Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 360.00p | 362.50p | 359.00p | 362.50p | 552 |
19/07/2016 | 361.00p | 361.00p | 359.00p | 360.00p | 303 |
18/07/2016 | 361.00p | 361.00p | 358.00p | 361.00p | 1970 |
15/07/2016 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
14/07/2016 | 361.00p | 361.00p | 361.00p | 361.00p | 0 |
13/07/2016 | 361.00p | 361.00p | 360.20p | 361.00p | 679 |
12/07/2016 | 362.00p | 362.00p | 357.10p | 361.00p | 4249 |
11/07/2016 | 361.75p | 362.00p | 358.00p | 362.00p | 3565 |
08/07/2016 | 361.00p | 362.00p | 358.00p | 358.50p | 10716 |
07/07/2016 | 359.50p | 362.00p | 359.05p | 361.00p | 4380 |
06/07/2016 | 361.00p | 361.90p | 355.10p | 359.00p | 4726 |
05/07/2016 | 362.50p | 362.50p | 360.90p | 361.00p | 4521 |
04/07/2016 | 365.50p | 365.50p | 355.00p | 359.00p | 17942 |
01/07/2016 | 365.50p | 369.90p | 361.60p | 365.50p | 13762 |
30/06/2016 | 365.00p | 368.00p | 365.00p | 365.50p | 6736 |
29/06/2016 | 362.50p | 364.90p | 362.50p | 363.00p | 2150 |
28/06/2016 | 363.00p | 364.90p | 362.00p | 362.50p | 8365 |
27/06/2016 | 363.00p | 370.00p | 360.30p | 364.00p | 43867 |
24/06/2016 | 352.50p | 367.00p | 350.10p | 363.50p | 29223 |
23/06/2016 | 366.00p | 367.00p | 366.00p | 367.00p | 3689 |
22/06/2016 | 361.50p | 366.00p | 360.10p | 366.00p | 20047 |
21/06/2016 | 361.00p | 363.00p | 361.00p | 361.50p | 3529 |
20/06/2016 | 360.00p | 362.00p | 358.10p | 361.00p | 8627 |
17/06/2016 | 359.75p | 359.75p | 355.10p | 359.75p | 138 |
16/06/2016 | 359.75p | 361.75p | 355.10p | 359.75p | 528 |
15/06/2016 | 359.50p | 362.75p | 355.10p | 359.75p | 5969 |
14/06/2016 | 359.50p | 363.40p | 356.00p | 359.50p | 5082 |
13/06/2016 | 361.50p | 364.90p | 358.00p | 359.50p | 29190 |
10/06/2016 | 361.50p | 364.90p | 361.50p | 361.50p | 7626 |
09/06/2016 | 362.50p | 366.90p | 362.50p | 362.50p | 1353 |
08/06/2016 | 362.50p | 365.11p | 362.50p | 362.50p | 2720 |
07/06/2016 | 361.50p | 365.91p | 358.00p | 362.00p | 7492 |
06/06/2016 | 361.50p | 362.85p | 361.50p | 361.50p | 5110 |
03/06/2016 | 358.00p | 361.50p | 353.00p | 361.50p | 9990 |
02/06/2016 | 357.75p | 358.50p | 353.00p | 358.00p | 2966 |
01/06/2016 | 359.50p | 359.50p | 354.00p | 357.50p | 3513 |
31/05/2016 | 361.50p | 361.50p | 356.00p | 359.00p | 3513 |
27/05/2016 | 361.00p | 361.50p | 357.00p | 361.50p | 1561 |
26/05/2016 | 361.00p | 361.20p | 359.80p | 361.00p | 5551 |
25/05/2016 | 364.50p | 364.50p | 357.00p | 362.00p | 7255 |
24/05/2016 | 364.50p | 364.50p | 361.90p | 364.50p | 78 |
23/05/2016 | 364.50p | 366.00p | 360.10p | 364.50p | 2965 |
20/05/2016 | 369.50p | 371.00p | 360.00p | 364.50p | 17012 |
19/05/2016 | 369.50p | 369.50p | 365.00p | 369.50p | 8000 |
18/05/2016 | 369.50p | 369.50p | 369.50p | 369.50p | 0 |
17/05/2016 | 369.50p | 370.00p | 369.50p | 369.50p | 0 |
16/05/2016 | 374.00p | 374.00p | 365.00p | 370.00p | 1491 |
13/05/2016 | 375.00p | 375.00p | 373.00p | 375.00p | 11343 |
12/05/2016 | 375.00p | 375.00p | 370.10p | 373.00p | 14729 |
11/05/2016 | 376.50p | 376.50p | 376.50p | 376.50p | 0 |
