Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2016 | 434.00p | 444.00p | 415.40p | 440.00p | 514485 |
22/06/2016 | 399.00p | 439.50p | 390.75p | 435.25p | 565281 |
21/06/2016 | 392.25p | 399.75p | 387.25p | 398.25p | 320783 |
20/06/2016 | 389.75p | 406.75p | 386.75p | 393.00p | 952883 |
17/06/2016 | 353.50p | 388.00p | 353.50p | 380.00p | 695038 |
16/06/2016 | 356.00p | 364.75p | 346.00p | 350.00p | 375793 |
15/06/2016 | 363.50p | 378.50p | 362.00p | 365.25p | 366627 |
14/06/2016 | 353.50p | 367.00p | 345.75p | 364.25p | 457860 |
13/06/2016 | 368.75p | 375.50p | 346.50p | 353.25p | 440832 |
10/06/2016 | 370.00p | 380.75p | 367.05p | 377.25p | 376197 |
09/06/2016 | 375.75p | 382.00p | 371.25p | 375.75p | 624747 |
08/06/2016 | 367.50p | 385.00p | 367.50p | 383.50p | 616690 |
07/06/2016 | 330.00p | 373.50p | 330.00p | 371.25p | 847791 |
06/06/2016 | 307.00p | 330.25p | 307.00p | 328.25p | 615005 |
03/06/2016 | 312.75p | 321.75p | 309.75p | 310.50p | 594905 |
02/06/2016 | 310.50p | 321.25p | 310.50p | 315.50p | 475103 |
01/06/2016 | 306.50p | 313.75p | 306.50p | 313.50p | 350747 |
31/05/2016 | 313.00p | 313.75p | 303.75p | 309.75p | 1195032 |
27/05/2016 | 305.00p | 311.00p | 302.25p | 307.75p | 336408 |
26/05/2016 | 313.25p | 318.50p | 304.25p | 306.25p | 338216 |
25/05/2016 | 297.75p | 318.50p | 292.75p | 313.00p | 548138 |
24/05/2016 | 284.00p | 293.50p | 284.00p | 291.25p | 448374 |
23/05/2016 | 292.50p | 294.00p | 286.00p | 289.25p | 780838 |
20/05/2016 | 293.75p | 304.50p | 286.25p | 292.50p | 511199 |
19/05/2016 | 289.50p | 295.75p | 284.25p | 295.75p | 841551 |
18/05/2016 | 278.25p | 298.75p | 277.25p | 296.00p | 778770 |
17/05/2016 | 278.00p | 285.25p | 273.25p | 284.00p | 1099525 |
16/05/2016 | 276.50p | 286.25p | 265.75p | 277.00p | 941275 |
13/05/2016 | 295.50p | 296.50p | 252.75p | 267.50p | 1935254 |
12/05/2016 | 340.25p | 349.25p | 280.75p | 298.25p | 2131730 |
11/05/2016 | 330.25p | 340.00p | 324.50p | 339.25p | 964227 |
10/05/2016 | 335.00p | 337.50p | 325.25p | 327.75p | 683244 |
09/05/2016 | 352.00p | 357.75p | 330.08p | 331.25p | 271754 |
06/05/2016 | 355.50p | 355.50p | 344.00p | 352.25p | 422989 |
05/05/2016 | 361.00p | 367.25p | 351.75p | 356.00p | 228355 |
04/05/2016 | 346.75p | 365.00p | 343.46p | 357.75p | 289561 |
03/05/2016 | 369.75p | 369.75p | 350.75p | 350.75p | 599549 |
29/04/2016 | 378.75p | 380.75p | 364.50p | 366.50p | 305947 |
28/04/2016 | 363.25p | 382.00p | 362.50p | 381.75p | 252017 |
27/04/2016 | 363.50p | 366.75p | 360.00p | 364.00p | 298980 |
26/04/2016 | 372.50p | 372.50p | 359.25p | 363.00p | 387393 |
25/04/2016 | 364.75p | 366.92p | 357.50p | 361.75p | 274067 |
22/04/2016 | 382.25p | 385.81p | 363.50p | 369.50p | 571359 |
21/04/2016 | 389.25p | 391.25p | 374.00p | 380.25p | 783429 |
20/04/2016 | 365.75p | 385.00p | 365.75p | 385.00p | 582682 |
19/04/2016 | 353.00p | 373.25p | 350.75p | 373.25p | 1058214 |
18/04/2016 | 343.00p | 353.00p | 332.25p | 353.00p | 461442 |
15/04/2016 | 347.50p | 353.75p | 345.00p | 348.50p | 269626 |
14/04/2016 | 340.00p | 353.75p | 340.00p | 348.00p | 331938 |
13/04/2016 | 315.00p | 356.99p | 304.75p | 346.00p | 1318497 |
