Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 329.50p | 332.00p | 328.50p | 328.50p | 475 |
04/05/2017 | 328.50p | 328.50p | 322.00p | 328.50p | 3098 |
03/05/2017 | 328.50p | 328.50p | 323.82p | 328.50p | 2149 |
02/05/2017 | 328.50p | 332.00p | 324.00p | 328.50p | 11619 |
28/04/2017 | 330.00p | 330.00p | 327.00p | 328.50p | 8667 |
27/04/2017 | 327.50p | 330.00p | 320.00p | 330.00p | 30020 |
26/04/2017 | 330.00p | 340.00p | 325.50p | 332.50p | 21745 |
25/04/2017 | 330.00p | 330.00p | 325.00p | 330.00p | 1100 |
24/04/2017 | 327.50p | 329.00p | 327.50p | 329.00p | 754 |
21/04/2017 | 327.50p | 328.00p | 320.00p | 327.50p | 9045 |
20/04/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
19/04/2017 | 323.50p | 327.50p | 323.50p | 327.50p | 937 |
18/04/2017 | 328.00p | 328.00p | 318.00p | 323.50p | 11099 |
13/04/2017 | 326.50p | 326.50p | 324.00p | 326.50p | 5304 |
12/04/2017 | 325.00p | 326.50p | 320.00p | 326.50p | 23980 |
11/04/2017 | 325.00p | 326.00p | 323.00p | 323.00p | 7000 |
10/04/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 6232 |
07/04/2017 | 327.50p | 327.50p | 320.00p | 325.00p | 9395 |
06/04/2017 | 326.50p | 328.50p | 322.00p | 328.50p | 12298 |
05/04/2017 | 327.50p | 327.50p | 320.00p | 327.50p | 1389 |
04/04/2017 | 326.50p | 326.50p | 326.50p | 326.50p | 0 |
03/04/2017 | 327.50p | 327.50p | 318.00p | 326.50p | 8168 |
31/03/2017 | 325.00p | 327.50p | 320.00p | 327.50p | 2700 |
30/03/2017 | 325.00p | 325.00p | 320.00p | 325.00p | 750 |
29/03/2017 | 328.50p | 328.50p | 322.00p | 325.00p | 4360 |
28/03/2017 | 327.50p | 328.50p | 323.00p | 328.50p | 7383 |
27/03/2017 | 327.50p | 327.50p | 320.00p | 325.00p | 5909 |
24/03/2017 | 328.50p | 328.50p | 320.00p | 327.50p | 6346 |
23/03/2017 | 327.50p | 328.50p | 325.50p | 328.50p | 3859 |
22/03/2017 | 327.50p | 327.50p | 320.00p | 327.50p | 2484 |
21/03/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
20/03/2017 | 325.00p | 327.50p | 325.00p | 327.50p | 0 |
17/03/2017 | 322.50p | 325.00p | 320.00p | 325.00p | 7379 |
16/03/2017 | 322.50p | 325.00p | 315.00p | 322.50p | 5910 |
15/03/2017 | 330.00p | 330.00p | 315.00p | 322.50p | 16082 |
14/03/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
13/03/2017 | 330.00p | 330.00p | 325.00p | 330.00p | 8625 |
10/03/2017 | 327.50p | 331.00p | 325.00p | 330.00p | 6159 |
09/03/2017 | 334.00p | 334.00p | 326.50p | 327.50p | 30821 |
08/03/2017 | 333.00p | 334.00p | 330.80p | 334.00p | 900 |
07/03/2017 | 333.00p | 333.00p | 326.00p | 333.00p | 600 |
06/03/2017 | 333.00p | 333.00p | 326.00p | 333.00p | 4667 |
03/03/2017 | 333.00p | 333.00p | 332.00p | 333.00p | 4000 |
02/03/2017 | 333.00p | 333.00p | 326.00p | 333.00p | 4387 |
01/03/2017 | 331.50p | 333.00p | 325.00p | 333.00p | 10078 |
28/02/2017 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
27/02/2017 | 332.00p | 337.00p | 327.00p | 331.50p | 1824 |
24/02/2017 | 335.00p | 338.45p | 328.75p | 330.00p | 5100 |
23/02/2017 | 335.00p | 338.00p | 330.00p | 335.00p | 3335 |
22/02/2017 | 327.50p | 335.00p | 327.50p | 335.00p | 10460 |
