Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2016 | 296.30p | 298.70p | 290.00p | 295.70p | 266625 |
27/06/2016 | 306.00p | 306.00p | 289.00p | 289.10p | 528486 |
24/06/2016 | 280.10p | 306.00p | 280.10p | 301.00p | 445221 |
23/06/2016 | 290.00p | 292.90p | 288.10p | 292.90p | 374200 |
22/06/2016 | 287.80p | 291.40p | 286.18p | 290.90p | 328071 |
21/06/2016 | 290.00p | 292.26p | 285.00p | 289.90p | 246738 |
20/06/2016 | 292.10p | 294.97p | 289.80p | 290.50p | 230899 |
17/06/2016 | 291.50p | 291.50p | 286.50p | 289.00p | 576044 |
16/06/2016 | 288.00p | 291.63p | 288.00p | 288.50p | 340830 |
15/06/2016 | 293.50p | 293.50p | 288.60p | 290.00p | 159880 |
14/06/2016 | 292.00p | 292.30p | 288.60p | 290.70p | 239232 |
13/06/2016 | 292.10p | 293.50p | 288.01p | 291.00p | 398094 |
10/06/2016 | 288.50p | 292.00p | 287.30p | 291.00p | 162601 |
09/06/2016 | 289.70p | 292.40p | 289.00p | 291.50p | 179039 |
08/06/2016 | 288.10p | 291.08p | 288.10p | 289.00p | 246849 |
07/06/2016 | 292.10p | 292.41p | 288.40p | 290.20p | 149056 |
06/06/2016 | 290.00p | 292.50p | 288.60p | 292.40p | 218389 |
03/06/2016 | 291.00p | 291.00p | 286.00p | 288.50p | 313131 |
02/06/2016 | 287.10p | 291.50p | 286.00p | 289.90p | 620928 |
01/06/2016 | 290.20p | 291.40p | 287.37p | 290.60p | 167739 |
31/05/2016 | 289.30p | 291.30p | 285.60p | 291.30p | 252701 |
27/05/2016 | 288.50p | 290.00p | 286.00p | 290.00p | 169286 |
26/05/2016 | 289.50p | 290.00p | 287.10p | 290.00p | 145670 |
25/05/2016 | 288.50p | 290.50p | 286.19p | 289.50p | 145139 |
24/05/2016 | 287.10p | 288.60p | 283.09p | 288.40p | 293116 |
23/05/2016 | 283.40p | 288.00p | 282.32p | 288.00p | 260115 |
20/05/2016 | 282.50p | 284.50p | 279.49p | 284.50p | 104075 |
19/05/2016 | 283.00p | 284.00p | 280.52p | 284.00p | 230182 |
18/05/2016 | 282.00p | 284.88p | 280.78p | 283.40p | 293759 |
17/05/2016 | 285.00p | 286.40p | 284.00p | 285.60p | 558061 |
16/05/2016 | 285.00p | 285.00p | 281.27p | 284.00p | 119069 |
13/05/2016 | 283.60p | 285.00p | 282.03p | 283.80p | 199531 |
12/05/2016 | 283.00p | 284.59p | 280.99p | 283.40p | 227551 |
11/05/2016 | 285.00p | 286.60p | 284.00p | 285.30p | 427927 |
10/05/2016 | 287.50p | 287.50p | 283.10p | 283.10p | 293489 |
09/05/2016 | 284.30p | 285.90p | 283.20p | 284.30p | 346594 |
06/05/2016 | 285.40p | 286.60p | 283.10p | 285.00p | 154458 |
05/05/2016 | 286.00p | 286.64p | 283.76p | 285.00p | 199705 |
04/05/2016 | 283.90p | 286.11p | 283.60p | 284.10p | 175338 |
03/05/2016 | 285.50p | 285.50p | 283.00p | 283.50p | 206720 |
29/04/2016 | 289.20p | 290.44p | 283.20p | 283.40p | 306854 |
28/04/2016 | 289.40p | 293.20p | 289.24p | 292.50p | 177939 |
27/04/2016 | 290.20p | 292.50p | 288.77p | 292.20p | 306723 |
26/04/2016 | 293.50p | 293.50p | 291.50p | 292.00p | 189011 |
25/04/2016 | 295.00p | 295.00p | 292.50p | 292.50p | 256833 |
22/04/2016 | 296.50p | 297.95p | 293.00p | 293.30p | 311610 |
21/04/2016 | 299.00p | 299.25p | 296.10p | 296.90p | 290422 |
20/04/2016 | 297.70p | 298.40p | 296.00p | 296.00p | 262543 |
19/04/2016 | 298.30p | 299.75p | 296.23p | 297.50p | 299115 |
18/04/2016 | 299.00p | 299.00p | 296.20p | 298.50p | 206138 |
