Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/03/2017 | 424.00p | 428.50p | 423.40p | 424.10p | 3815398 |
17/03/2017 | 426.40p | 426.90p | 423.10p | 425.20p | 2080970 |
16/03/2017 | 428.40p | 429.40p | 423.30p | 425.00p | 4059735 |
15/03/2017 | 427.10p | 427.10p | 420.90p | 426.20p | 2286110 |
14/03/2017 | 424.50p | 426.70p | 424.00p | 425.00p | 1800241 |
13/03/2017 | 428.80p | 429.50p | 424.90p | 426.10p | 2145959 |
10/03/2017 | 430.40p | 431.30p | 424.20p | 426.00p | 3489721 |
09/03/2017 | 420.80p | 428.00p | 418.40p | 427.00p | 3079185 |
08/03/2017 | 423.60p | 424.80p | 418.50p | 420.90p | 2927860 |
07/03/2017 | 423.50p | 428.60p | 422.40p | 423.00p | 2359897 |
06/03/2017 | 416.40p | 425.30p | 416.40p | 423.20p | 2440836 |
03/03/2017 | 421.00p | 422.30p | 416.50p | 418.30p | 2584386 |
02/03/2017 | 433.00p | 433.00p | 419.10p | 422.60p | 3596526 |
01/03/2017 | 429.10p | 434.00p | 424.90p | 433.90p | 3321167 |
28/02/2017 | 426.00p | 429.70p | 423.30p | 427.90p | 3940691 |
27/02/2017 | 419.50p | 425.00p | 418.70p | 424.10p | 3798940 |
24/02/2017 | 419.70p | 421.90p | 414.80p | 418.50p | 3912738 |
23/02/2017 | 421.90p | 439.50p | 416.10p | 418.30p | 5986089 |
22/02/2017 | 421.50p | 423.78p | 419.40p | 420.50p | 4224930 |
21/02/2017 | 414.10p | 425.10p | 414.00p | 422.00p | 3183057 |
20/02/2017 | 412.80p | 419.80p | 411.70p | 414.50p | 3938550 |
17/02/2017 | 413.20p | 414.50p | 408.90p | 411.90p | 2529405 |
16/02/2017 | 413.90p | 415.10p | 409.37p | 410.80p | 1879058 |
15/02/2017 | 411.60p | 420.10p | 408.10p | 414.30p | 3738732 |
14/02/2017 | 407.90p | 410.00p | 405.40p | 409.00p | 2633513 |
13/02/2017 | 406.50p | 410.40p | 406.40p | 408.80p | 2835057 |
10/02/2017 | 400.00p | 408.10p | 399.30p | 407.80p | 3403581 |
09/02/2017 | 403.90p | 406.30p | 397.90p | 400.00p | 4763185 |
08/02/2017 | 392.70p | 407.70p | 391.30p | 402.70p | 5434711 |
07/02/2017 | 397.90p | 401.20p | 391.60p | 391.80p | 7704495 |
06/02/2017 | 395.00p | 397.40p | 392.40p | 397.30p | 3578926 |
03/02/2017 | 392.60p | 397.63p | 391.50p | 395.90p | 3177952 |
02/02/2017 | 379.70p | 392.70p | 379.00p | 391.50p | 5852211 |
01/02/2017 | 379.20p | 382.30p | 377.70p | 380.00p | 2795483 |
31/01/2017 | 373.70p | 378.30p | 372.50p | 377.40p | 4774481 |
30/01/2017 | 372.20p | 376.70p | 370.20p | 375.30p | 4122636 |
27/01/2017 | 376.10p | 377.15p | 370.30p | 375.00p | 2132645 |
26/01/2017 | 375.80p | 378.70p | 373.50p | 373.90p | 2539694 |
25/01/2017 | 374.90p | 379.50p | 372.70p | 377.00p | 1891376 |
