Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/04/2017 | 367.10p | 369.30p | 364.90p | 367.40p | 427494 |
10/04/2017 | 357.00p | 366.60p | 355.57p | 365.70p | 273271 |
07/04/2017 | 357.00p | 361.40p | 355.50p | 361.00p | 291294 |
06/04/2017 | 353.50p | 358.80p | 348.20p | 358.40p | 447731 |
05/04/2017 | 347.30p | 355.50p | 347.30p | 353.70p | 419487 |
04/04/2017 | 356.10p | 356.90p | 348.40p | 349.60p | 332527 |
03/04/2017 | 356.10p | 357.00p | 349.90p | 354.00p | 365620 |
31/03/2017 | 353.20p | 356.10p | 349.88p | 354.70p | 350824 |
30/03/2017 | 354.30p | 356.70p | 350.10p | 350.70p | 340794 |
29/03/2017 | 351.40p | 356.70p | 350.80p | 355.20p | 345821 |
28/03/2017 | 357.00p | 357.00p | 352.90p | 355.40p | 409121 |
27/03/2017 | 354.00p | 354.17p | 351.10p | 353.40p | 448465 |
24/03/2017 | 352.40p | 355.00p | 346.30p | 355.00p | 666382 |
23/03/2017 | 340.10p | 353.70p | 340.10p | 352.60p | 438535 |
22/03/2017 | 355.90p | 355.90p | 339.80p | 341.90p | 482195 |
21/03/2017 | 344.20p | 355.23p | 344.20p | 349.00p | 381411 |
20/03/2017 | 342.00p | 352.20p | 342.00p | 352.10p | 423538 |
17/03/2017 | 344.00p | 351.30p | 340.90p | 347.30p | 2077196 |
16/03/2017 | 343.70p | 343.70p | 336.00p | 342.70p | 639975 |
15/03/2017 | 337.00p | 339.30p | 332.80p | 338.00p | 605204 |
14/03/2017 | 338.10p | 343.00p | 336.80p | 338.00p | 557569 |
13/03/2017 | 340.00p | 347.60p | 340.00p | 344.00p | 433445 |
10/03/2017 | 337.30p | 348.40p | 337.30p | 348.40p | 319831 |
09/03/2017 | 345.50p | 347.00p | 341.80p | 345.70p | 318712 |
08/03/2017 | 342.20p | 349.50p | 342.20p | 347.70p | 447172 |
07/03/2017 | 341.60p | 350.30p | 341.60p | 349.30p | 350055 |
06/03/2017 | 339.10p | 348.90p | 339.10p | 348.90p | 383932 |
03/03/2017 | 347.00p | 347.00p | 337.30p | 344.40p | 489681 |
02/03/2017 | 348.00p | 348.00p | 336.10p | 339.90p | 365321 |
01/03/2017 | 339.20p | 342.30p | 336.90p | 341.30p | 834461 |
28/02/2017 | 342.00p | 343.00p | 338.90p | 339.70p | 433463 |
27/02/2017 | 347.30p | 347.30p | 339.98p | 342.10p | 366821 |
24/02/2017 | 335.30p | 343.50p | 335.30p | 340.30p | 804104 |
23/02/2017 | 348.90p | 348.90p | 337.20p | 338.10p | 1554635 |
22/02/2017 | 363.20p | 363.20p | 355.20p | 356.80p | 276879 |
21/02/2017 | 357.40p | 360.30p | 357.00p | 357.80p | 234345 |
20/02/2017 | 359.40p | 359.40p | 355.90p | 357.90p | 240715 |
17/02/2017 | 362.10p | 362.10p | 356.40p | 356.40p | 879584 |
16/02/2017 | 359.20p | 363.30p | 356.32p | 361.20p | 526680 |
15/02/2017 | 359.70p | 362.60p | 357.50p | 359.80p | 433384 |
14/02/2017 | 361.10p | 362.80p | 359.77p | 361.10p | 167287 |
13/02/2017 | 363.40p | 363.40p | 359.80p | 361.20p | 227432 |
10/02/2017 | 360.90p | 363.90p | 358.30p | 360.60p | 294154 |
09/02/2017 | 363.80p | 365.80p | 357.90p | 358.60p | 307791 |
08/02/2017 | 362.40p | 366.50p | 359.20p | 361.30p | 443399 |
07/02/2017 | 362.50p | 365.90p | 359.60p | 362.80p | 463749 |
06/02/2017 | 362.80p | 365.50p | 358.00p | 359.00p | 324290 |
03/02/2017 | 365.90p | 365.90p | 359.50p | 362.00p | 274629 |
02/02/2017 | 352.80p | 363.70p | 352.80p | 362.30p | 359404 |
01/02/2017 | 366.60p | 366.60p | 355.40p | 360.70p | 768791 |