12/04/2016 | 321.50p | 327.50p | 316.25p | 324.75p | 317445 |
11/04/2016 | 307.00p | 318.25p | 307.00p | 314.00p | 298688 |
08/04/2016 | 310.75p | 317.25p | 303.00p | 317.25p | 279287 |
07/04/2016 | 315.25p | 322.00p | 300.25p | 301.75p | 570522 |
06/04/2016 | 299.50p | 317.00p | 299.50p | 310.50p | 526536 |
05/04/2016 | 306.00p | 308.75p | 290.56p | 300.75p | 473089 |
04/04/2016 | 317.00p | 317.00p | 307.00p | 309.75p | 616956 |
01/04/2016 | 312.75p | 326.25p | 311.00p | 316.25p | 531673 |
31/03/2016 | 312.25p | 320.75p | 306.00p | 320.25p | 429674 |
30/03/2016 | 298.75p | 321.00p | 298.25p | 315.25p | 538362 |
29/03/2016 | 303.75p | 311.75p | 291.25p | 292.25p | 372857 |
24/03/2016 | 316.50p | 318.90p | 304.00p | 306.00p | 640959 |
23/03/2016 | 354.00p | 362.50p | 323.75p | 323.75p | 569182 |
22/03/2016 | 372.75p | 387.00p | 361.00p | 362.50p | 766562 |
21/03/2016 | 382.50p | 394.00p | 378.80p | 384.25p | 298185 |
18/03/2016 | 376.50p | 408.75p | 376.50p | 390.00p | 481649 |
17/03/2016 | 371.50p | 392.50p | 371.50p | 390.00p | 242853 |
16/03/2016 | 366.50p | 379.50p | 366.50p | 369.00p | 313788 |
15/03/2016 | 372.75p | 378.50p | 366.00p | 367.50p | 163075 |
14/03/2016 | 373.50p | 387.25p | 373.50p | 383.00p | 375742 |
11/03/2016 | 375.25p | 380.50p | 370.25p | 379.00p | 328398 |
10/03/2016 | 389.50p | 399.75p | 369.56p | 374.75p | 356621 |
09/03/2016 | 391.50p | 391.50p | 376.00p | 388.50p | 499214 |
08/03/2016 | 411.75p | 415.25p | 386.25p | 386.50p | 616530 |
07/03/2016 | 428.50p | 442.25p | 405.38p | 410.25p | 1129051 |
04/03/2016 | 415.00p | 430.00p | 414.50p | 430.00p | 906359 |
03/03/2016 | 363.00p | 414.00p | 363.00p | 414.00p | 1314596 |
02/03/2016 | 354.75p | 369.50p | 350.00p | 363.00p | 443191 |
01/03/2016 | 352.75p | 361.50p | 346.75p | 354.50p | 349956 |
29/02/2016 | 328.75p | 356.25p | 326.31p | 351.75p | 587781 |
26/02/2016 | 312.00p | 340.75p | 312.00p | 340.75p | 926266 |
25/02/2016 | 303.00p | 314.25p | 300.00p | 303.75p | 414603 |
24/02/2016 | 302.25p | 306.50p | 291.75p | 295.00p | 356548 |
23/02/2016 | 302.25p | 310.49p | 299.56p | 304.00p | 430878 |
22/02/2016 | 297.00p | 304.25p | 294.85p | 304.00p | 820047 |
19/02/2016 | 302.00p | 310.25p | 287.00p | 292.75p | 460274 |
18/02/2016 | 313.00p | 322.50p | 305.00p | 308.00p | 817767 |
17/02/2016 | 308.00p | 317.75p | 300.00p | 312.25p | 513890 |
16/02/2016 | 305.50p | 320.00p | 295.25p | 305.25p | 394369 |
15/02/2016 | 293.75p | 310.00p | 292.25p | 305.00p | 781006 |
12/02/2016 | 277.50p | 297.00p | 277.50p | 293.50p | 907223 |
11/02/2016 | 278.00p | 279.75p | 267.25p | 270.75p | 623277 |
10/02/2016 | 291.50p | 299.75p | 274.75p | 282.75p | 552649 |
09/02/2016 | 319.50p | 319.50p | 293.00p | 298.75p | 614436 |
08/02/2016 | 335.00p | 338.50p | 312.50p | 317.25p | 900486 |
05/02/2016 | 313.25p | 337.50p | 313.25p | 335.75p | 674844 |
04/02/2016 | 299.00p | 324.75p | 299.00p | 321.00p | 692014 |
03/02/2016 | 288.75p | 295.75p | 280.00p | 290.50p | 412748 |
02/02/2016 | 291.00p | 299.81p | 283.75p | 289.25p | 401288 |
01/02/2016 | 307.00p | 308.81p | 293.25p | 302.00p | 656906 |