24/01/2017 | 377.80p | 377.80p | 366.50p | 373.00p | 1977598 |
23/01/2017 | 372.60p | 375.80p | 371.29p | 374.00p | 1349125 |
20/01/2017 | 377.50p | 379.20p | 373.90p | 374.30p | 2739384 |
19/01/2017 | 381.90p | 382.74p | 372.40p | 376.60p | 3504620 |
18/01/2017 | 376.10p | 381.70p | 369.70p | 381.70p | 3726407 |
17/01/2017 | 374.00p | 376.80p | 368.50p | 375.00p | 4537122 |
16/01/2017 | 380.70p | 381.00p | 372.40p | 374.80p | 2333898 |
13/01/2017 | 380.00p | 384.90p | 378.70p | 381.00p | 3755869 |
12/01/2017 | 387.00p | 387.00p | 376.00p | 377.50p | 2636824 |
11/01/2017 | 388.40p | 389.40p | 384.30p | 386.00p | 3912792 |
10/01/2017 | 393.20p | 396.20p | 386.40p | 387.60p | 5365776 |
09/01/2017 | 394.50p | 394.50p | 383.00p | 393.40p | 3269487 |
06/01/2017 | 391.40p | 393.80p | 388.10p | 392.00p | 1740321 |
05/01/2017 | 381.40p | 393.87p | 379.10p | 392.30p | 4479458 |
04/01/2017 | 385.70p | 385.70p | 378.70p | 380.50p | 1576683 |
03/01/2017 | 386.10p | 391.60p | 381.80p | 383.60p | 2552586 |
30/12/2016 | 385.50p | 388.00p | 380.90p | 383.80p | 924172 |
29/12/2016 | 383.60p | 387.40p | 381.60p | 385.00p | 1682967 |
28/12/2016 | 383.50p | 385.70p | 382.40p | 383.00p | 763759 |
23/12/2016 | 383.20p | 387.30p | 381.90p | 382.70p | 516033 |
22/12/2016 | 375.30p | 382.80p | 371.40p | 382.80p | 1230495 |
21/12/2016 | 371.80p | 377.20p | 371.10p | 375.00p | 1298349 |
20/12/2016 | 377.60p | 380.60p | 368.10p | 371.40p | 3676689 |
19/12/2016 | 379.10p | 381.10p | 374.18p | 378.60p | 1530030 |
16/12/2016 | 378.70p | 383.30p | 377.70p | 380.00p | 3307929 |
15/12/2016 | 373.00p | 377.50p | 366.40p | 376.90p | 1873763 |
14/12/2016 | 371.90p | 373.20p | 360.40p | 371.40p | 3330579 |
13/12/2016 | 374.10p | 375.30p | 369.90p | 372.00p | 1614252 |
12/12/2016 | 382.80p | 386.20p | 372.70p | 375.00p | 2399142 |
09/12/2016 | 377.10p | 383.40p | 377.10p | 383.40p | 2781890 |
08/12/2016 | 377.20p | 379.40p | 373.10p | 377.50p | 3328409 |
07/12/2016 | 367.60p | 375.40p | 367.60p | 374.10p | 2358467 |
06/12/2016 | 362.00p | 367.50p | 359.00p | 366.10p | 1710096 |
05/12/2016 | 361.60p | 367.97p | 359.10p | 361.40p | 5744156 |
02/12/2016 | 365.30p | 365.50p | 359.70p | 364.80p | 5872005 |
01/12/2016 | 361.40p | 365.80p | 358.20p | 365.70p | 1824324 |
30/11/2016 | 361.70p | 363.70p | 359.00p | 360.00p | 4764014 |
29/11/2016 | 359.20p | 362.30p | 359.20p | 362.00p | 1458899 |
28/11/2016 | 360.00p | 361.90p | 358.30p | 360.20p | 1725814 |
25/11/2016 | 358.20p | 361.60p | 355.65p | 360.60p | 3431681 |
24/11/2016 | 365.60p | 368.00p | 358.80p | 360.30p | 1193893 |