31/01/2017 | 367.40p | 368.90p | 361.90p | 362.00p | 437012 |
30/01/2017 | 368.00p | 372.62p | 364.90p | 366.00p | 353188 |
27/01/2017 | 366.30p | 370.42p | 366.30p | 368.90p | 376021 |
26/01/2017 | 369.00p | 370.20p | 363.40p | 365.90p | 478438 |
25/01/2017 | 371.30p | 380.80p | 371.30p | 378.00p | 3744603 |
24/01/2017 | 382.80p | 385.00p | 371.80p | 373.40p | 672965 |
23/01/2017 | 382.20p | 384.30p | 377.80p | 381.00p | 637160 |
20/01/2017 | 377.60p | 389.50p | 377.60p | 382.20p | 979257 |
19/01/2017 | 369.60p | 389.30p | 369.60p | 385.00p | 2610735 |
18/01/2017 | 349.60p | 353.20p | 343.10p | 353.20p | 601512 |
17/01/2017 | 346.00p | 352.60p | 341.47p | 350.00p | 342590 |
16/01/2017 | 345.00p | 353.16p | 345.00p | 347.50p | 446028 |
13/01/2017 | 350.10p | 351.90p | 347.70p | 351.70p | 379074 |
12/01/2017 | 342.20p | 354.80p | 342.20p | 348.50p | 383915 |
11/01/2017 | 344.70p | 354.40p | 344.70p | 350.70p | 328880 |
10/01/2017 | 354.00p | 354.60p | 345.47p | 353.30p | 381197 |
09/01/2017 | 348.20p | 349.40p | 341.90p | 346.70p | 281191 |
06/01/2017 | 349.80p | 349.80p | 344.20p | 345.00p | 966250 |
05/01/2017 | 348.40p | 349.70p | 344.20p | 349.00p | 366711 |
04/01/2017 | 351.50p | 351.50p | 343.20p | 344.50p | 816769 |
03/01/2017 | 358.40p | 358.60p | 337.50p | 345.00p | 1635476 |
30/12/2016 | 365.60p | 366.00p | 362.29p | 365.50p | 76111 |
29/12/2016 | 361.50p | 365.30p | 359.10p | 364.40p | 186866 |
28/12/2016 | 361.00p | 364.40p | 354.92p | 363.80p | 174496 |
23/12/2016 | 362.50p | 364.50p | 361.20p | 361.20p | 80032 |
22/12/2016 | 356.20p | 362.10p | 356.20p | 362.10p | 282646 |
21/12/2016 | 357.10p | 360.50p | 355.10p | 356.10p | 284030 |
20/12/2016 | 359.00p | 360.80p | 355.10p | 356.60p | 497370 |
19/12/2016 | 365.00p | 365.00p | 357.50p | 358.30p | 308493 |
16/12/2016 | 363.50p | 365.30p | 357.60p | 359.90p | 664676 |
15/12/2016 | 360.00p | 363.60p | 353.60p | 363.00p | 671572 |
14/12/2016 | 359.50p | 359.50p | 355.90p | 357.90p | 1360138 |
13/12/2016 | 358.10p | 360.54p | 355.60p | 357.40p | 514323 |
12/12/2016 | 363.00p | 363.00p | 354.40p | 355.20p | 450360 |
09/12/2016 | 368.00p | 368.00p | 358.80p | 360.90p | 294518 |
08/12/2016 | 360.80p | 369.20p | 346.90p | 364.70p | 709403 |
07/12/2016 | 353.40p | 359.40p | 349.10p | 358.80p | 953725 |
06/12/2016 | 352.30p | 352.60p | 348.30p | 351.50p | 314844 |
05/12/2016 | 346.00p | 352.90p | 343.70p | 351.20p | 776167 |
02/12/2016 | 342.00p | 347.60p | 339.00p | 344.00p | 370168 |
01/12/2016 | 339.40p | 347.10p | 338.20p | 346.60p | 437062 |
30/11/2016 | 345.30p | 345.30p | 339.30p | 342.40p | 441920 |
29/11/2016 | 340.00p | 345.18p | 338.70p | 344.00p | 392297 |
28/11/2016 | 339.40p | 339.40p | 336.30p | 339.20p | 299448 |
25/11/2016 | 339.90p | 339.90p | 335.50p | 338.70p | 239306 |
24/11/2016 | 336.30p | 339.70p | 335.60p | 337.30p | 166105 |
23/11/2016 | 341.70p | 342.80p | 332.90p | 338.40p | 615741 |
22/11/2016 | 337.00p | 339.80p | 336.50p | 339.20p | 333690 |
21/11/2016 | 333.30p | 337.80p | 330.20p | 336.00p | 1856609 |
18/11/2016 | 324.30p | 336.10p | 323.60p | 334.10p | 2089454 |