21/02/2017 | 327.50p | 329.00p | 321.50p | 325.00p | 2511 |
20/02/2017 | 327.50p | 331.50p | 321.00p | 327.50p | 7123 |
17/02/2017 | 327.50p | 333.00p | 320.10p | 327.50p | 5210 |
16/02/2017 | 330.00p | 334.00p | 323.00p | 327.50p | 6058 |
15/02/2017 | 330.00p | 334.00p | 326.00p | 330.00p | 6047 |
14/02/2017 | 330.00p | 335.00p | 330.00p | 330.00p | 219 |
13/02/2017 | 325.00p | 335.00p | 325.00p | 330.00p | 6182 |
10/02/2017 | 330.00p | 330.00p | 323.00p | 325.00p | 4336 |
09/02/2017 | 335.00p | 335.00p | 328.00p | 330.00p | 3430 |
08/02/2017 | 337.50p | 337.50p | 333.00p | 335.00p | 300 |
07/02/2017 | 337.50p | 343.00p | 337.50p | 337.50p | 2500 |
06/02/2017 | 337.50p | 344.50p | 337.50p | 337.50p | 4347 |
03/02/2017 | 332.50p | 340.00p | 330.30p | 337.50p | 2013 |
02/02/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
01/02/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
31/01/2017 | 327.50p | 332.50p | 325.00p | 332.50p | 2505 |
30/01/2017 | 331.50p | 331.50p | 325.00p | 327.50p | 3079 |
27/01/2017 | 327.50p | 331.00p | 327.50p | 330.00p | 2451 |
26/01/2017 | 328.00p | 330.00p | 321.00p | 327.50p | 6752 |
25/01/2017 | 335.00p | 335.00p | 325.30p | 332.50p | 1606 |
24/01/2017 | 330.00p | 334.50p | 327.20p | 333.50p | 8180 |
23/01/2017 | 330.00p | 335.00p | 330.00p | 330.00p | 1954 |
20/01/2017 | 330.00p | 335.00p | 330.00p | 330.00p | 6577 |
19/01/2017 | 332.50p | 334.00p | 325.25p | 330.00p | 1360 |
18/01/2017 | 332.50p | 335.00p | 325.00p | 327.50p | 4396 |
17/01/2017 | 332.50p | 337.00p | 325.00p | 327.50p | 8584 |
16/01/2017 | 332.50p | 337.00p | 332.50p | 332.50p | 2067 |
13/01/2017 | 332.50p | 332.50p | 325.00p | 332.50p | 10251 |
12/01/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
11/01/2017 | 332.50p | 337.00p | 325.00p | 332.50p | 2792 |
10/01/2017 | 345.00p | 345.00p | 332.50p | 332.50p | 4323 |
09/01/2017 | 346.50p | 346.50p | 340.00p | 345.00p | 2000 |
06/01/2017 | 347.50p | 347.50p | 345.00p | 346.50p | 861 |
05/01/2017 | 347.50p | 347.50p | 340.00p | 347.50p | 1000 |
04/01/2017 | 347.50p | 347.50p | 340.00p | 347.50p | 622 |
03/01/2017 | 345.00p | 347.50p | 340.00p | 347.50p | 1336 |
30/12/2016 | 346.50p | 347.00p | 345.00p | 345.00p | 375 |
29/12/2016 | 338.50p | 348.00p | 338.50p | 346.50p | 5997 |
28/12/2016 | 333.50p | 338.50p | 333.50p | 338.50p | 5000 |
23/12/2016 | 332.50p | 333.50p | 327.60p | 333.50p | 13659 |
22/12/2016 | 332.50p | 333.00p | 326.95p | 332.50p | 2555 |
21/12/2016 | 332.50p | 332.50p | 325.00p | 332.50p | 5389 |
20/12/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
19/12/2016 | 330.00p | 332.50p | 330.00p | 332.50p | 2213 |
16/12/2016 | 330.00p | 330.00p | 328.00p | 330.00p | 300 |
15/12/2016 | 332.50p | 332.50p | 328.00p | 330.00p | 60 |
14/12/2016 | 330.00p | 331.00p | 325.00p | 327.50p | 11540 |
13/12/2016 | 333.00p | 333.00p | 320.00p | 330.00p | 9969 |
12/12/2016 | 332.50p | 333.00p | 332.50p | 333.00p | 1043 |
09/12/2016 | 332.50p | 333.00p | 325.00p | 332.50p | 5974 |
