Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2017 | 337.20p | 339.60p | 323.40p | 328.00p | 34837200 |
21/03/2017 | 348.40p | 348.40p | 343.70p | 345.60p | 17543768 |
20/03/2017 | 345.10p | 348.90p | 344.60p | 347.40p | 9517462 |
17/03/2017 | 341.80p | 348.20p | 340.70p | 345.40p | 12813492 |
16/03/2017 | 342.20p | 342.80p | 339.40p | 342.80p | 7521254 |
15/03/2017 | 341.00p | 341.40p | 338.10p | 340.90p | 7688310 |
14/03/2017 | 336.80p | 341.50p | 335.60p | 341.10p | 13340867 |
13/03/2017 | 338.10p | 338.10p | 331.90p | 336.80p | 5683513 |
10/03/2017 | 338.50p | 338.50p | 332.97p | 335.50p | 7607523 |
09/03/2017 | 333.10p | 337.80p | 331.60p | 337.60p | 5573764 |
08/03/2017 | 330.70p | 334.06p | 328.47p | 333.30p | 7755580 |
07/03/2017 | 333.20p | 336.00p | 330.90p | 331.50p | 6586278 |
06/03/2017 | 328.80p | 333.70p | 327.10p | 333.70p | 5819374 |
03/03/2017 | 331.70p | 332.30p | 327.00p | 330.30p | 5349878 |
02/03/2017 | 329.10p | 332.90p | 325.30p | 332.50p | 11769706 |
01/03/2017 | 330.40p | 331.60p | 326.60p | 331.60p | 15476648 |
28/02/2017 | 324.00p | 330.20p | 323.00p | 329.20p | 11243396 |
27/02/2017 | 326.00p | 326.00p | 323.70p | 324.20p | 9560604 |
24/02/2017 | 321.10p | 325.30p | 321.10p | 323.80p | 7377690 |
23/02/2017 | 326.40p | 326.48p | 316.03p | 321.50p | 12563218 |
22/02/2017 | 326.00p | 327.70p | 323.60p | 326.40p | 8243601 |
21/02/2017 | 327.70p | 330.00p | 325.50p | 326.50p | 5116362 |
20/02/2017 | 328.20p | 328.70p | 325.30p | 326.50p | 5285544 |
17/02/2017 | 328.50p | 330.80p | 325.30p | 327.10p | 7555548 |
16/02/2017 | 328.10p | 330.50p | 326.96p | 328.70p | 3943730 |
15/02/2017 | 331.10p | 331.80p | 327.50p | 329.00p | 6772108 |
14/02/2017 | 329.80p | 332.10p | 328.90p | 330.60p | 5259246 |
13/02/2017 | 328.60p | 330.70p | 328.50p | 329.30p | 8452566 |
10/02/2017 | 330.00p | 331.70p | 327.96p | 328.50p | 9201043 |
09/02/2017 | 332.40p | 334.00p | 328.00p | 328.00p | 9907241 |
08/02/2017 | 332.30p | 335.50p | 331.60p | 332.80p | 11378173 |
07/02/2017 | 334.80p | 335.20p | 328.60p | 333.10p | 9123963 |
06/02/2017 | 337.30p | 337.90p | 334.20p | 334.90p | 4232041 |
03/02/2017 | 336.20p | 339.20p | 334.80p | 338.70p | 5505104 |
02/02/2017 | 334.00p | 337.00p | 332.90p | 335.40p | 6391765 |
01/02/2017 | 339.20p | 339.30p | 333.50p | 334.40p | 6856508 |
31/01/2017 | 335.10p | 339.00p | 335.00p | 336.20p | 10179399 |
30/01/2017 | 329.80p | 336.00p | 329.00p | 335.50p | 5915164 |
27/01/2017 | 331.00p | 334.00p | 329.80p | 332.50p | 5745869 |
26/01/2017 | 330.70p | 330.80p | 328.70p | 329.90p | 7896419 |
25/01/2017 | 331.30p | 333.10p | 327.70p | 330.40p | 14020045 |
24/01/2017 | 342.80p | 343.70p | 336.30p | 338.80p | 8846662 |
23/01/2017 | 343.20p | 344.99p | 340.20p | 341.30p | 5345383 |
20/01/2017 | 350.00p | 350.50p | 343.60p | 343.60p | 6590407 |
19/01/2017 | 347.00p | 350.90p | 346.90p | 350.00p | 6708666 |
18/01/2017 | 347.10p | 349.40p | 344.50p | 347.00p | 6530781 |
17/01/2017 | 347.10p | 349.00p | 343.30p | 346.30p | 6419920 |