15/04/2016 | 296.00p | 300.00p | 296.00p | 298.20p | 207550 |
14/04/2016 | 294.00p | 299.00p | 293.80p | 299.00p | 516095 |
13/04/2016 | 295.90p | 297.75p | 294.16p | 296.10p | 459338 |
12/04/2016 | 293.20p | 295.00p | 292.10p | 293.00p | 237864 |
11/04/2016 | 295.40p | 296.74p | 293.20p | 293.20p | 224413 |
08/04/2016 | 296.60p | 298.50p | 295.10p | 296.10p | 226850 |
07/04/2016 | 297.00p | 299.32p | 294.00p | 296.40p | 386613 |
06/04/2016 | 293.50p | 296.30p | 292.45p | 296.30p | 570686 |
05/04/2016 | 292.20p | 295.60p | 290.60p | 294.30p | 401991 |
04/04/2016 | 292.60p | 296.00p | 292.00p | 294.20p | 468802 |
01/04/2016 | 288.00p | 294.40p | 288.00p | 294.00p | 359313 |
31/03/2016 | 292.00p | 292.10p | 288.10p | 291.00p | 394176 |
30/03/2016 | 290.50p | 292.00p | 286.10p | 292.00p | 541822 |
29/03/2016 | 292.00p | 292.00p | 287.18p | 287.70p | 296988 |
24/03/2016 | 291.10p | 292.30p | 287.30p | 291.00p | 504077 |
23/03/2016 | 287.80p | 292.10p | 285.54p | 292.00p | 332057 |
22/03/2016 | 287.90p | 289.90p | 283.80p | 289.10p | 405136 |
21/03/2016 | 284.60p | 288.60p | 283.10p | 286.70p | 425294 |
18/03/2016 | 284.20p | 286.00p | 283.20p | 285.40p | 539651 |
17/03/2016 | 285.10p | 287.92p | 282.55p | 284.90p | 298267 |
16/03/2016 | 284.50p | 288.00p | 281.76p | 287.00p | 434977 |
15/03/2016 | 285.00p | 285.00p | 281.30p | 284.50p | 412719 |
14/03/2016 | 282.50p | 285.00p | 282.48p | 284.40p | 206691 |
11/03/2016 | 283.90p | 284.84p | 281.20p | 284.30p | 399556 |
10/03/2016 | 284.00p | 379.75p | 279.00p | 280.50p | 373358 |
09/03/2016 | 281.70p | 284.10p | 279.50p | 281.90p | 295912 |
08/03/2016 | 281.00p | 283.47p | 280.50p | 280.50p | 432937 |
07/03/2016 | 282.50p | 285.80p | 281.20p | 282.40p | 217253 |
04/03/2016 | 280.50p | 285.45p | 280.50p | 283.70p | 159168 |
03/03/2016 | 280.80p | 283.60p | 280.80p | 283.00p | 297289 |
02/03/2016 | 281.00p | 283.50p | 280.10p | 282.00p | 368067 |
01/03/2016 | 278.00p | 280.36p | 276.00p | 280.30p | 308528 |
29/02/2016 | 277.80p | 280.96p | 276.63p | 277.90p | 147169 |
26/02/2016 | 274.80p | 280.00p | 273.20p | 280.00p | 307222 |
25/02/2016 | 270.60p | 275.22p | 270.44p | 272.10p | 204269 |
24/02/2016 | 274.70p | 274.70p | 269.00p | 269.30p | 201695 |
23/02/2016 | 274.50p | 274.50p | 271.13p | 271.60p | 159806 |
22/02/2016 | 270.00p | 274.40p | 267.00p | 274.00p | 268662 |
19/02/2016 | 266.70p | 266.80p | 263.00p | 265.30p | 129732 |
18/02/2016 | 263.80p | 269.00p | 262.90p | 262.90p | 219087 |
17/02/2016 | 259.80p | 266.00p | 255.72p | 266.00p | 334480 |
16/02/2016 | 256.00p | 259.10p | 254.00p | 259.00p | 442627 |
15/02/2016 | 255.00p | 256.15p | 252.60p | 256.00p | 254364 |
12/02/2016 | 244.10p | 252.90p | 244.10p | 250.00p | 283941 |
11/02/2016 | 249.50p | 252.90p | 244.50p | 245.90p | 332654 |
10/02/2016 | 251.20p | 256.30p | 251.20p | 251.60p | 340511 |
09/02/2016 | 254.60p | 256.20p | 250.20p | 252.30p | 328673 |
08/02/2016 | 254.70p | 258.00p | 250.70p | 252.50p | 328409 |
05/02/2016 | 254.80p | 259.00p | 254.80p | 256.50p | 212598 |
04/02/2016 | 258.10p | 258.50p | 253.80p | 257.10p | 322349 |