10/05/2016 | 375.50p | 379.30p | 375.00p | 376.50p | 5896 |
09/05/2016 | 375.50p | 378.00p | 375.50p | 375.50p | 2343 |
06/05/2016 | 376.50p | 377.90p | 375.50p | 375.50p | 1293 |
05/05/2016 | 377.50p | 379.50p | 377.50p | 377.50p | 444 |
04/05/2016 | 377.50p | 377.50p | 376.50p | 376.50p | 0 |
03/05/2016 | 377.50p | 378.00p | 377.50p | 377.50p | 708 |
29/04/2016 | 377.50p | 379.75p | 377.50p | 377.50p | 663 |
28/04/2016 | 377.50p | 379.90p | 377.50p | 377.50p | 1306 |
27/04/2016 | 379.00p | 382.90p | 379.00p | 379.00p | 785 |
26/04/2016 | 379.50p | 382.55p | 379.00p | 379.00p | 7915 |
25/04/2016 | 379.50p | 383.90p | 379.00p | 379.50p | 2826 |
22/04/2016 | 379.50p | 379.50p | 379.50p | 379.50p | 0 |
21/04/2016 | 382.50p | 387.00p | 379.50p | 379.50p | 10791 |
20/04/2016 | 382.50p | 387.00p | 382.50p | 382.50p | 1923 |
19/04/2016 | 380.00p | 384.75p | 380.00p | 382.50p | 1000 |
18/04/2016 | 379.00p | 383.00p | 379.00p | 379.00p | 2305 |
15/04/2016 | 378.50p | 388.33p | 376.00p | 379.00p | 6630 |
14/04/2016 | 378.50p | 383.00p | 374.00p | 378.50p | 6491 |
13/04/2016 | 375.00p | 383.00p | 374.00p | 378.50p | 9270 |
12/04/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 1000 |
11/04/2016 | 373.00p | 378.00p | 373.00p | 375.00p | 5900 |
08/04/2016 | 373.00p | 377.50p | 373.00p | 373.00p | 1750 |
07/04/2016 | 373.00p | 378.00p | 373.00p | 373.00p | 1223 |
06/04/2016 | 373.00p | 378.00p | 373.00p | 373.00p | 1996 |
05/04/2016 | 374.00p | 378.00p | 373.00p | 373.00p | 3919 |
04/04/2016 | 374.00p | 376.00p | 374.00p | 374.00p | 4000 |
01/04/2016 | 371.50p | 378.00p | 371.50p | 374.00p | 2505 |
31/03/2016 | 371.50p | 375.00p | 371.50p | 371.50p | 4500 |
30/03/2016 | 371.50p | 375.00p | 371.50p | 371.50p | 7881 |
29/03/2016 | 368.50p | 378.33p | 368.50p | 371.50p | 4646 |
24/03/2016 | 368.50p | 368.50p | 368.50p | 368.50p | 0 |
23/03/2016 | 368.50p | 372.00p | 368.00p | 368.50p | 7590 |
22/03/2016 | 368.50p | 372.00p | 368.50p | 368.50p | 10700 |
21/03/2016 | 367.50p | 372.00p | 367.45p | 368.50p | 1300 |
18/03/2016 | 369.50p | 369.50p | 367.50p | 367.50p | 8956 |
17/03/2016 | 369.50p | 369.50p | 369.50p | 369.50p | 0 |
16/03/2016 | 368.50p | 372.00p | 368.50p | 369.50p | 3664 |
15/03/2016 | 368.50p | 368.50p | 368.50p | 368.50p | 0 |
14/03/2016 | 368.50p | 371.90p | 368.50p | 368.50p | 96 |
11/03/2016 | 368.50p | 371.90p | 367.00p | 368.50p | 2809 |
10/03/2016 | 367.50p | 371.80p | 367.50p | 368.50p | 2872 |
09/03/2016 | 367.50p | 371.80p | 367.50p | 367.50p | 1390 |
08/03/2016 | 370.00p | 370.00p | 367.48p | 369.00p | 4648 |
07/03/2016 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
04/03/2016 | 370.00p | 374.80p | 366.70p | 370.00p | 5405 |
03/03/2016 | 370.00p | 375.00p | 368.10p | 370.00p | 4600 |
02/03/2016 | 370.00p | 370.00p | 368.50p | 370.00p | 0 |
01/03/2016 | 368.50p | 372.00p | 368.50p | 368.50p | 8162 |
29/02/2016 | 368.50p | 371.90p | 368.50p | 368.50p | 1645 |
26/02/2016 | 368.50p | 371.90p | 366.60p | 368.50p | 2027 |