16/01/2017 | 352.90p | 353.46p | 347.80p | 348.20p | 6382055 |
13/01/2017 | 346.00p | 355.10p | 345.90p | 353.00p | 8524468 |
12/01/2017 | 343.70p | 346.80p | 340.80p | 344.20p | 7497103 |
11/01/2017 | 344.80p | 347.62p | 343.70p | 343.70p | 7309904 |
10/01/2017 | 347.20p | 349.20p | 344.40p | 345.20p | 10556864 |
09/01/2017 | 345.20p | 347.60p | 344.20p | 347.40p | 4244265 |
06/01/2017 | 342.50p | 344.60p | 340.90p | 344.60p | 4957536 |
05/01/2017 | 340.10p | 343.80p | 339.30p | 343.30p | 6943816 |
04/01/2017 | 342.80p | 343.99p | 337.20p | 340.40p | 9841165 |
03/01/2017 | 351.00p | 352.40p | 341.80p | 342.00p | 7085621 |
30/12/2016 | 345.80p | 350.30p | 345.30p | 350.30p | 3121375 |
29/12/2016 | 345.90p | 348.90p | 345.30p | 347.30p | 2230293 |
28/12/2016 | 345.80p | 349.50p | 343.90p | 347.50p | 4493683 |
23/12/2016 | 349.10p | 349.50p | 346.70p | 346.70p | 888551 |
22/12/2016 | 346.00p | 350.50p | 345.70p | 349.90p | 4794501 |
21/12/2016 | 342.30p | 348.00p | 341.80p | 346.80p | 4927434 |
20/12/2016 | 342.50p | 344.10p | 339.70p | 343.50p | 5136727 |
19/12/2016 | 342.70p | 344.60p | 341.40p | 342.80p | 4146440 |
16/12/2016 | 341.50p | 343.30p | 337.60p | 342.90p | 10218492 |
15/12/2016 | 342.40p | 344.80p | 269.60p | 341.50p | 7711910 |
14/12/2016 | 344.80p | 345.20p | 340.20p | 342.10p | 9007866 |
13/12/2016 | 342.90p | 346.80p | 341.70p | 345.70p | 7905400 |
12/12/2016 | 348.40p | 348.50p | 340.70p | 342.20p | 7036073 |
09/12/2016 | 346.20p | 350.70p | 346.10p | 347.90p | 5764216 |
08/12/2016 | 346.40p | 347.40p | 344.45p | 346.70p | 8369246 |
07/12/2016 | 348.30p | 349.40p | 345.80p | 347.10p | 7239611 |
06/12/2016 | 348.30p | 348.40p | 343.80p | 346.80p | 10072611 |
05/12/2016 | 348.50p | 353.60p | 348.40p | 349.50p | 6459654 |
02/12/2016 | 346.00p | 350.80p | 344.40p | 350.30p | 8264692 |
01/12/2016 | 350.20p | 350.20p | 343.60p | 347.90p | 9473941 |
30/11/2016 | 356.10p | 358.90p | 353.03p | 353.10p | 13294808 |
29/11/2016 | 356.20p | 357.50p | 352.50p | 357.50p | 7743118 |
28/11/2016 | 355.80p | 356.50p | 352.40p | 356.10p | 6886224 |
25/11/2016 | 357.20p | 360.00p | 356.60p | 356.90p | 4444033 |
24/11/2016 | 359.80p | 360.30p | 357.30p | 358.30p | 7043662 |
23/11/2016 | 358.90p | 364.30p | 357.90p | 360.00p | 15382919 |
22/11/2016 | 370.00p | 370.30p | 354.70p | 358.00p | 17873408 |
21/11/2016 | 368.20p | 371.20p | 366.10p | 369.70p | 14273251 |
18/11/2016 | 369.20p | 369.90p | 366.36p | 368.10p | 6392616 |
17/11/2016 | 364.80p | 370.04p | 361.90p | 369.10p | 10795434 |
16/11/2016 | 363.50p | 365.80p | 361.70p | 364.00p | 8457939 |
15/11/2016 | 363.40p | 367.80p | 361.90p | 363.30p | 7700664 |
14/11/2016 | 363.40p | 365.00p | 358.90p | 361.70p | 5571331 |
11/11/2016 | 362.80p | 363.40p | 356.00p | 359.10p | 10501733 |
10/11/2016 | 365.00p | 367.90p | 361.90p | 363.10p | 14486018 |
09/11/2016 | 345.00p | 362.60p | 345.00p | 362.60p | 14064447 |
08/11/2016 | 356.90p | 362.70p | 356.90p | 359.60p | 5781226 |