08/12/2016 | 332.50p | 333.00p | 325.00p | 332.50p | 7931 |
07/12/2016 | 332.50p | 333.00p | 325.00p | 332.50p | 9239 |
06/12/2016 | 330.00p | 331.00p | 330.00p | 330.00p | 900 |
05/12/2016 | 335.00p | 335.00p | 325.00p | 330.00p | 6846 |
02/12/2016 | 337.00p | 337.00p | 330.00p | 335.00p | 1284 |
01/12/2016 | 337.00p | 340.00p | 330.00p | 337.00p | 454 |
30/11/2016 | 337.00p | 337.00p | 337.00p | 337.00p | 0 |
29/11/2016 | 337.00p | 338.00p | 337.00p | 337.00p | 1274 |
28/11/2016 | 337.00p | 338.00p | 330.00p | 337.00p | 3238 |
25/11/2016 | 337.00p | 337.00p | 337.00p | 337.00p | 0 |
24/11/2016 | 335.00p | 337.00p | 330.00p | 337.00p | 15500 |
23/11/2016 | 332.50p | 337.00p | 332.40p | 335.00p | 2456 |
22/11/2016 | 336.25p | 339.90p | 331.00p | 332.50p | 4216 |
21/11/2016 | 337.50p | 338.00p | 325.00p | 335.00p | 4792 |
18/11/2016 | 337.50p | 338.00p | 334.50p | 337.50p | 833 |
17/11/2016 | 335.00p | 337.50p | 333.00p | 337.50p | 1300 |
16/11/2016 | 336.50p | 336.50p | 334.50p | 335.00p | 888 |
15/11/2016 | 335.00p | 340.00p | 325.00p | 336.50p | 11922 |
14/11/2016 | 335.00p | 335.00p | 325.10p | 335.00p | 11110 |
11/11/2016 | 335.00p | 340.00p | 335.00p | 335.00p | 3915 |
10/11/2016 | 340.00p | 345.00p | 325.10p | 335.00p | 12139 |
09/11/2016 | 330.00p | 342.00p | 320.00p | 340.00p | 20531 |
08/11/2016 | 344.00p | 344.00p | 340.00p | 343.00p | 3453 |
07/11/2016 | 346.00p | 346.00p | 341.00p | 344.00p | 5841 |
04/11/2016 | 351.50p | 351.50p | 340.00p | 343.00p | 29603 |
03/11/2016 | 355.00p | 355.50p | 352.50p | 352.50p | 836 |
02/11/2016 | 353.50p | 356.50p | 353.50p | 353.50p | 0 |
01/11/2016 | 360.00p | 360.00p | 353.00p | 356.50p | 5076 |
31/10/2016 | 360.00p | 360.00p | 355.00p | 360.00p | 1867 |
28/10/2016 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
27/10/2016 | 360.00p | 360.00p | 358.70p | 360.00p | 418 |
26/10/2016 | 365.00p | 365.00p | 355.00p | 360.00p | 11737 |
25/10/2016 | 362.50p | 365.00p | 358.00p | 365.00p | 10177 |
24/10/2016 | 362.00p | 363.00p | 357.50p | 362.50p | 6494 |
21/10/2016 | 362.00p | 362.00p | 358.50p | 362.00p | 1381 |
20/10/2016 | 361.00p | 362.00p | 357.48p | 362.00p | 2276 |
19/10/2016 | 359.00p | 361.00p | 358.80p | 361.00p | 3393 |
18/10/2016 | 359.00p | 359.40p | 355.00p | 359.00p | 4229 |
17/10/2016 | 359.00p | 359.72p | 359.00p | 359.00p | 2250 |
14/10/2016 | 355.00p | 359.00p | 355.00p | 359.00p | 2712 |
13/10/2016 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
12/10/2016 | 355.00p | 357.00p | 350.00p | 355.00p | 16856 |
11/10/2016 | 355.50p | 360.00p | 351.50p | 356.00p | 7613 |
10/10/2016 | 360.00p | 363.00p | 350.00p | 355.50p | 6609 |
07/10/2016 | 366.00p | 369.00p | 360.00p | 360.00p | 3089 |
06/10/2016 | 372.50p | 372.50p | 366.00p | 366.00p | 5095 |
05/10/2016 | 372.50p | 372.50p | 371.00p | 372.50p | 2270 |
04/10/2016 | 373.50p | 376.00p | 372.45p | 373.50p | 3109 |
03/10/2016 | 373.50p | 373.50p | 371.75p | 373.50p | 185 |
30/09/2016 | 373.50p | 373.50p | 373.50p | 373.50p | 0 |