17/11/2016 | 318.10p | 327.12p | 318.10p | 323.70p | 982491 |
16/11/2016 | 322.50p | 327.64p | 316.50p | 318.90p | 603869 |
15/11/2016 | 324.10p | 334.60p | 318.80p | 323.10p | 1082389 |
14/11/2016 | 318.10p | 320.71p | 312.00p | 316.40p | 821636 |
11/11/2016 | 317.40p | 322.28p | 313.00p | 317.10p | 1554891 |
10/11/2016 | 336.40p | 344.80p | 318.20p | 320.00p | 2177398 |
09/11/2016 | 332.10p | 344.40p | 321.81p | 343.70p | 840763 |
08/11/2016 | 339.10p | 346.30p | 332.50p | 337.00p | 782985 |
07/11/2016 | 351.10p | 351.67p | 342.10p | 343.30p | 660191 |
04/11/2016 | 349.70p | 350.10p | 340.40p | 346.60p | 573066 |
03/11/2016 | 338.80p | 355.40p | 336.98p | 347.80p | 839489 |
02/11/2016 | 335.50p | 339.70p | 335.50p | 337.10p | 418719 |
01/11/2016 | 341.70p | 343.94p | 336.80p | 339.30p | 451115 |
31/10/2016 | 341.80p | 345.56p | 337.20p | 339.20p | 524547 |
28/10/2016 | 344.00p | 347.00p | 338.90p | 345.80p | 1521388 |
27/10/2016 | 346.70p | 346.70p | 334.40p | 339.00p | 555202 |
26/10/2016 | 342.30p | 346.70p | 338.76p | 345.00p | 665243 |
25/10/2016 | 344.80p | 345.80p | 340.80p | 345.10p | 461904 |
24/10/2016 | 345.60p | 347.30p | 341.50p | 343.30p | 288858 |
21/10/2016 | 345.20p | 345.70p | 341.00p | 345.00p | 426470 |
20/10/2016 | 345.00p | 348.20p | 341.10p | 344.30p | 347178 |
19/10/2016 | 338.70p | 344.30p | 335.20p | 343.00p | 676004 |
18/10/2016 | 332.60p | 348.10p | 330.90p | 342.00p | 633755 |
17/10/2016 | 330.80p | 338.40p | 325.50p | 329.00p | 539934 |
14/10/2016 | 333.10p | 335.70p | 328.40p | 335.30p | 307830 |
13/10/2016 | 335.90p | 335.90p | 327.40p | 329.90p | 371651 |
12/10/2016 | 326.50p | 334.50p | 326.10p | 334.50p | 780015 |
11/10/2016 | 317.70p | 332.30p | 314.80p | 332.30p | 929636 |
10/10/2016 | 331.30p | 331.30p | 318.70p | 321.40p | 766286 |
07/10/2016 | 351.00p | 351.00p | 328.64p | 330.40p | 667610 |
06/10/2016 | 350.30p | 353.04p | 343.90p | 347.70p | 503813 |
05/10/2016 | 355.50p | 358.30p | 348.20p | 351.50p | 375091 |
04/10/2016 | 351.80p | 361.40p | 351.10p | 357.60p | 802979 |
03/10/2016 | 343.30p | 351.80p | 343.30p | 351.80p | 411905 |
30/09/2016 | 338.10p | 351.00p | 336.30p | 350.60p | 612600 |
29/09/2016 | 343.80p | 347.20p | 336.88p | 343.80p | 692900 |
28/09/2016 | 344.20p | 345.30p | 339.80p | 345.10p | 676070 |
27/09/2016 | 349.40p | 350.20p | 338.20p | 339.60p | 535134 |
26/09/2016 | 354.70p | 354.70p | 344.00p | 348.30p | 504056 |
23/09/2016 | 350.90p | 356.00p | 350.48p | 355.00p | 1111007 |
22/09/2016 | 356.50p | 356.50p | 348.20p | 354.40p | 319553 |
21/09/2016 | 352.50p | 356.50p | 352.30p | 353.00p | 288125 |
20/09/2016 | 353.20p | 353.20p | 348.10p | 352.30p | 263511 |
19/09/2016 | 359.20p | 359.20p | 351.50p | 353.10p | 287777 |
16/09/2016 | 353.20p | 356.90p | 347.30p | 356.90p | 673988 |
15/09/2016 | 346.80p | 351.10p | 339.70p | 350.40p | 327913 |
14/09/2016 | 354.40p | 357.19p | 345.00p | 345.00p | 338215 |
13/09/2016 | 352.40p | 353.85p | 348.40p | 352.00p | 496486 |
12/09/2016 | 371.00p | 371.00p | 346.10p | 349.00p | 398029 |
09/09/2016 | 363.80p | 373.93p | 363.60p | 363.60p | 342759 |
08/09/2016 | 366.90p | 375.10p | 366.90p | 370.90p | 284226 |
