Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2017 | 302.00p | 307.00p | 296.00p | 300.50p | 339305 |
09/03/2017 | 305.00p | 305.00p | 300.00p | 305.00p | 105080 |
08/03/2017 | 299.50p | 307.00p | 296.00p | 302.50p | 111349 |
07/03/2017 | 308.00p | 308.00p | 297.00p | 302.50p | 55920 |
06/03/2017 | 307.75p | 307.75p | 295.25p | 304.00p | 135257 |
03/03/2017 | 298.50p | 307.75p | 298.00p | 299.25p | 94229 |
02/03/2017 | 300.00p | 308.00p | 299.85p | 305.75p | 243147 |
01/03/2017 | 309.00p | 309.00p | 296.25p | 303.00p | 259463 |
28/02/2017 | 301.00p | 310.00p | 298.40p | 300.00p | 116725 |
27/02/2017 | 305.00p | 307.75p | 298.00p | 301.50p | 65971 |
24/02/2017 | 309.75p | 309.75p | 299.25p | 300.00p | 432078 |
23/02/2017 | 310.00p | 310.00p | 296.50p | 302.00p | 235841 |
22/02/2017 | 302.25p | 309.75p | 295.50p | 298.00p | 99081 |
21/02/2017 | 307.50p | 309.75p | 300.50p | 301.75p | 72513 |
20/02/2017 | 310.00p | 310.00p | 301.00p | 301.25p | 129452 |
17/02/2017 | 303.00p | 309.75p | 298.25p | 301.25p | 250458 |
16/02/2017 | 305.50p | 310.00p | 303.00p | 304.50p | 445846 |
15/02/2017 | 298.00p | 310.00p | 296.00p | 308.38p | 388129 |
14/02/2017 | 298.00p | 298.00p | 290.00p | 294.00p | 117955 |
13/02/2017 | 285.00p | 298.00p | 285.00p | 293.00p | 165072 |
10/02/2017 | 297.75p | 297.75p | 290.00p | 292.25p | 74675 |
09/02/2017 | 298.00p | 298.00p | 286.00p | 295.00p | 444686 |
08/02/2017 | 297.75p | 297.75p | 288.00p | 290.00p | 129418 |
07/02/2017 | 298.00p | 298.00p | 289.00p | 291.75p | 81891 |
06/02/2017 | 285.00p | 298.00p | 285.00p | 289.00p | 192522 |
03/02/2017 | 298.00p | 298.00p | 285.25p | 298.00p | 106410 |
02/02/2017 | 297.75p | 297.75p | 288.50p | 290.00p | 63146 |
01/02/2017 | 293.00p | 297.50p | 291.69p | 294.50p | 84386 |
31/01/2017 | 285.00p | 295.52p | 285.00p | 292.00p | 135264 |
30/01/2017 | 300.00p | 300.00p | 288.00p | 290.00p | 85044 |
27/01/2017 | 288.25p | 296.00p | 286.00p | 288.50p | 113541 |
26/01/2017 | 305.00p | 305.00p | 285.00p | 288.75p | 167162 |
25/01/2017 | 300.00p | 304.00p | 293.71p | 296.00p | 36103 |
24/01/2017 | 300.00p | 309.75p | 295.75p | 304.00p | 42006 |
23/01/2017 | 300.00p | 309.70p | 297.00p | 303.25p | 206044 |
20/01/2017 | 300.00p | 300.00p | 294.75p | 297.25p | 121638 |
19/01/2017 | 298.75p | 298.75p | 293.25p | 295.50p | 468570 |
18/01/2017 | 295.75p | 299.00p | 295.00p | 299.00p | 702326 |
17/01/2017 | 296.00p | 299.06p | 291.18p | 298.75p | 186968 |
16/01/2017 | 285.00p | 300.00p | 285.00p | 298.25p | 204954 |
13/01/2017 | 288.50p | 299.25p | 286.00p | 295.25p | 294403 |
12/01/2017 | 292.50p | 299.00p | 287.14p | 290.50p | 205819 |
11/01/2017 | 285.75p | 292.00p | 285.00p | 290.25p | 359259 |
10/01/2017 | 293.00p | 299.28p | 287.25p | 287.75p | 435919 |
09/01/2017 | 300.00p | 314.00p | 292.75p | 294.00p | 583070 |
06/01/2017 | 287.25p | 294.25p | 280.75p | 290.00p | 210391 |
05/01/2017 | 285.00p | 291.25p | 274.00p | 288.00p | 136314 |
04/01/2017 | 285.00p | 285.00p | 276.38p | 283.25p | 109249 |
03/01/2017 | 280.75p | 281.75p | 271.31p | 279.50p | 204570 |
30/12/2016 | 280.75p | 280.75p | 271.00p | 272.75p | 45823 |
