Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2016 | 298.75p | 299.00p | 290.50p | 299.00p | 91946 |
26/05/2016 | 290.75p | 296.62p | 290.25p | 293.00p | 44936 |
25/05/2016 | 294.00p | 296.44p | 293.80p | 294.75p | 170258 |
24/05/2016 | 289.00p | 298.50p | 289.00p | 294.62p | 12759 |
23/05/2016 | 300.00p | 300.00p | 292.25p | 299.00p | 55998 |
20/05/2016 | 295.00p | 298.85p | 293.00p | 295.00p | 70297 |
19/05/2016 | 292.25p | 296.00p | 290.50p | 295.00p | 74519 |
18/05/2016 | 294.75p | 294.75p | 290.76p | 293.50p | 22618 |
17/05/2016 | 295.00p | 299.75p | 292.00p | 295.00p | 62731 |
16/05/2016 | 296.00p | 296.00p | 291.45p | 294.00p | 65635 |
13/05/2016 | 292.00p | 295.00p | 289.79p | 295.00p | 171799 |
12/05/2016 | 290.00p | 293.11p | 289.31p | 290.00p | 35946 |
11/05/2016 | 294.75p | 295.00p | 291.49p | 292.75p | 20744 |
10/05/2016 | 295.75p | 295.75p | 291.19p | 294.00p | 50989 |
09/05/2016 | 292.75p | 295.75p | 283.38p | 295.75p | 113054 |
06/05/2016 | 288.00p | 288.42p | 283.25p | 287.25p | 20782 |
05/05/2016 | 289.75p | 289.75p | 282.00p | 282.75p | 54182 |
04/05/2016 | 291.75p | 291.75p | 282.10p | 288.50p | 24530 |
03/05/2016 | 289.75p | 292.75p | 284.88p | 290.50p | 218794 |
29/04/2016 | 285.25p | 291.10p | 280.00p | 285.00p | 85545 |
28/04/2016 | 294.00p | 294.00p | 285.75p | 285.75p | 108064 |
27/04/2016 | 298.75p | 298.75p | 292.25p | 293.00p | 28413 |
26/04/2016 | 299.25p | 299.25p | 292.20p | 295.00p | 476005 |
25/04/2016 | 289.75p | 300.00p | 287.88p | 300.00p | 672056 |
22/04/2016 | 289.75p | 289.75p | 286.50p | 288.75p | 107328 |
21/04/2016 | 289.75p | 291.77p | 287.51p | 290.00p | 27584 |
20/04/2016 | 275.50p | 291.84p | 275.50p | 290.00p | 708578 |
19/04/2016 | 266.25p | 273.00p | 266.25p | 273.00p | 47885 |
18/04/2016 | 272.00p | 272.00p | 266.00p | 267.50p | 36186 |
15/04/2016 | 267.25p | 270.00p | 266.41p | 268.50p | 60988 |
14/04/2016 | 271.50p | 271.64p | 268.97p | 270.00p | 38283 |
13/04/2016 | 265.25p | 272.00p | 265.25p | 268.00p | 59707 |
12/04/2016 | 263.00p | 268.10p | 263.00p | 265.00p | 21024 |
11/04/2016 | 267.25p | 269.39p | 265.00p | 265.00p | 32372 |
08/04/2016 | 263.25p | 269.72p | 263.00p | 263.00p | 48624 |
07/04/2016 | 263.25p | 267.97p | 263.00p | 263.00p | 27597 |
06/04/2016 | 267.00p | 271.08p | 263.00p | 263.00p | 55227 |
05/04/2016 | 271.00p | 271.13p | 266.25p | 266.25p | 93079 |
04/04/2016 | 273.00p | 274.29p | 267.34p | 269.00p | 191885 |
01/04/2016 | 269.25p | 276.17p | 267.96p | 275.00p | 98357 |
31/03/2016 | 270.00p | 275.83p | 267.95p | 268.25p | 98774 |
30/03/2016 | 270.25p | 274.00p | 269.68p | 270.00p | 66578 |
29/03/2016 | 277.00p | 280.00p | 265.00p | 268.50p | 320451 |
24/03/2016 | 269.75p | 276.75p | 265.95p | 275.00p | 223769 |
23/03/2016 | 267.00p | 270.00p | 263.48p | 270.00p | 49604 |
22/03/2016 | 260.00p | 266.75p | 252.20p | 261.00p | 57287 |
21/03/2016 | 260.00p | 260.00p | 250.25p | 255.00p | 38367 |
18/03/2016 | 253.25p | 257.15p | 253.25p | 255.50p | 71741 |
17/03/2016 | 252.00p | 254.13p | 251.54p | 252.00p | 22272 |
16/03/2016 | 251.25p | 255.21p | 251.10p | 252.00p | 110988 |