23/11/2016 | 370.90p | 372.80p | 365.70p | 365.70p | 1486917 |
22/11/2016 | 366.90p | 370.90p | 365.70p | 368.80p | 2143940 |
21/11/2016 | 374.00p | 374.00p | 363.80p | 365.00p | 1418867 |
18/11/2016 | 372.70p | 374.10p | 366.20p | 370.30p | 1367690 |
17/11/2016 | 364.50p | 371.00p | 362.30p | 370.00p | 1769005 |
16/11/2016 | 365.00p | 367.60p | 361.26p | 362.60p | 1437444 |
15/11/2016 | 365.90p | 369.90p | 363.50p | 365.30p | 1331508 |
14/11/2016 | 366.40p | 370.50p | 361.80p | 364.40p | 1205447 |
11/11/2016 | 364.40p | 368.05p | 360.70p | 363.00p | 1886277 |
10/11/2016 | 362.80p | 374.80p | 359.50p | 365.00p | 2807212 |
09/11/2016 | 349.50p | 362.40p | 344.98p | 359.40p | 3235707 |
08/11/2016 | 357.90p | 359.60p | 355.10p | 357.10p | 2077015 |
07/11/2016 | 363.30p | 363.30p | 352.70p | 358.80p | 2698121 |
04/11/2016 | 357.70p | 361.20p | 351.00p | 356.00p | 5502555 |
03/11/2016 | 384.00p | 387.85p | 345.70p | 360.00p | 8499422 |
02/11/2016 | 377.10p | 384.30p | 376.90p | 381.90p | 2213961 |
01/11/2016 | 377.60p | 385.30p | 373.40p | 382.60p | 3459698 |
31/10/2016 | 376.00p | 378.30p | 372.60p | 374.90p | 1768166 |
28/10/2016 | 370.50p | 380.20p | 367.50p | 378.00p | 5604355 |
27/10/2016 | 372.60p | 379.40p | 369.50p | 371.50p | 3094594 |
26/10/2016 | 378.00p | 379.70p | 368.40p | 375.50p | 4154950 |
25/10/2016 | 395.10p | 396.00p | 376.20p | 381.00p | 5431276 |
24/10/2016 | 401.30p | 409.80p | 397.60p | 398.50p | 888527 |
21/10/2016 | 403.70p | 405.40p | 400.60p | 402.70p | 1285964 |
20/10/2016 | 414.90p | 414.90p | 400.20p | 401.50p | 1864183 |
19/10/2016 | 415.00p | 416.30p | 407.00p | 412.80p | 2122048 |
18/10/2016 | 408.10p | 417.40p | 408.10p | 416.30p | 2046531 |
17/10/2016 | 405.90p | 411.00p | 405.90p | 406.60p | 1675003 |
14/10/2016 | 407.80p | 410.30p | 404.60p | 407.50p | 2395405 |
13/10/2016 | 403.50p | 409.20p | 399.21p | 404.70p | 2611221 |
12/10/2016 | 412.90p | 413.00p | 405.60p | 406.90p | 2333733 |
11/10/2016 | 410.00p | 413.20p | 408.70p | 412.50p | 3777669 |
10/10/2016 | 419.60p | 421.40p | 410.03p | 411.20p | 2636017 |
07/10/2016 | 437.10p | 437.10p | 416.60p | 419.90p | 6095011 |
06/10/2016 | 443.20p | 445.90p | 435.50p | 435.60p | 4444323 |
05/10/2016 | 444.40p | 449.90p | 442.10p | 443.10p | 3038397 |
04/10/2016 | 443.40p | 456.00p | 443.40p | 447.80p | 3559612 |
03/10/2016 | 432.80p | 446.20p | 427.59p | 441.40p | 1628651 |
30/09/2016 | 422.50p | 432.43p | 418.80p | 432.30p | 1960118 |
29/09/2016 | 437.30p | 438.10p | 426.30p | 428.20p | 1631505 |
