318.00p | 318.00p | 68462 |
30/08/2016 | 318.00p | 323.00p | 318.00p | 320.00p | 54443 |
26/08/2016 | 321.00p | 323.50p | 317.50p | 322.50p | 55748 |
25/08/2016 | 323.75p | 323.97p | 321.50p | 321.50p | 26704 |
24/08/2016 | 324.25p | 326.00p | 321.83p | 322.87p | 40377 |
23/08/2016 | 326.00p | 326.96p | 324.33p | 324.75p | 72351 |
22/08/2016 | 327.25p | 327.62p | 324.00p | 326.50p | 98903 |
19/08/2016 | 329.00p | 330.00p | 324.22p | 326.75p | 75051 |
18/08/2016 | 328.75p | 329.75p | 324.84p | 329.75p | 36103 |
17/08/2016 | 329.75p | 330.00p | 324.50p | 325.50p | 74165 |
16/08/2016 | 324.50p | 330.00p | 324.50p | 325.00p | 54698 |
15/08/2016 | 330.00p | 330.00p | 325.00p | 326.00p | 68001 |
12/08/2016 | 328.75p | 328.89p | 325.00p | 328.00p | 118003 |
11/08/2016 | 330.00p | 330.00p | 325.00p | 327.50p | 57075 |
10/08/2016 | 330.00p | 330.00p | 325.80p | 328.50p | 629391 |
09/08/2016 | 328.00p | 330.00p | 324.55p | 328.00p | 141165 |
08/08/2016 | 320.00p | 326.00p | 320.00p | 323.00p | 95145 |
05/08/2016 | 320.00p | 322.01p | 318.00p | 318.00p | 73016 |
04/08/2016 | 317.50p | 319.00p | 313.31p | 317.50p | 24411 |
03/08/2016 | 316.00p | 318.04p | 312.75p | 312.75p | 40301 |
02/08/2016 | 319.00p | 319.00p | 316.00p | 316.00p | 726946 |
01/08/2016 | 318.00p | 321.00p | 314.50p | 316.00p | 126712 |
29/07/2016 | 314.25p | 317.71p | 313.00p | 313.00p | 91689 |
28/07/2016 | 317.50p | 317.50p | 314.00p | 317.50p | 61197 |
27/07/2016 | 317.75p | 317.75p | 314.92p | 315.00p | 186398 |
26/07/2016 | 317.25p | 317.25p | 314.40p | 314.50p | 82407 |
25/07/2016 | 311.00p | 315.00p | 311.00p | 312.00p | 70340 |
22/07/2016 | 311.00p | 315.00p | 311.00p | 311.00p | 380306 |
21/07/2016 | 313.75p | 314.00p | 311.00p | 312.00p | 173006 |
20/07/2016 | 311.25p | 315.00p | 311.00p | 311.00p | 77804 |
19/07/2016 | 312.00p | 313.00p | 309.25p | 309.25p | 48616 |
18/07/2016 | 306.75p | 312.00p | 306.75p | 307.50p | 28936 |
15/07/2016 | 306.75p | 309.72p | 306.50p | 306.50p | 18686 |
14/07/2016 | 308.25p | 311.82p | 308.00p | 310.50p | 55792 |
13/07/2016 | 313.00p | 313.00p | 308.25p | 310.00p | 131814 |
12/07/2016 | 313.00p | 313.00p | 308.25p | 312.25p | 73655 |
11/07/2016 | 312.75p | 313.00p | 307.00p | 313.00p | 92805 |
08/07/2016 | 303.00p | 305.00p | 299.00p | 303.00p | 62242 |
07/07/2016 | 303.00p | 303.00p | 298.50p | 302.25p | 48134 |
06/07/2016 | 299.00p | 299.50p | 294.50p | 297.13p | 58912 |
05/07/2016 | 299.50p | 299.50p | 295.00p | 295.00p | 37958 |
04/07/2016 | 297.00p | 299.00p | 294.30p | 295.00p | 77726 |
*Close Price adjusted for both dividends and splits