07/11/2016 | 362.50p | 364.90p | 357.10p | 357.60p | 7439830 |
04/11/2016 | 364.60p | 365.10p | 358.20p | 358.70p | 9041289 |
03/11/2016 | 362.60p | 370.30p | 361.60p | 367.10p | 14426256 |
02/11/2016 | 363.20p | 366.90p | 362.50p | 362.50p | 7242812 |
01/11/2016 | 362.90p | 365.30p | 361.60p | 364.00p | 9730986 |
31/10/2016 | 362.20p | 362.90p | 358.60p | 361.30p | 6994699 |
28/10/2016 | 357.40p | 365.70p | 354.65p | 363.30p | 7906330 |
27/10/2016 | 358.70p | 362.20p | 356.20p | 358.10p | 10250608 |
26/10/2016 | 358.90p | 359.73p | 355.50p | 359.30p | 6040586 |
25/10/2016 | 358.60p | 360.50p | 356.90p | 358.30p | 8948021 |
24/10/2016 | 359.60p | 361.70p | 357.10p | 357.60p | 7761830 |
21/10/2016 | 361.00p | 361.40p | 356.60p | 357.50p | 10897365 |
20/10/2016 | 366.20p | 366.50p | 359.90p | 361.60p | 9195194 |
19/10/2016 | 361.00p | 363.80p | 359.00p | 363.80p | 11142757 |
18/10/2016 | 362.50p | 363.10p | 360.50p | 361.50p | 11668589 |
17/10/2016 | 362.90p | 363.50p | 359.50p | 360.10p | 16938408 |
14/10/2016 | 366.00p | 367.70p | 363.20p | 363.90p | 14070547 |
13/10/2016 | 367.20p | 368.30p | 362.80p | 364.50p | 9833784 |
12/10/2016 | 370.50p | 371.00p | 367.30p | 368.00p | 7611238 |
11/10/2016 | 369.70p | 372.14p | 369.30p | 370.00p | 11253073 |
10/10/2016 | 373.80p | 377.80p | 369.50p | 370.00p | 11679658 |
07/10/2016 | 376.80p | 376.90p | 368.92p | 371.00p | 13381939 |
06/10/2016 | 378.50p | 378.50p | 373.00p | 375.20p | 7616904 |
05/10/2016 | 386.70p | 386.70p | 379.50p | 380.40p | 9878427 |
04/10/2016 | 380.70p | 390.60p | 377.70p | 386.20p | 12551511 |
03/10/2016 | 377.00p | 382.90p | 375.40p | 378.60p | 6924780 |
30/09/2016 | 370.40p | 377.60p | 368.20p | 376.90p | 18255076 |
29/09/2016 | 372.80p | 376.20p | 367.70p | 373.50p | 9270451 |
28/09/2016 | 368.20p | 373.65p | 365.47p | 371.70p | 10127178 |
27/09/2016 | 368.80p | 370.00p | 364.60p | 367.60p | 7760176 |
26/09/2016 | 376.70p | 376.70p | 367.20p | 368.00p | 9285198 |
23/09/2016 | 383.30p | 383.50p | 381.40p | 382.90p | 6364829 |
22/09/2016 | 383.30p | 386.80p | 382.70p | 383.50p | 10428006 |
21/09/2016 | 368.40p | 381.00p | 367.00p | 380.70p | 13300726 |
20/09/2016 | 381.00p | 387.00p | 366.70p | 368.80p | 21119728 |
19/09/2016 | 370.20p | 376.90p | 367.00p | 376.70p | 11558098 |
16/09/2016 | 365.50p | 368.60p | 363.80p | 367.40p | 14040066 |
15/09/2016 | 361.60p | 365.90p | 360.10p | 365.00p | 6840747 |
14/09/2016 | 365.40p | 368.90p | 363.13p | 363.20p | 5269896 |
13/09/2016 | 369.50p | 371.10p | 364.70p | 364.70p | 5401299 |
12/09/2016 | 365.90p | 369.70p | 363.70p | 369.10p | 8921002 |
09/09/2016 | 368.00p | 371.10p | 367.10p | 370.60p | 11304889 |
08/09/2016 | 374.70p | 377.30p | 371.80p | 374.50p | 5660084 |
07/09/2016 | 374.80p | 379.80p | 373.80p | 375.20p | 5579292 |
06/09/2016 | 373.40p | 376.30p | 371.10p | 373.80p | 4913438 |
05/09/2016 | 373.00p | 376.90p | 371.25p | 372.40p | 4294167 |
02/09/2016 | 372.80p | 377.10p | 369.50p | 375.00p | 7208530 |