07/09/2016 | 375.10p | 377.70p | 369.90p | 372.00p | 415013 |
06/09/2016 | 372.00p | 385.20p | 372.00p | 372.00p | 1165931 |
05/09/2016 | 357.80p | 372.00p | 357.80p | 372.00p | 429568 |
02/09/2016 | 357.90p | 368.20p | 354.80p | 364.90p | 574012 |
01/09/2016 | 341.80p | 361.70p | 341.80p | 358.70p | 439464 |
31/08/2016 | 355.90p | 355.90p | 345.10p | 347.70p | 697147 |
30/08/2016 | 370.40p | 370.40p | 357.70p | 359.60p | 384319 |
26/08/2016 | 361.10p | 367.10p | 358.60p | 366.80p | 307497 |
25/08/2016 | 367.30p | 367.70p | 360.40p | 361.80p | 227974 |
24/08/2016 | 359.60p | 379.20p | 359.13p | 367.60p | 383415 |
23/08/2016 | 360.20p | 367.10p | 359.15p | 364.40p | 288986 |
22/08/2016 | 360.00p | 364.80p | 360.00p | 360.40p | 409437 |
19/08/2016 | 360.50p | 365.00p | 359.00p | 362.00p | 195707 |
18/08/2016 | 361.20p | 364.80p | 358.64p | 361.80p | 197061 |
17/08/2016 | 363.40p | 363.40p | 358.00p | 358.00p | 155938 |
16/08/2016 | 360.90p | 375.71p | 359.10p | 359.10p | 433054 |
15/08/2016 | 365.80p | 367.80p | 362.33p | 364.00p | 146209 |
12/08/2016 | 361.60p | 368.81p | 359.80p | 367.50p | 482506 |
11/08/2016 | 359.00p | 361.12p | 357.43p | 360.00p | 344237 |
10/08/2016 | 356.00p | 361.00p | 354.65p | 360.80p | 551435 |
09/08/2016 | 352.10p | 356.20p | 350.70p | 356.20p | 332895 |
08/08/2016 | 352.60p | 354.00p | 348.40p | 352.50p | 301261 |
05/08/2016 | 344.00p | 352.80p | 344.00p | 352.80p | 1809157 |
04/08/2016 | 344.50p | 349.10p | 340.70p | 341.80p | 567098 |
03/08/2016 | 348.90p | 359.92p | 348.30p | 353.00p | 609007 |
02/08/2016 | 351.20p | 356.86p | 344.70p | 350.50p | 410545 |
01/08/2016 | 355.00p | 359.00p | 347.80p | 349.40p | 403395 |
29/07/2016 | 355.60p | 358.79p | 352.40p | 352.50p | 606733 |
28/07/2016 | 350.20p | 360.28p | 350.20p | 355.90p | 927447 |
27/07/2016 | 338.00p | 357.60p | 338.00p | 354.50p | 1297357 |
26/07/2016 | 343.50p | 343.50p | 336.90p | 337.40p | 582085 |
25/07/2016 | 334.70p | 344.00p | 334.40p | 341.00p | 431273 |
22/07/2016 | 339.00p | 339.70p | 332.50p | 335.60p | 498673 |
21/07/2016 | 336.70p | 344.40p | 334.70p | 340.20p | 798940 |
20/07/2016 | 331.00p | 336.60p | 328.20p | 334.10p | 727863 |
19/07/2016 | 328.50p | 333.60p | 328.10p | 332.20p | 321885 |
18/07/2016 | 327.50p | 337.20p | 327.50p | 333.00p | 409446 |
15/07/2016 | 327.80p | 336.07p | 323.50p | 331.20p | 912422 |
14/07/2016 | 329.50p | 339.20p | 325.00p | 330.60p | 3520054 |
13/07/2016 | 342.80p | 342.80p | 333.00p | 334.90p | 1308253 |
12/07/2016 | 332.80p | 342.60p | 332.80p | 341.50p | 1031365 |
11/07/2016 | 316.70p | 331.30p | 316.40p | 329.40p | 1637115 |
08/07/2016 | 305.00p | 317.21p | 303.00p | 316.00p | 2533645 |
07/07/2016 | 309.30p | 318.10p | 302.73p | 305.60p | 1566428 |
06/07/2016 | 308.20p | 310.00p | 299.50p | 310.00p | 1166802 |
05/07/2016 | 319.80p | 325.15p | 304.70p | 306.60p | 1474595 |
04/07/2016 | 333.10p | 333.10p | 319.50p | 319.50p | 1050379 |
01/07/2016 | 324.40p | 332.70p | 320.00p | 332.30p | 511530 |
30/06/2016 | 322.00p | 323.45p | 316.10p | 321.50p | 1581425 |
*Close Price adjusted for both dividends and splits