29/01/2016 | 304.50p | 306.25p | 281.50p | 306.25p | 704266 |
28/01/2016 | 281.00p | 308.75p | 277.31p | 294.50p | 930140 |
27/01/2016 | 270.25p | 283.01p | 267.00p | 278.25p | 477007 |
26/01/2016 | 259.75p | 282.00p | 255.50p | 281.25p | 425013 |
25/01/2016 | 280.00p | 281.75p | 267.50p | 272.00p | 429053 |
22/01/2016 | 261.00p | 282.25p | 257.00p | 280.00p | 899269 |
21/01/2016 | 243.00p | 253.00p | 232.00p | 253.00p | 785083 |
20/01/2016 | 245.50p | 249.25p | 238.25p | 239.75p | 834299 |
19/01/2016 | 242.75p | 258.75p | 242.75p | 255.50p | 572444 |
18/01/2016 | 246.25p | 257.00p | 245.75p | 250.25p | 1135980 |
15/01/2016 | 255.00p | 259.00p | 249.25p | 253.50p | 840633 |
14/01/2016 | 246.75p | 257.50p | 240.50p | 252.50p | 518636 |
13/01/2016 | 246.25p | 259.00p | 246.25p | 248.00p | 1091886 |
12/01/2016 | 247.50p | 251.00p | 235.50p | 240.75p | 1125669 |
11/01/2016 | 240.25p | 252.00p | 238.25p | 245.75p | 495341 |
08/01/2016 | 267.50p | 269.37p | 245.00p | 246.25p | 352865 |
07/01/2016 | 267.25p | 267.25p | 254.00p | 264.50p | 475169 |
06/01/2016 | 292.25p | 292.25p | 265.50p | 275.75p | 647944 |
05/01/2016 | 298.75p | 300.62p | 287.00p | 293.50p | 408160 |
04/01/2016 | 298.25p | 307.75p | 293.00p | 299.75p | 298996 |
31/12/2015 | 305.75p | 312.25p | 296.31p | 305.50p | 404284 |
30/12/2015 | 307.50p | 308.56p | 294.00p | 297.25p | 246082 |
29/12/2015 | 320.25p | 320.25p | 304.00p | 307.25p | 371738 |
24/12/2015 | 319.25p | 321.25p | 313.50p | 319.25p | 123711 |
23/12/2015 | 297.00p | 316.50p | 296.20p | 312.50p | 691182 |
22/12/2015 | 291.25p | 296.25p | 288.00p | 295.50p | 265229 |
21/12/2015 | 277.50p | 291.00p | 272.75p | 285.00p | 343298 |
18/12/2015 | 277.10p | 283.40p | 271.10p | 275.50p | 2808783 |
17/12/2015 | 294.10p | 294.10p | 274.20p | 275.70p | 349006 |
16/12/2015 | 292.50p | 294.70p | 283.20p | 288.30p | 446162 |
15/12/2015 | 291.20p | 294.38p | 288.10p | 290.30p | 280284 |
14/12/2015 | 288.40p | 293.00p | 283.60p | 284.90p | 346787 |
11/12/2015 | 300.50p | 302.11p | 289.70p | 289.90p | 378507 |
10/12/2015 | 300.30p | 308.00p | 300.30p | 303.80p | 578734 |
09/12/2015 | 300.90p | 308.30p | 290.50p | 300.50p | 764780 |
08/12/2015 | 310.40p | 310.40p | 291.86p | 300.40p | 489473 |
07/12/2015 | 323.30p | 323.30p | 304.60p | 307.30p | 532667 |
04/12/2015 | 333.30p | 345.60p | 317.70p | 322.40p | 633134 |
03/12/2015 | 320.20p | 334.40p | 317.00p | 322.70p | 439994 |
02/12/2015 | 338.80p | 338.80p | 322.30p | 323.90p | 363621 |
01/12/2015 | 337.10p | 338.00p | 329.20p | 333.30p | 463719 |
30/11/2015 | 337.80p | 337.80p | 328.30p | 331.90p | 498554 |
27/11/2015 | 338.10p | 338.80p | 328.90p | 334.80p | 233827 |
26/11/2015 | 335.80p | 340.00p | 333.00p | 340.00p | 429179 |
25/11/2015 | 340.60p | 349.50p | 334.41p | 337.00p | 398594 |
24/11/2015 | 341.70p | 345.30p | 334.00p | 344.70p | 443460 |
23/11/2015 | 336.90p | 345.20p | 328.70p | 341.00p | 492502 |
20/11/2015 | 346.40p | 351.50p | 329.70p | 337.30p | 585365 |
19/11/2015 | 354.00p | 355.50p | 338.80p | 339.50p | 524979 |
18/11/2015 | 322.00p | 348.00p | 320.20p | 348.00p | 1197420 |