25/02/2016 | 368.50p | 371.90p | 367.66p | 368.50p | 722 |
24/02/2016 | 368.50p | 371.90p | 368.50p | 368.50p | 65 |
23/02/2016 | 367.00p | 371.90p | 367.00p | 368.50p | 382 |
22/02/2016 | 363.00p | 372.00p | 363.00p | 367.00p | 3477 |
19/02/2016 | 362.00p | 368.00p | 362.00p | 363.00p | 7805 |
18/02/2016 | 362.00p | 365.00p | 358.01p | 362.00p | 1123 |
17/02/2016 | 362.00p | 362.00p | 362.00p | 362.00p | 0 |
16/02/2016 | 361.50p | 365.90p | 361.50p | 362.00p | 2310 |
15/02/2016 | 361.50p | 366.00p | 361.50p | 361.50p | 7802 |
12/02/2016 | 358.50p | 359.90p | 357.30p | 358.50p | 3551 |
11/02/2016 | 357.50p | 359.90p | 357.50p | 358.50p | 1931 |
10/02/2016 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
09/02/2016 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
08/02/2016 | 357.50p | 359.90p | 357.50p | 357.50p | 163 |
05/02/2016 | 357.50p | 357.50p | 356.00p | 357.50p | 3098 |
04/02/2016 | 357.50p | 359.90p | 357.50p | 357.50p | 54 |
03/02/2016 | 357.50p | 359.90p | 357.50p | 357.50p | 828 |
02/02/2016 | 359.50p | 359.50p | 357.50p | 357.50p | 0 |
01/02/2016 | 359.50p | 364.00p | 359.50p | 359.50p | 5000 |
29/01/2016 | 357.50p | 359.50p | 356.60p | 359.50p | 1392 |
28/01/2016 | 368.25p | 368.25p | 355.00p | 356.50p | 15096 |
27/01/2016 | 365.00p | 368.25p | 360.10p | 368.25p | 7289 |
26/01/2016 | 361.00p | 365.00p | 359.50p | 365.00p | 6923 |
25/01/2016 | 364.50p | 366.95p | 356.00p | 362.00p | 11025 |
22/01/2016 | 364.50p | 366.95p | 364.50p | 364.50p | 676 |
21/01/2016 | 364.50p | 364.50p | 364.50p | 364.50p | 0 |
20/01/2016 | 369.00p | 369.00p | 363.00p | 364.50p | 11556 |
19/01/2016 | 369.00p | 372.40p | 368.10p | 370.50p | 2070 |
18/01/2016 | 368.50p | 371.90p | 367.50p | 369.00p | 8175 |
15/01/2016 | 372.00p | 372.00p | 367.60p | 368.50p | 2888 |
14/01/2016 | 374.00p | 375.50p | 370.00p | 374.00p | 2804 |
13/01/2016 | 374.00p | 375.50p | 374.00p | 374.00p | 182 |
12/01/2016 | 378.50p | 378.50p | 373.00p | 374.00p | 3412 |
11/01/2016 | 381.00p | 381.00p | 375.00p | 378.50p | 10791 |
08/01/2016 | 381.00p | 381.00p | 379.90p | 381.00p | 2698 |
07/01/2016 | 381.00p | 385.00p | 381.00p | 381.00p | 0 |
06/01/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
05/01/2016 | 385.00p | 385.00p | 380.00p | 385.00p | 1276 |
04/01/2016 | 385.00p | 385.00p | 384.00p | 384.00p | 50 |
31/12/2015 | 385.00p | 385.00p | 380.10p | 385.00p | 1545 |
30/12/2015 | 386.00p | 386.00p | 382.00p | 385.00p | 1500 |
29/12/2015 | 383.50p | 385.50p | 380.07p | 385.50p | 11081 |
24/12/2015 | 383.50p | 383.50p | 380.10p | 383.50p | 400 |
23/12/2015 | 383.50p | 385.50p | 383.50p | 383.50p | 89 |
22/12/2015 | 385.00p | 386.00p | 380.10p | 381.00p | 4920 |
21/12/2015 | 387.50p | 387.50p | 385.10p | 387.50p | 1736 |
18/12/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
17/12/2015 | 387.50p | 388.00p | 385.10p | 387.50p | 500 |
16/12/2015 | 386.50p | 388.00p | 386.50p | 386.50p | 2561 |
15/12/2015 | 386.50p | 386.50p | 385.10p | 386.50p | 1540 |