29/09/2016 | 373.50p | 377.00p | 373.50p | 373.50p | 3246 |
28/09/2016 | 372.50p | 375.00p | 372.50p | 372.50p | 2500 |
27/09/2016 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
26/09/2016 | 373.00p | 373.00p | 372.00p | 372.50p | 857 |
23/09/2016 | 371.00p | 376.00p | 371.00p | 373.00p | 5066 |
22/09/2016 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
21/09/2016 | 373.00p | 373.00p | 373.00p | 373.00p | 0 |
20/09/2016 | 371.50p | 375.00p | 371.00p | 373.00p | 3315 |
19/09/2016 | 371.50p | 371.50p | 367.99p | 371.50p | 1700 |
16/09/2016 | 371.50p | 371.50p | 371.50p | 371.50p | 0 |
15/09/2016 | 371.50p | 371.50p | 371.50p | 371.50p | 0 |
14/09/2016 | 371.50p | 371.50p | 371.50p | 371.50p | 0 |
13/09/2016 | 371.00p | 375.55p | 371.00p | 371.50p | 8500 |
12/09/2016 | 371.75p | 371.75p | 371.00p | 371.00p | 0 |
09/09/2016 | 368.25p | 374.50p | 364.10p | 371.75p | 5765 |
08/09/2016 | 368.25p | 368.25p | 368.25p | 368.25p | 0 |
07/09/2016 | 365.00p | 368.25p | 364.10p | 368.25p | 2506 |
06/09/2016 | 365.00p | 365.00p | 364.50p | 364.50p | 0 |
05/09/2016 | 368.50p | 368.50p | 363.10p | 365.00p | 2152 |
02/09/2016 | 363.50p | 369.90p | 363.50p | 368.50p | 1713 |
01/09/2016 | 362.00p | 363.50p | 362.00p | 362.00p | 0 |
31/08/2016 | 362.00p | 363.00p | 361.75p | 362.00p | 0 |
30/08/2016 | 361.75p | 363.00p | 361.75p | 361.75p | 680 |
26/08/2016 | 358.00p | 361.75p | 358.00p | 361.75p | 2492 |
25/08/2016 | 357.00p | 359.50p | 357.00p | 358.00p | 1275 |
24/08/2016 | 358.00p | 358.00p | 352.00p | 357.00p | 5589 |
23/08/2016 | 357.75p | 360.00p | 357.75p | 358.50p | 194 |
22/08/2016 | 363.50p | 363.50p | 355.00p | 357.50p | 5474 |
19/08/2016 | 363.00p | 363.50p | 359.60p | 363.50p | 4068 |
18/08/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 5000 |
17/08/2016 | 361.00p | 363.00p | 361.00p | 362.50p | 2823 |
16/08/2016 | 366.00p | 368.00p | 360.00p | 361.00p | 4158 |
15/08/2016 | 365.00p | 368.60p | 361.00p | 366.00p | 7573 |
12/08/2016 | 365.00p | 368.90p | 364.50p | 365.00p | 4566 |
11/08/2016 | 365.00p | 365.00p | 360.60p | 365.00p | 676 |
10/08/2016 | 365.00p | 365.00p | 361.00p | 365.00p | 600 |
09/08/2016 | 364.00p | 368.90p | 361.00p | 365.00p | 2453 |
08/08/2016 | 361.00p | 365.00p | 361.00p | 364.00p | 4194 |
05/08/2016 | 361.00p | 364.95p | 361.00p | 361.00p | 1282 |
04/08/2016 | 355.00p | 360.00p | 355.00p | 360.00p | 2882 |
03/08/2016 | 355.00p | 360.00p | 355.00p | 355.00p | 1100 |
02/08/2016 | 355.00p | 360.00p | 353.00p | 355.00p | 16459 |
01/08/2016 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
29/07/2016 | 355.00p | 360.00p | 352.60p | 355.00p | 4846 |
28/07/2016 | 361.50p | 362.00p | 355.00p | 355.00p | 16307 |
27/07/2016 | 363.50p | 367.00p | 363.50p | 365.00p | 3662 |
26/07/2016 | 363.50p | 366.50p | 363.50p | 363.50p | 727 |
25/07/2016 | 363.50p | 366.50p | 361.00p | 363.50p | 1760 |
22/07/2016 | 359.00p | 367.00p | 359.00p | 363.50p | 10705 |
21/07/2016 | 362.50p | 362.50p | 352.00p | 359.00p | 19071 |
*Close Price adjusted for both dividends and splits