28/09/2016 | 416.60p | 432.10p | 416.60p | 432.10p | 3788804 |
27/09/2016 | 424.20p | 430.99p | 413.20p | 418.40p | 1806774 |
26/09/2016 | 430.00p | 430.00p | 419.90p | 423.50p | 2374591 |
23/09/2016 | 431.20p | 431.30p | 424.25p | 430.10p | 1863655 |
22/09/2016 | 435.80p | 435.80p | 430.20p | 431.90p | 1294892 |
21/09/2016 | 432.80p | 437.40p | 430.70p | 431.70p | 2542374 |
20/09/2016 | 432.90p | 433.90p | 430.80p | 432.10p | 3019944 |
19/09/2016 | 433.50p | 435.00p | 428.90p | 430.90p | 2465247 |
16/09/2016 | 427.90p | 431.20p | 424.60p | 428.50p | 4345007 |
15/09/2016 | 429.90p | 432.10p | 425.90p | 428.70p | 1647929 |
14/09/2016 | 431.10p | 432.57p | 427.10p | 429.20p | 2641379 |
13/09/2016 | 439.20p | 441.60p | 430.40p | 431.20p | 3133532 |
12/09/2016 | 434.00p | 437.60p | 429.00p | 436.20p | 2439616 |
09/09/2016 | 454.50p | 456.00p | 439.30p | 439.50p | 2407514 |
08/09/2016 | 459.20p | 463.20p | 454.90p | 461.00p | 1446914 |
07/09/2016 | 460.00p | 461.20p | 455.50p | 457.40p | 1076379 |
06/09/2016 | 458.40p | 462.70p | 457.40p | 458.30p | 652613 |
05/09/2016 | 465.30p | 467.22p | 457.80p | 459.10p | 884441 |
02/09/2016 | 463.40p | 467.00p | 452.10p | 465.50p | 2614179 |
01/09/2016 | 458.70p | 464.90p | 454.50p | 461.00p | 1516857 |
31/08/2016 | 454.60p | 458.70p | 452.60p | 456.40p | 1551496 |
30/08/2016 | 460.20p | 463.70p | 453.90p | 456.80p | 1566399 |
26/08/2016 | 453.50p | 461.60p | 452.55p | 459.50p | 1906839 |
25/08/2016 | 461.20p | 463.19p | 453.00p | 456.30p | 1185185 |
24/08/2016 | 458.10p | 464.80p | 457.04p | 461.20p | 3145927 |
23/08/2016 | 458.00p | 465.40p | 456.30p | 461.40p | 1559977 |
22/08/2016 | 446.40p | 455.03p | 445.30p | 455.00p | 2140548 |
19/08/2016 | 450.00p | 450.00p | 443.50p | 447.50p | 2097277 |
18/08/2016 | 444.90p | 452.40p | 443.27p | 450.30p | 1607741 |
17/08/2016 | 442.40p | 442.70p | 436.60p | 442.00p | 1614504 |
16/08/2016 | 443.10p | 443.60p | 438.40p | 439.00p | 2749346 |
15/08/2016 | 439.90p | 445.50p | 438.20p | 442.50p | 1286516 |
12/08/2016 | 433.70p | 444.80p | 433.70p | 440.60p | 1508382 |
11/08/2016 | 437.20p | 440.30p | 427.30p | 434.70p | 1747905 |
10/08/2016 | 427.70p | 439.10p | 427.70p | 436.00p | 1181688 |
09/08/2016 | 433.50p | 438.70p | 426.20p | 431.30p | 2670496 |
08/08/2016 | 430.30p | 440.90p | 429.50p | 435.00p | 2507566 |
05/08/2016 | 426.80p | 431.60p | 421.90p | 429.10p | 1615452 |
04/08/2016 | 421.10p | 424.20p | 417.50p | 423.00p | 2004130 |
03/08/2016 | 426.20p | 427.10p | 418.40p | 419.80p | 3952294 |
02/08/2016 | 423.90p | 425.60p | 412.80p | 425.10p | 2890150 |