03/02/2016 | 258.90p | 262.43p | 253.00p | 253.70p | 397481 |
02/02/2016 | 258.60p | 262.30p | 258.50p | 262.00p | 290866 |
01/02/2016 | 260.00p | 263.10p | 259.00p | 262.00p | 199475 |
29/01/2016 | 257.50p | 262.50p | 255.50p | 262.00p | 346043 |
28/01/2016 | 258.00p | 259.00p | 253.00p | 256.00p | 301356 |
27/01/2016 | 253.00p | 258.00p | 253.00p | 258.00p | 188223 |
26/01/2016 | 256.10p | 257.40p | 253.60p | 255.70p | 198864 |
25/01/2016 | 258.80p | 260.90p | 257.30p | 257.50p | 220219 |
22/01/2016 | 257.00p | 259.28p | 256.60p | 258.80p | 202606 |
21/01/2016 | 255.00p | 258.00p | 252.20p | 257.90p | 226303 |
20/01/2016 | 255.00p | 257.50p | 251.00p | 252.00p | 343416 |
19/01/2016 | 261.40p | 262.50p | 257.14p | 261.50p | 296765 |
18/01/2016 | 260.30p | 260.30p | 256.00p | 256.40p | 207740 |
15/01/2016 | 264.50p | 264.50p | 256.50p | 256.70p | 202435 |
14/01/2016 | 264.00p | 264.80p | 259.00p | 261.20p | 256242 |
13/01/2016 | 266.50p | 270.34p | 266.00p | 267.60p | 173318 |
12/01/2016 | 264.00p | 269.80p | 263.00p | 267.50p | 222882 |
11/01/2016 | 267.70p | 268.10p | 263.00p | 266.10p | 130944 |
08/01/2016 | 266.40p | 270.14p | 265.00p | 265.90p | 375671 |
07/01/2016 | 266.00p | 270.23p | 263.70p | 269.00p | 351444 |
06/01/2016 | 274.20p | 275.57p | 271.00p | 272.10p | 245957 |
05/01/2016 | 271.00p | 275.18p | 270.35p | 274.90p | 396673 |
04/01/2016 | 272.80p | 272.80p | 269.20p | 269.70p | 247391 |
31/12/2015 | 275.70p | 278.27p | 275.60p | 277.90p | 103058 |
30/12/2015 | 277.30p | 279.50p | 275.70p | 279.00p | 167353 |
29/12/2015 | 274.20p | 279.00p | 274.20p | 278.10p | 108267 |
24/12/2015 | 275.10p | 276.20p | 275.10p | 275.10p | 76923 |
23/12/2015 | 277.40p | 277.40p | 274.13p | 276.50p | 159699 |
22/12/2015 | 277.00p | 277.90p | 274.10p | 274.10p | 149483 |
21/12/2015 | 279.50p | 281.12p | 274.40p | 274.40p | 130955 |
18/12/2015 | 276.50p | 279.00p | 276.00p | 278.00p | 247010 |
17/12/2015 | 275.00p | 281.00p | 275.00p | 279.50p | 283758 |
16/12/2015 | 272.90p | 275.88p | 270.75p | 274.00p | 142415 |
15/12/2015 | 271.50p | 273.80p | 268.70p | 272.90p | 229091 |
14/12/2015 | 268.60p | 272.20p | 267.00p | 267.00p | 84008 |
11/12/2015 | 274.00p | 274.60p | 268.63p | 270.00p | 196323 |
10/12/2015 | 278.50p | 278.50p | 273.00p | 273.00p | 164185 |
09/12/2015 | 280.00p | 280.00p | 275.00p | 276.20p | 152768 |
08/12/2015 | 280.90p | 280.90p | 275.50p | 279.00p | 234262 |
07/12/2015 | 278.00p | 280.87p | 276.50p | 277.00p | 97857 |
04/12/2015 | 276.00p | 277.76p | 274.13p | 275.90p | 134745 |
03/12/2015 | 282.00p | 284.05p | 277.10p | 277.40p | 188324 |
02/12/2015 | 279.50p | 284.00p | 277.50p | 283.00p | 250579 |
01/12/2015 | 278.00p | 279.25p | 276.50p | 278.70p | 177863 |
30/11/2015 | 279.40p | 279.45p | 275.76p | 278.90p | 126671 |
27/11/2015 | 277.30p | 279.40p | 274.60p | 277.60p | 173362 |
26/11/2015 | 275.60p | 278.71p | 275.60p | 278.60p | 324877 |
25/11/2015 | 274.50p | 279.90p | 274.50p | 278.40p | 162472 |
24/11/2015 | 276.40p | 278.00p | 275.00p | 276.00p | 127577 |
23/11/2015 | 276.20p | 278.50p | 274.53p | 277.70p | 161178 |