15/03/2016 | 252.25p | 254.91p | 250.00p | 251.00p | 43251 |
14/03/2016 | 251.25p | 255.50p | 251.00p | 251.50p | 24217 |
11/03/2016 | 251.25p | 256.64p | 251.25p | 254.00p | 38713 |
10/03/2016 | 255.00p | 257.04p | 250.00p | 250.00p | 51432 |
09/03/2016 | 249.25p | 253.61p | 249.25p | 251.00p | 12872 |
08/03/2016 | 249.50p | 254.27p | 249.50p | 250.00p | 64018 |
07/03/2016 | 250.75p | 253.94p | 250.00p | 250.38p | 320152 |
04/03/2016 | 251.25p | 252.50p | 251.25p | 252.25p | 17489 |
03/03/2016 | 250.25p | 256.75p | 250.25p | 250.50p | 99401 |
02/03/2016 | 251.25p | 254.33p | 251.25p | 253.50p | 135132 |
01/03/2016 | 251.25p | 253.75p | 251.00p | 251.00p | 49477 |
29/02/2016 | 250.00p | 253.75p | 250.00p | 252.75p | 34855 |
26/02/2016 | 253.00p | 253.51p | 251.00p | 251.00p | 71471 |
25/02/2016 | 252.25p | 254.26p | 250.00p | 250.00p | 69468 |
24/02/2016 | 253.00p | 254.00p | 252.52p | 254.00p | 131313 |
23/02/2016 | 253.25p | 255.00p | 253.00p | 254.25p | 25560 |
22/02/2016 | 255.00p | 256.50p | 253.00p | 253.25p | 78146 |
19/02/2016 | 252.50p | 256.75p | 252.50p | 255.00p | 18781 |
18/02/2016 | 258.00p | 258.00p | 253.00p | 255.50p | 46703 |
17/02/2016 | 253.25p | 257.00p | 253.25p | 254.75p | 114973 |
16/02/2016 | 255.25p | 258.00p | 252.25p | 254.00p | 50892 |
15/02/2016 | 258.00p | 258.00p | 256.00p | 256.25p | 32632 |
12/02/2016 | 255.00p | 257.45p | 252.00p | 255.50p | 60584 |
11/02/2016 | 264.00p | 264.00p | 255.25p | 257.50p | 503036 |
10/02/2016 | 257.25p | 259.30p | 256.12p | 258.00p | 1103422 |
09/02/2016 | 260.00p | 260.00p | 255.00p | 256.50p | 512583 |
08/02/2016 | 260.00p | 260.00p | 250.00p | 257.00p | 223024 |
05/02/2016 | 250.00p | 257.25p | 250.00p | 256.00p | 35729 |
04/02/2016 | 255.00p | 259.00p | 253.49p | 257.00p | 130864 |
03/02/2016 | 250.00p | 252.90p | 250.00p | 250.00p | 45788 |
02/02/2016 | 250.00p | 253.04p | 249.00p | 250.75p | 119021 |
01/02/2016 | 250.75p | 253.16p | 250.50p | 250.50p | 26849 |
29/01/2016 | 250.00p | 254.59p | 250.00p | 253.00p | 54581 |
28/01/2016 | 250.00p | 255.00p | 246.42p | 255.00p | 77560 |
27/01/2016 | 244.00p | 248.00p | 242.43p | 245.25p | 1241408 |
26/01/2016 | 247.25p | 247.94p | 226.80p | 240.00p | 265017 |
25/01/2016 | 248.25p | 252.00p | 247.00p | 247.00p | 52815 |
22/01/2016 | 249.75p | 252.40p | 247.25p | 248.00p | 97746 |
21/01/2016 | 247.25p | 248.35p | 242.56p | 248.00p | 233196 |
20/01/2016 | 256.00p | 259.00p | 236.25p | 243.37p | 252983 |
19/01/2016 | 258.25p | 262.05p | 256.00p | 256.25p | 62705 |
18/01/2016 | 271.00p | 272.50p | 257.55p | 258.00p | 419708 |
15/01/2016 | 273.00p | 276.20p | 272.41p | 273.75p | 51825 |
14/01/2016 | 277.25p | 281.88p | 274.00p | 274.00p | 80944 |
13/01/2016 | 283.25p | 283.50p | 278.85p | 280.00p | 59895 |
12/01/2016 | 280.75p | 286.93p | 279.25p | 280.75p | 160958 |
11/01/2016 | 277.00p | 284.00p | 275.31p | 283.63p | 227720 |
08/01/2016 | 274.75p | 276.75p | 271.00p | 276.75p | 182113 |
07/01/2016 | 273.00p | 277.75p | 270.67p | 273.25p | 69971 |
06/01/2016 | 267.25p | 279.00p | 267.25p | 277.50p | 281964 |