14/12/2015 | 386.50p | 386.50p | 386.50p | 386.50p | 0 |
11/12/2015 | 386.50p | 388.00p | 386.50p | 386.50p | 179 |
10/12/2015 | 386.50p | 386.50p | 386.50p | 386.50p | 0 |
09/12/2015 | 386.50p | 386.50p | 386.50p | 386.50p | 0 |
08/12/2015 | 386.50p | 388.00p | 386.50p | 386.50p | 2016 |
07/12/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
04/12/2015 | 388.00p | 388.00p | 386.10p | 387.50p | 4589 |
03/12/2015 | 389.50p | 389.50p | 388.50p | 388.50p | 0 |
02/12/2015 | 389.50p | 389.50p | 389.00p | 389.50p | 4000 |
01/12/2015 | 389.50p | 390.50p | 389.50p | 389.50p | 1488 |
30/11/2015 | 390.00p | 390.50p | 390.00p | 390.00p | 1853 |
27/11/2015 | 392.00p | 392.00p | 388.00p | 390.00p | 3755 |
26/11/2015 | 392.00p | 392.00p | 388.10p | 392.00p | 601 |
25/11/2015 | 391.00p | 392.00p | 391.00p | 392.00p | 3000 |
24/11/2015 | 393.00p | 393.00p | 389.01p | 391.00p | 9109 |
23/11/2015 | 394.50p | 395.40p | 392.00p | 393.00p | 10542 |
20/11/2015 | 396.00p | 396.00p | 395.40p | 396.00p | 91 |
19/11/2015 | 394.00p | 396.00p | 393.50p | 396.00p | 0 |
18/11/2015 | 394.00p | 395.50p | 394.00p | 394.00p | 2158 |
17/11/2015 | 392.50p | 395.50p | 390.10p | 395.50p | 4265 |
16/11/2015 | 390.50p | 392.70p | 390.50p | 391.50p | 5000 |
13/11/2015 | 391.00p | 393.70p | 390.00p | 391.00p | 8750 |
12/11/2015 | 391.00p | 395.00p | 391.00p | 391.50p | 4492 |
11/11/2015 | 389.00p | 391.00p | 389.00p | 391.00p | 0 |
10/11/2015 | 388.00p | 390.81p | 387.10p | 389.00p | 2299 |
09/11/2015 | 387.00p | 390.10p | 384.00p | 388.00p | 11002 |
06/11/2015 | 383.50p | 387.90p | 383.00p | 386.50p | 20629 |
05/11/2015 | 381.50p | 385.00p | 381.50p | 383.50p | 2120 |
04/11/2015 | 381.50p | 383.95p | 381.50p | 381.50p | 400 |
03/11/2015 | 382.00p | 384.70p | 381.10p | 381.50p | 3149 |
02/11/2015 | 383.00p | 383.00p | 381.40p | 382.00p | 4128 |
30/10/2015 | 383.50p | 386.90p | 383.50p | 383.50p | 300 |
29/10/2015 | 383.50p | 387.00p | 383.50p | 383.50p | 702 |
28/10/2015 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
27/10/2015 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
26/10/2015 | 387.00p | 387.00p | 387.00p | 387.00p | 0 |
23/10/2015 | 379.50p | 388.00p | 379.50p | 387.00p | 6195 |
22/10/2015 | 372.00p | 383.00p | 372.00p | 379.50p | 22631 |
21/10/2015 | 371.00p | 372.00p | 371.00p | 372.00p | 1406 |
20/10/2015 | 371.00p | 371.00p | 371.00p | 371.00p | 1339 |
19/10/2015 | 371.50p | 371.50p | 371.00p | 371.00p | 0 |
16/10/2015 | 372.00p | 372.00p | 368.00p | 371.50p | 5648 |
15/10/2015 | 372.00p | 372.00p | 372.00p | 372.00p | 326 |
14/10/2015 | 372.00p | 372.00p | 372.00p | 372.00p | 0 |
13/10/2015 | 370.00p | 372.00p | 365.50p | 372.00p | 10855 |
12/10/2015 | 370.00p | 370.00p | 365.50p | 370.00p | 4123 |
09/10/2015 | 370.00p | 371.50p | 370.00p | 370.00p | 16 |
08/10/2015 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
07/10/2015 | 369.50p | 371.75p | 365.50p | 370.00p | 1003 |
06/10/2015 | 367.00p | 369.50p | 367.00p | 369.50p | 1884 |
*Close Price adjusted for both dividends and splits