20/11/2015 | 277.50p | 277.90p | 274.30p | 277.50p | 239145 |
19/11/2015 | 275.00p | 277.40p | 274.10p | 274.20p | 264884 |
18/11/2015 | 274.20p | 275.52p | 273.50p | 274.10p | 83446 |
17/11/2015 | 273.00p | 275.00p | 271.54p | 273.60p | 271134 |
16/11/2015 | 267.50p | 272.52p | 267.50p | 269.40p | 144654 |
13/11/2015 | 273.60p | 276.82p | 271.10p | 271.10p | 141509 |
12/11/2015 | 280.80p | 281.83p | 274.68p | 277.10p | 107320 |
11/11/2015 | 281.20p | 281.60p | 278.00p | 279.00p | 217337 |
10/11/2015 | 278.30p | 282.40p | 278.30p | 278.50p | 297620 |
09/11/2015 | 282.70p | 284.90p | 279.00p | 279.00p | 222607 |
06/11/2015 | 281.00p | 283.92p | 279.60p | 282.00p | 399078 |
05/11/2015 | 280.50p | 283.88p | 280.00p | 280.10p | 276816 |
04/11/2015 | 282.00p | 282.00p | 278.56p | 281.50p | 184663 |
03/11/2015 | 278.50p | 281.96p | 278.41p | 279.40p | 118261 |
02/11/2015 | 277.50p | 281.20p | 277.50p | 278.60p | 85831 |
30/10/2015 | 277.50p | 282.00p | 277.50p | 280.00p | 123392 |
29/10/2015 | 282.00p | 282.50p | 278.80p | 278.90p | 96928 |
28/10/2015 | 277.00p | 281.76p | 275.70p | 280.00p | 202116 |
27/10/2015 | 275.00p | 277.00p | 272.00p | 275.10p | 245394 |
26/10/2015 | 273.50p | 275.90p | 271.00p | 274.60p | 170518 |
23/10/2015 | 268.50p | 273.40p | 265.60p | 273.30p | 171665 |
22/10/2015 | 263.10p | 268.00p | 263.10p | 267.40p | 101982 |
21/10/2015 | 263.60p | 267.50p | 263.60p | 265.00p | 150023 |
20/10/2015 | 263.00p | 267.20p | 263.00p | 264.00p | 107053 |
19/10/2015 | 267.50p | 267.50p | 263.10p | 264.40p | 132727 |
16/10/2015 | 264.10p | 267.50p | 263.20p | 265.70p | 156246 |
15/10/2015 | 265.50p | 265.50p | 261.05p | 263.90p | 145389 |
14/10/2015 | 262.60p | 265.90p | 261.10p | 263.50p | 181140 |
13/10/2015 | 262.60p | 267.00p | 262.60p | 266.50p | 123428 |
12/10/2015 | 262.70p | 266.21p | 262.70p | 265.60p | 197752 |
09/10/2015 | 264.70p | 265.90p | 261.80p | 263.90p | 179524 |
08/10/2015 | 263.10p | 265.25p | 260.00p | 261.60p | 206645 |
07/10/2015 | 266.00p | 266.95p | 263.20p | 264.90p | 126728 |
06/10/2015 | 265.00p | 266.50p | 264.00p | 266.50p | 130906 |
05/10/2015 | 257.10p | 264.40p | 257.10p | 264.30p | 185258 |
02/10/2015 | 256.40p | 260.79p | 254.24p | 256.50p | 170852 |
01/10/2015 | 258.20p | 261.00p | 256.50p | 258.00p | 170269 |
30/09/2015 | 256.00p | 258.40p | 252.88p | 257.00p | 149308 |
29/09/2015 | 253.10p | 255.00p | 251.00p | 252.30p | 119231 |
28/09/2015 | 259.30p | 262.47p | 256.00p | 256.50p | 197210 |
25/09/2015 | 261.60p | 265.50p | 259.08p | 264.50p | 170570 |
24/09/2015 | 261.10p | 263.50p | 257.60p | 258.10p | 246988 |
23/09/2015 | 258.10p | 263.68p | 258.10p | 263.40p | 135572 |
22/09/2015 | 260.40p | 262.47p | 256.50p | 258.50p | 174598 |
21/09/2015 | 259.30p | 262.50p | 257.42p | 262.00p | 204071 |
18/09/2015 | 263.70p | 263.70p | 258.60p | 259.10p | 231409 |
17/09/2015 | 265.40p | 265.40p | 262.33p | 263.20p | 118710 |
16/09/2015 | 262.10p | 265.90p | 261.00p | 261.10p | 123644 |
15/09/2015 | 261.70p | 265.00p | 260.00p | 262.90p | 288381 |
14/09/2015 | 262.00p | 264.49p | 260.30p | 262.90p | 147940 |
*Close Price adjusted for both dividends and splits