29/12/2016 | 276.75p | 280.00p | 270.00p | 274.75p | 131205 |
28/12/2016 | 290.00p | 290.00p | 271.16p | 274.75p | 158323 |
23/12/2016 | 281.00p | 287.00p | 280.00p | 282.00p | 53943 |
22/12/2016 | 292.50p | 292.50p | 279.00p | 282.50p | 251262 |
21/12/2016 | 279.00p | 290.88p | 279.00p | 287.50p | 382099 |
20/12/2016 | 289.50p | 289.50p | 280.00p | 286.00p | 406581 |
19/12/2016 | 284.50p | 285.00p | 279.33p | 280.25p | 520733 |
16/12/2016 | 287.00p | 287.00p | 280.00p | 280.00p | 552981 |
15/12/2016 | 287.75p | 294.00p | 283.00p | 285.50p | 282332 |
14/12/2016 | 284.25p | 292.19p | 284.00p | 284.25p | 211919 |
13/12/2016 | 290.00p | 295.00p | 280.00p | 290.25p | 260712 |
12/12/2016 | 283.75p | 289.75p | 282.12p | 287.50p | 193131 |
09/12/2016 | 279.75p | 290.00p | 279.25p | 288.75p | 422183 |
08/12/2016 | 271.75p | 287.71p | 270.00p | 280.25p | 540612 |
07/12/2016 | 268.25p | 273.75p | 262.00p | 272.75p | 225123 |
06/12/2016 | 265.00p | 272.83p | 260.75p | 265.75p | 647959 |
05/12/2016 | 255.50p | 263.00p | 255.50p | 262.25p | 371570 |
02/12/2016 | 248.25p | 262.40p | 248.25p | 260.00p | 695102 |
01/12/2016 | 240.00p | 253.25p | 240.00p | 251.00p | 636545 |
30/11/2016 | 248.00p | 248.00p | 242.62p | 245.75p | 209373 |
29/11/2016 | 231.00p | 250.00p | 231.00p | 241.50p | 2318299 |
28/11/2016 | 239.75p | 239.75p | 227.69p | 230.00p | 301546 |
25/11/2016 | 235.00p | 236.90p | 231.75p | 231.75p | 190028 |
24/11/2016 | 232.25p | 238.25p | 232.25p | 233.50p | 199135 |
23/11/2016 | 234.75p | 247.00p | 231.64p | 237.00p | 92205 |
22/11/2016 | 245.00p | 245.00p | 238.44p | 242.00p | 213575 |
21/11/2016 | 244.50p | 244.50p | 236.50p | 240.50p | 401209 |
18/11/2016 | 239.50p | 240.00p | 234.00p | 240.00p | 380789 |
17/11/2016 | 234.00p | 240.25p | 234.00p | 234.50p | 105124 |
16/11/2016 | 231.25p | 240.00p | 231.00p | 234.50p | 198548 |
15/11/2016 | 230.50p | 238.00p | 230.50p | 235.75p | 429540 |
14/11/2016 | 233.00p | 238.00p | 230.75p | 235.00p | 244691 |
11/11/2016 | 233.50p | 237.75p | 230.25p | 234.50p | 356424 |
10/11/2016 | 225.00p | 240.00p | 221.50p | 234.50p | 727196 |
09/11/2016 | 210.50p | 226.43p | 205.77p | 222.00p | 521570 |
08/11/2016 | 216.50p | 217.75p | 212.00p | 215.00p | 464560 |
07/11/2016 | 240.00p | 242.51p | 210.95p | 218.75p | 705104 |
04/11/2016 | 239.50p | 242.39p | 237.75p | 237.75p | 197906 |
03/11/2016 | 236.25p | 241.50p | 235.00p | 238.25p | 591922 |
02/11/2016 | 233.25p | 240.00p | 233.25p | 236.50p | 210603 |
01/11/2016 | 237.25p | 242.65p | 236.50p | 236.50p | 505718 |
31/10/2016 | 246.25p | 255.50p | 217.55p | 238.00p | 652502 |
28/10/2016 | 252.25p | 256.01p | 246.50p | 247.75p | 236942 |
27/10/2016 | 250.50p | 257.75p | 250.00p | 250.00p | 594670 |
26/10/2016 | 260.25p | 273.75p | 253.00p | 254.75p | 413018 |
25/10/2016 | 251.00p | 271.37p | 250.00p | 257.25p | 983626 |
24/10/2016 | 247.00p | 253.75p | 230.50p | 247.00p | 2112466 |
21/10/2016 | 260.00p | 270.00p | 246.75p | 246.75p | 1706340 |
20/10/2016 | 310.00p | 310.00p | 250.00p | 260.00p | 2792584 |
19/10/2016 | 330.00p | 330.00p | 315.50p | 319.75p | 126791 |