05/01/2016 | 269.00p | 272.25p | 269.00p | 272.00p | 34846 |
04/01/2016 | 271.00p | 272.66p | 268.50p | 271.75p | 14754 |
31/12/2015 | 268.25p | 273.65p | 268.25p | 271.88p | 4561 |
30/12/2015 | 269.50p | 272.30p | 268.64p | 272.25p | 151790 |
29/12/2015 | 266.00p | 274.25p | 263.69p | 274.00p | 69232 |
24/12/2015 | 264.84p | 267.31p | 264.25p | 266.00p | 11219 |
23/12/2015 | 264.25p | 267.75p | 263.97p | 267.50p | 18131 |
22/12/2015 | 262.00p | 266.50p | 262.00p | 266.50p | 67044 |
21/12/2015 | 262.00p | 266.75p | 262.00p | 264.50p | 125296 |
18/12/2015 | 257.75p | 266.00p | 256.25p | 266.00p | 121527 |
17/12/2015 | 263.50p | 263.50p | 257.00p | 259.50p | 52994 |
16/12/2015 | 262.00p | 265.00p | 259.96p | 264.25p | 124252 |
15/12/2015 | 262.75p | 265.10p | 260.44p | 262.25p | 55769 |
14/12/2015 | 265.00p | 270.00p | 262.79p | 266.00p | 116757 |
11/12/2015 | 265.00p | 269.96p | 265.00p | 267.75p | 70873 |
10/12/2015 | 273.00p | 273.00p | 265.63p | 266.00p | 47918 |
09/12/2015 | 270.00p | 272.09p | 268.00p | 268.00p | 139599 |
08/12/2015 | 271.75p | 274.50p | 270.50p | 270.75p | 104180 |
07/12/2015 | 269.00p | 275.00p | 269.00p | 272.25p | 70672 |
04/12/2015 | 273.00p | 275.00p | 271.00p | 272.50p | 58020 |
03/12/2015 | 274.75p | 276.38p | 270.50p | 272.25p | 136860 |
02/12/2015 | 275.00p | 275.00p | 271.00p | 274.50p | 68019 |
01/12/2015 | 279.25p | 279.25p | 270.25p | 271.00p | 274340 |
30/11/2015 | 279.75p | 280.00p | 276.75p | 276.75p | 144696 |
27/11/2015 | 280.00p | 280.00p | 278.00p | 278.00p | 35673 |
26/11/2015 | 280.00p | 281.65p | 278.00p | 278.00p | 136969 |
25/11/2015 | 274.00p | 283.63p | 274.00p | 274.00p | 76776 |
24/11/2015 | 270.00p | 279.61p | 270.00p | 277.50p | 259861 |
23/11/2015 | 270.00p | 277.75p | 270.00p | 276.50p | 78692 |
20/11/2015 | 273.00p | 275.00p | 270.25p | 274.00p | 17086 |
19/11/2015 | 265.00p | 276.76p | 265.00p | 274.50p | 83740 |
18/11/2015 | 273.00p | 273.00p | 268.00p | 268.00p | 36674 |
17/11/2015 | 265.00p | 272.00p | 265.00p | 268.00p | 85021 |
16/11/2015 | 260.00p | 269.24p | 260.00p | 267.75p | 52894 |
13/11/2015 | 269.00p | 269.00p | 261.50p | 267.00p | 220070 |
12/11/2015 | 260.00p | 267.42p | 260.00p | 264.50p | 103881 |
11/11/2015 | 268.00p | 268.00p | 265.75p | 267.00p | 78807 |
10/11/2015 | 268.00p | 268.00p | 262.25p | 263.00p | 250443 |
09/11/2015 | 260.25p | 265.00p | 259.99p | 265.00p | 200616 |
06/11/2015 | 270.00p | 270.00p | 262.00p | 266.75p | 304071 |
05/11/2015 | 275.00p | 275.00p | 265.25p | 268.00p | 166883 |
04/11/2015 | 279.00p | 279.00p | 271.75p | 273.00p | 144494 |
03/11/2015 | 273.00p | 279.00p | 270.75p | 277.00p | 346664 |
02/11/2015 | 269.75p | 273.00p | 267.81p | 271.25p | 87907 |
30/10/2015 | 275.00p | 280.95p | 268.00p | 269.75p | 87712 |
29/10/2015 | 276.00p | 290.00p | 276.00p | 283.75p | 199508 |
28/10/2015 | 268.00p | 278.00p | 268.00p | 277.50p | 99514 |
27/10/2015 | 261.00p | 275.00p | 260.75p | 271.00p | 308980 |
26/10/2015 | 244.25p | 264.50p | 244.25p | 264.50p | 103120 |
23/10/2015 | 252.00p | 252.00p | 244.75p | 251.50p | 27148 |