01/08/2016 | 434.10p | 436.80p | 423.20p | 424.30p | 1866691 |
29/07/2016 | 430.10p | 435.50p | 429.10p | 432.00p | 1844661 |
28/07/2016 | 433.60p | 442.00p | 429.60p | 432.90p | 3493075 |
27/07/2016 | 425.30p | 442.60p | 425.30p | 436.60p | 2288495 |
26/07/2016 | 424.60p | 430.00p | 419.70p | 424.10p | 2525033 |
25/07/2016 | 423.10p | 430.00p | 418.50p | 425.70p | 2418232 |
22/07/2016 | 435.00p | 435.00p | 417.10p | 422.50p | 2533420 |
21/07/2016 | 424.50p | 439.70p | 412.50p | 434.00p | 4534374 |
20/07/2016 | 416.00p | 419.90p | 413.50p | 415.40p | 3647810 |
19/07/2016 | 415.70p | 422.90p | 413.30p | 418.40p | 2465102 |
18/07/2016 | 414.70p | 423.99p | 414.70p | 419.80p | 3566490 |
15/07/2016 | 408.10p | 416.70p | 406.80p | 415.50p | 2257700 |
14/07/2016 | 417.80p | 418.40p | 409.60p | 412.10p | 3497188 |
13/07/2016 | 407.50p | 418.40p | 403.00p | 413.20p | 3249934 |
12/07/2016 | 394.80p | 410.50p | 389.20p | 407.10p | 3279195 |
11/07/2016 | 380.20p | 399.60p | 376.50p | 395.80p | 2554979 |
08/07/2016 | 360.00p | 375.20p | 357.30p | 375.10p | 3055804 |
07/07/2016 | 351.60p | 361.60p | 346.10p | 356.00p | 5023013 |
06/07/2016 | 350.00p | 350.90p | 345.36p | 349.50p | 3525195 |
05/07/2016 | 363.10p | 363.10p | 347.50p | 349.50p | 4089443 |
04/07/2016 | 381.40p | 381.40p | 364.80p | 365.10p | 2795918 |
01/07/2016 | 384.90p | 384.90p | 369.20p | 377.90p | 4724866 |
30/06/2016 | 388.90p | 388.90p | 371.90p | 384.10p | 3959390 |
29/06/2016 | 377.30p | 384.60p | 366.40p | 384.60p | 4200443 |
28/06/2016 | 350.00p | 374.10p | 346.90p | 370.00p | 7214066 |
27/06/2016 | 410.90p | 411.10p | 339.70p | 341.10p | 7919704 |
24/06/2016 | 408.10p | 420.18p | 367.90p | 417.00p | 15198754 |
23/06/2016 | 502.50p | 516.50p | 501.50p | 510.50p | 1650046 |
22/06/2016 | 492.10p | 504.00p | 492.10p | 501.50p | 2089916 |
21/06/2016 | 491.80p | 496.20p | 490.00p | 492.90p | 1881511 |
20/06/2016 | 476.80p | 503.00p | 476.80p | 493.40p | 2361296 |
17/06/2016 | 458.30p | 472.90p | 457.80p | 472.10p | 3923517 |
16/06/2016 | 461.90p | 462.70p | 451.10p | 454.70p | 2213968 |
15/06/2016 | 459.50p | 469.50p | 459.50p | 463.70p | 2778439 |
14/06/2016 | 475.00p | 478.68p | 458.00p | 458.00p | 2518421 |
13/06/2016 | 482.40p | 482.40p | 476.00p | 476.10p | 1293801 |
10/06/2016 | 493.30p | 493.30p | 481.60p | 484.20p | 942422 |
09/06/2016 | 499.50p | 499.50p | 492.20p | 493.90p | 1161058 |
08/06/2016 | 501.00p | 504.50p | 498.20p | 499.50p | 1633259 |
*Close Price adjusted for both dividends and splits