18/10/2016 | 320.00p | 325.75p | 317.49p | 322.50p | 361054 |
17/10/2016 | 329.00p | 332.00p | 318.75p | 320.00p | 129828 |
14/10/2016 | 329.75p | 330.00p | 317.25p | 317.25p | 110506 |
13/10/2016 | 317.00p | 326.00p | 317.00p | 317.50p | 91597 |
12/10/2016 | 318.00p | 329.75p | 318.00p | 320.50p | 264512 |
11/10/2016 | 325.00p | 325.00p | 319.25p | 320.50p | 177174 |
10/10/2016 | 329.00p | 335.00p | 325.00p | 326.50p | 626838 |
07/10/2016 | 329.00p | 332.00p | 325.25p | 329.50p | 100217 |
06/10/2016 | 328.00p | 331.85p | 326.25p | 330.00p | 1006382 |
05/10/2016 | 330.00p | 334.75p | 321.00p | 329.25p | 475421 |
04/10/2016 | 345.00p | 345.00p | 332.25p | 334.50p | 104016 |
03/10/2016 | 350.00p | 350.00p | 335.25p | 337.75p | 234556 |
30/09/2016 | 347.75p | 347.75p | 336.50p | 336.50p | 145824 |
29/09/2016 | 343.25p | 344.00p | 340.21p | 342.25p | 48206 |
28/09/2016 | 342.00p | 347.00p | 340.50p | 344.00p | 350593 |
27/09/2016 | 341.25p | 349.75p | 341.25p | 343.75p | 104186 |
26/09/2016 | 349.00p | 349.50p | 340.00p | 348.50p | 628556 |
23/09/2016 | 340.75p | 348.60p | 340.75p | 343.50p | 57566 |
22/09/2016 | 349.75p | 354.75p | 344.47p | 347.75p | 351175 |
21/09/2016 | 349.75p | 357.00p | 338.88p | 347.50p | 555769 |
20/09/2016 | 335.00p | 350.00p | 335.00p | 349.00p | 1376710 |
19/09/2016 | 333.75p | 345.00p | 327.27p | 340.00p | 344877 |
16/09/2016 | 319.75p | 330.00p | 314.99p | 328.00p | 147181 |
15/09/2016 | 305.25p | 325.75p | 305.25p | 320.25p | 92057 |
14/09/2016 | 313.50p | 316.00p | 311.24p | 315.00p | 97207 |
13/09/2016 | 315.00p | 316.08p | 307.31p | 314.75p | 294205 |
12/09/2016 | 307.50p | 311.75p | 305.00p | 305.50p | 117047 |
09/09/2016 | 313.75p | 313.75p | 306.00p | 307.00p | 54876 |
08/09/2016 | 317.50p | 317.50p | 307.00p | 307.00p | 46290 |
07/09/2016 | 300.00p | 311.50p | 300.00p | 307.25p | 324175 |
06/09/2016 | 315.00p | 315.00p | 305.00p | 306.00p | 67823 |
05/09/2016 | 305.00p | 314.25p | 305.00p | 306.75p | 786505 |
02/09/2016 | 315.00p | 315.00p | 305.25p | 309.00p | 46947 |
01/09/2016 | 304.00p | 311.96p | 304.00p | 306.25p | 143859 |
31/08/2016 | 314.00p | 314.00p | 304.25p | 309.75p | 374387 |
30/08/2016 | 304.25p | 311.32p | 304.25p | 308.00p | 45256 |
26/08/2016 | 309.75p | 314.00p | 305.12p | 311.00p | 129534 |
25/08/2016 | 309.75p | 311.75p | 302.50p | 310.00p | 220443 |
24/08/2016 | 301.25p | 315.00p | 301.25p | 307.75p | 169119 |
23/08/2016 | 301.00p | 314.75p | 301.00p | 304.25p | 53981 |
22/08/2016 | 301.50p | 314.25p | 300.00p | 310.50p | 150913 |
19/08/2016 | 300.00p | 315.00p | 300.00p | 311.25p | 219492 |
18/08/2016 | 300.00p | 306.25p | 296.00p | 303.00p | 106644 |
17/08/2016 | 300.00p | 311.00p | 300.00p | 302.00p | 92421 |
16/08/2016 | 307.00p | 315.00p | 301.25p | 305.00p | 228424 |
15/08/2016 | 315.00p | 315.00p | 308.00p | 309.00p | 90349 |
12/08/2016 | 305.00p | 315.00p | 305.00p | 307.25p | 206477 |
11/08/2016 | 301.00p | 312.00p | 301.00p | 306.00p | 89612 |
10/08/2016 | 308.00p | 318.25p | 304.30p | 306.00p | 193405 |
09/08/2016 | 300.00p | 307.00p | 295.25p | 300.75p | 53019 |