22/10/2015 | 252.00p | 252.00p | 248.00p | 251.75p | 100755 |
21/10/2015 | 250.00p | 251.67p | 245.50p | 250.25p | 42941 |
20/10/2015 | 245.00p | 253.00p | 244.12p | 250.00p | 116666 |
19/10/2015 | 235.00p | 244.48p | 235.00p | 242.25p | 110479 |
16/10/2015 | 241.00p | 244.00p | 238.06p | 244.00p | 19737 |
15/10/2015 | 235.00p | 240.90p | 235.00p | 240.50p | 29535 |
14/10/2015 | 235.00p | 241.00p | 235.00p | 240.00p | 116773 |
13/10/2015 | 235.50p | 240.58p | 235.50p | 237.00p | 91026 |
12/10/2015 | 232.00p | 240.53p | 232.00p | 238.25p | 96654 |
09/10/2015 | 237.00p | 239.00p | 232.75p | 239.00p | 27491 |
08/10/2015 | 235.00p | 235.50p | 232.02p | 235.50p | 93822 |
07/10/2015 | 235.00p | 235.75p | 229.62p | 234.50p | 99174 |
06/10/2015 | 229.00p | 234.75p | 229.00p | 234.50p | 155805 |
05/10/2015 | 238.00p | 238.00p | 230.34p | 233.00p | 59432 |
02/10/2015 | 231.25p | 237.52p | 229.69p | 234.88p | 788619 |
01/10/2015 | 230.25p | 233.43p | 230.25p | 231.50p | 10398 |
30/09/2015 | 230.25p | 232.86p | 230.00p | 230.00p | 16110 |
29/09/2015 | 233.00p | 236.50p | 229.00p | 230.00p | 400736 |
28/09/2015 | 240.06p | 240.06p | 235.00p | 236.88p | 143202 |
25/09/2015 | 237.02p | 240.00p | 235.25p | 238.12p | 118939 |
24/09/2015 | 238.50p | 239.83p | 237.49p | 238.50p | 19096 |
23/09/2015 | 237.48p | 242.05p | 234.08p | 237.63p | 52050 |
22/09/2015 | 241.25p | 243.85p | 237.25p | 239.63p | 213551 |
21/09/2015 | 245.00p | 245.00p | 242.05p | 245.00p | 706686 |
18/09/2015 | 238.00p | 245.00p | 237.60p | 244.50p | 573877 |
17/09/2015 | 237.00p | 241.00p | 234.05p | 241.00p | 71285 |
16/09/2015 | 235.00p | 236.47p | 234.25p | 235.12p | 59781 |
15/09/2015 | 232.91p | 232.91p | 227.50p | 230.50p | 1955214 |
14/09/2015 | 229.00p | 231.24p | 227.50p | 227.50p | 407305 |
11/09/2015 | 229.75p | 232.72p | 226.00p | 228.50p | 40756 |
10/09/2015 | 231.50p | 233.65p | 230.50p | 231.50p | 93960 |
09/09/2015 | 231.75p | 232.00p | 230.00p | 231.50p | 46916 |
08/09/2015 | 231.75p | 231.88p | 230.00p | 230.50p | 255172 |
07/09/2015 | 231.75p | 231.94p | 228.29p | 231.00p | 76783 |
04/09/2015 | 228.00p | 231.75p | 227.87p | 231.00p | 24977 |
03/09/2015 | 230.00p | 232.00p | 226.00p | 228.50p | 37568 |
02/09/2015 | 232.00p | 232.00p | 228.02p | 232.00p | 22531 |
01/09/2015 | 230.00p | 232.75p | 225.00p | 232.00p | 108150 |
28/08/2015 | 224.75p | 227.00p | 220.25p | 222.25p | 233679 |
27/08/2015 | 218.25p | 224.36p | 218.25p | 218.25p | 29774 |
26/08/2015 | 222.75p | 224.65p | 218.99p | 224.00p | 85618 |
25/08/2015 | 215.00p | 223.00p | 210.25p | 220.25p | 34354 |
24/08/2015 | 216.25p | 217.94p | 210.52p | 213.00p | 339179 |
21/08/2015 | 221.00p | 222.39p | 218.00p | 218.00p | 88366 |
20/08/2015 | 219.75p | 223.00p | 219.75p | 223.00p | 37745 |
19/08/2015 | 219.50p | 221.25p | 218.83p | 220.62p | 25319 |
18/08/2015 | 219.25p | 221.50p | 219.25p | 220.00p | 28835 |
17/08/2015 | 221.50p | 222.37p | 218.00p | 218.00p | 34140 |
14/08/2015 | 219.25p | 221.00p | 218.97p | 220.00p | 78529 |
13/08/2015 | 220.00p | 222.00p | 218.25p | 219.00p | 64437 |
*Close Price adjusted for both dividends and splits