17/11/2015 | 315.00p | 317.40p | 308.50p | 315.00p | 647324 |
16/11/2015 | 311.70p | 320.50p | 306.50p | 309.30p | 586881 |
13/11/2015 | 316.30p | 324.30p | 306.16p | 311.80p | 556229 |
12/11/2015 | 331.70p | 331.70p | 314.50p | 318.80p | 766530 |
11/11/2015 | 349.40p | 349.40p | 326.50p | 329.40p | 578357 |
10/11/2015 | 361.50p | 361.50p | 344.90p | 344.90p | 715984 |
09/11/2015 | 342.70p | 375.00p | 342.70p | 356.60p | 918601 |
06/11/2015 | 345.20p | 353.10p | 340.50p | 344.30p | 654789 |
05/11/2015 | 370.00p | 370.00p | 345.20p | 347.60p | 959748 |
04/11/2015 | 366.10p | 386.34p | 366.10p | 372.90p | 948514 |
03/11/2015 | 345.00p | 371.00p | 342.00p | 367.20p | 1512280 |
02/11/2015 | 360.40p | 364.00p | 354.80p | 359.70p | 740972 |
30/10/2015 | 356.70p | 362.30p | 351.00p | 359.80p | 1638729 |
29/10/2015 | 374.90p | 374.90p | 356.50p | 362.70p | 1670222 |
28/10/2015 | 356.00p | 377.10p | 356.00p | 374.50p | 784920 |
27/10/2015 | 382.60p | 382.70p | 350.00p | 356.10p | 665498 |
26/10/2015 | 403.70p | 405.91p | 380.80p | 384.70p | 675167 |
23/10/2015 | 404.10p | 413.10p | 399.10p | 403.30p | 628274 |
22/10/2015 | 390.10p | 410.10p | 390.10p | 403.80p | 420492 |
21/10/2015 | 404.70p | 404.70p | 387.80p | 393.90p | 682848 |
20/10/2015 | 405.60p | 405.91p | 395.70p | 400.00p | 404127 |
19/10/2015 | 429.50p | 431.60p | 404.10p | 410.30p | 336737 |
16/10/2015 | 445.00p | 447.10p | 427.80p | 430.10p | 331975 |
15/10/2015 | 440.80p | 452.60p | 439.00p | 444.30p | 464947 |
14/10/2015 | 436.00p | 447.70p | 425.00p | 440.40p | 500304 |
13/10/2015 | 435.70p | 441.30p | 424.20p | 437.80p | 545411 |
12/10/2015 | 452.90p | 460.30p | 436.30p | 440.10p | 412855 |
09/10/2015 | 452.10p | 460.70p | 440.80p | 453.80p | 420184 |
08/10/2015 | 453.30p | 453.30p | 439.00p | 445.50p | 448122 |
07/10/2015 | 448.10p | 470.70p | 447.19p | 454.90p | 834938 |
06/10/2015 | 430.10p | 445.10p | 418.00p | 441.70p | 493208 |
05/10/2015 | 414.90p | 431.00p | 414.56p | 424.40p | 608071 |
02/10/2015 | 404.50p | 415.90p | 398.40p | 407.10p | 370974 |
01/10/2015 | 408.40p | 418.90p | 402.10p | 405.40p | 320867 |
30/09/2015 | 401.70p | 404.40p | 392.60p | 400.90p | 343846 |
29/09/2015 | 378.40p | 401.70p | 378.30p | 396.00p | 518859 |
28/09/2015 | 410.10p | 417.68p | 380.20p | 386.70p | 639826 |
25/09/2015 | 392.50p | 409.10p | 392.50p | 401.60p | 598429 |
24/09/2015 | 393.20p | 404.80p | 385.30p | 390.00p | 652269 |
23/09/2015 | 411.90p | 419.50p | 383.90p | 394.10p | 967619 |
22/09/2015 | 431.90p | 445.40p | 404.50p | 415.40p | 671814 |
21/09/2015 | 424.40p | 441.50p | 420.50p | 427.50p | 777653 |
18/09/2015 | 439.00p | 444.60p | 423.90p | 427.50p | 948453 |
17/09/2015 | 459.00p | 459.00p | 430.80p | 438.70p | 1278832 |
16/09/2015 | 440.00p | 473.80p | 432.70p | 471.10p | 1084789 |
15/09/2015 | 409.90p | 445.80p | 397.70p | 438.10p | 919903 |
14/09/2015 | 410.60p | 424.10p | 399.00p | 403.50p | 532226 |
11/09/2015 | 435.90p | 439.30p | 410.50p | 415.00p | 578161 |
10/09/2015 | 449.90p | 451.00p | 425.20p | 430.00p | 566599 |
09/09/2015 | 475.00p | 477.50p | 450.50p | 454.30p | 756879 |
*Close Price adjusted for both dividends and splits