08/08/2016 | 303.00p | 306.57p | 298.69p | 301.25p | 45874 |
05/08/2016 | 304.75p | 304.75p | 298.00p | 301.00p | 94582 |
04/08/2016 | 293.00p | 303.00p | 293.00p | 300.50p | 530452 |
03/08/2016 | 293.00p | 304.75p | 293.00p | 295.50p | 109044 |
02/08/2016 | 293.00p | 301.25p | 293.00p | 294.75p | 58051 |
01/08/2016 | 293.00p | 302.50p | 293.00p | 296.25p | 62134 |
29/07/2016 | 292.00p | 304.75p | 292.00p | 297.00p | 135452 |
28/07/2016 | 292.00p | 302.62p | 292.00p | 293.00p | 1108147 |
27/07/2016 | 286.00p | 304.75p | 286.00p | 293.25p | 412203 |
26/07/2016 | 296.00p | 298.95p | 288.19p | 292.00p | 653681 |
25/07/2016 | 285.00p | 292.00p | 280.14p | 292.00p | 93590 |
22/07/2016 | 280.00p | 284.50p | 277.00p | 280.00p | 102242 |
21/07/2016 | 277.00p | 284.17p | 275.49p | 284.00p | 77835 |
20/07/2016 | 277.00p | 280.00p | 275.92p | 280.00p | 72715 |
19/07/2016 | 280.00p | 280.00p | 275.00p | 277.00p | 189100 |
18/07/2016 | 275.00p | 278.75p | 275.00p | 276.25p | 296528 |
15/07/2016 | 273.00p | 279.75p | 273.00p | 275.25p | 319162 |
14/07/2016 | 273.00p | 279.50p | 273.00p | 277.00p | 478965 |
13/07/2016 | 277.00p | 277.00p | 274.00p | 274.50p | 159231 |
12/07/2016 | 279.75p | 279.75p | 273.87p | 275.50p | 188225 |
11/07/2016 | 280.00p | 280.00p | 272.52p | 275.50p | 178875 |
08/07/2016 | 282.00p | 282.00p | 270.25p | 272.75p | 263006 |
07/07/2016 | 277.00p | 280.75p | 272.75p | 279.50p | 70491 |
06/07/2016 | 273.00p | 275.75p | 270.00p | 272.25p | 382590 |
05/07/2016 | 282.00p | 282.00p | 274.00p | 275.00p | 113455 |
04/07/2016 | 280.00p | 280.00p | 274.00p | 274.25p | 127764 |
01/07/2016 | 282.00p | 282.00p | 274.25p | 274.75p | 342885 |
30/06/2016 | 280.25p | 284.00p | 272.50p | 275.00p | 666973 |
29/06/2016 | 285.00p | 303.00p | 278.00p | 278.00p | 566904 |
28/06/2016 | 277.25p | 297.00p | 277.25p | 288.00p | 122267 |
27/06/2016 | 296.75p | 302.50p | 275.00p | 275.00p | 120031 |
24/06/2016 | 280.00p | 305.00p | 270.00p | 305.00p | 190869 |
23/06/2016 | 296.00p | 308.11p | 296.00p | 305.00p | 148413 |
22/06/2016 | 286.00p | 305.31p | 286.00p | 304.00p | 253065 |
21/06/2016 | 292.00p | 296.75p | 283.00p | 296.75p | 93298 |
20/06/2016 | 284.50p | 289.75p | 280.66p | 288.00p | 249316 |
17/06/2016 | 285.00p | 287.25p | 279.50p | 280.25p | 59747 |
16/06/2016 | 277.00p | 282.75p | 277.00p | 280.00p | 804247 |
15/06/2016 | 280.00p | 285.76p | 277.22p | 280.00p | 114497 |
14/06/2016 | 287.00p | 287.00p | 277.25p | 279.00p | 599581 |
13/06/2016 | 303.75p | 303.75p | 282.85p | 285.00p | 164229 |
10/06/2016 | 309.00p | 309.00p | 291.00p | 294.00p | 391756 |
09/06/2016 | 305.00p | 306.75p | 297.00p | 297.50p | 505734 |
08/06/2016 | 320.00p | 326.25p | 300.00p | 300.00p | 263167 |
07/06/2016 | 316.75p | 321.26p | 316.25p | 316.25p | 52225 |
06/06/2016 | 322.00p | 322.40p | 318.31p | 318.50p | 388010 |
03/06/2016 | 319.50p | 321.50p | 316.50p | 317.50p | 1376589 |
02/06/2016 | 305.00p | 334.31p | 303.50p | 321.00p | 392787 |
01/06/2016 | 300.00p | 304.75p | 295.78p | 304.75p | 159031 |
31/05/2016 | 299.00p | 300.00p | 293.64p | 300.00p | 419969 |
*Close Price adjusted for both dividends and splits