01/09/2016 | 373.40p | 375.60p | 369.70p | 371.10p | 7708210 |
31/08/2016 | 371.20p | 374.30p | 368.00p | 371.10p | 7926029 |
30/08/2016 | 370.50p | 373.80p | 368.40p | 371.40p | 5629452 |
26/08/2016 | 371.00p | 372.68p | 367.60p | 370.20p | 3833204 |
25/08/2016 | 371.50p | 375.60p | 371.30p | 371.40p | 7674986 |
24/08/2016 | 365.20p | 374.00p | 364.30p | 374.00p | 7189950 |
23/08/2016 | 365.30p | 368.80p | 364.30p | 365.90p | 4692346 |
22/08/2016 | 366.20p | 368.00p | 362.50p | 363.00p | 6772181 |
19/08/2016 | 365.00p | 367.50p | 359.39p | 367.50p | 7893548 |
18/08/2016 | 359.00p | 367.70p | 351.50p | 364.70p | 11461701 |
17/08/2016 | 359.40p | 360.00p | 356.50p | 358.00p | 9217501 |
16/08/2016 | 361.40p | 363.40p | 359.70p | 359.70p | 9333585 |
15/08/2016 | 366.20p | 367.00p | 362.80p | 363.40p | 6000429 |
12/08/2016 | 357.00p | 365.52p | 357.00p | 365.50p | 6228178 |
11/08/2016 | 355.10p | 358.00p | 352.20p | 358.00p | 4634757 |
10/08/2016 | 352.50p | 354.90p | 352.40p | 354.70p | 5818781 |
09/08/2016 | 353.90p | 356.30p | 350.80p | 355.00p | 6124131 |
08/08/2016 | 350.30p | 355.40p | 349.40p | 353.00p | 6137139 |
05/08/2016 | 346.30p | 351.90p | 346.10p | 351.10p | 7587195 |
04/08/2016 | 338.20p | 349.90p | 338.10p | 345.90p | 9943670 |
03/08/2016 | 335.30p | 338.40p | 332.40p | 337.90p | 6729489 |
02/08/2016 | 333.70p | 335.50p | 330.70p | 335.30p | 7562759 |
01/08/2016 | 337.70p | 339.80p | 335.40p | 337.40p | 6015324 |
29/07/2016 | 335.40p | 337.50p | 333.63p | 336.30p | 9624368 |
28/07/2016 | 332.40p | 336.40p | 330.99p | 334.00p | 6897402 |
27/07/2016 | 327.00p | 331.50p | 326.80p | 331.20p | 4778363 |
26/07/2016 | 326.30p | 329.20p | 325.20p | 325.20p | 5318352 |
25/07/2016 | 326.10p | 329.00p | 324.80p | 326.50p | 7427844 |
22/07/2016 | 330.90p | 331.50p | 324.30p | 325.90p | 7705373 |
21/07/2016 | 333.00p | 333.90p | 329.30p | 332.20p | 5176552 |
20/07/2016 | 332.50p | 335.50p | 329.10p | 333.60p | 8014494 |
19/07/2016 | 331.70p | 333.40p | 329.66p | 331.60p | 9586431 |
18/07/2016 | 332.70p | 336.40p | 331.00p | 331.90p | 13080427 |
15/07/2016 | 329.40p | 333.10p | 328.50p | 331.80p | 11621234 |
14/07/2016 | 331.40p | 335.30p | 327.10p | 330.50p | 11399321 |
13/07/2016 | 323.20p | 331.90p | 319.77p | 328.40p | 14989263 |
12/07/2016 | 321.00p | 327.30p | 318.60p | 323.50p | 11718441 |
11/07/2016 | 312.40p | 323.35p | 311.20p | 320.70p | 12273747 |
08/07/2016 | 306.40p | 310.60p | 306.00p | 309.70p | 16972532 |
07/07/2016 | 309.30p | 315.10p | 303.80p | 307.70p | 12723991 |
06/07/2016 | 308.40p | 310.20p | 301.80p | 306.70p | 15394477 |
05/07/2016 | 314.80p | 316.00p | 300.10p | 308.80p | 17661540 |
04/07/2016 | 332.10p | 332.80p | 317.90p | 319.60p | 8905416 |
01/07/2016 | 326.10p | 331.80p | 322.30p | 330.00p | 10797012 |
30/06/2016 | 324.10p | 324.20p | 315.70p | 322.50p | 20407080 |
29/06/2016 | 318.00p | 326.00p | 315.20p | 326.00p | 15391972 |
28/06/2016 | 319.80p | 319.80p | 310.20p | 315.70p | 17400508 |
27/06/2016 | 333.70p | 334.70p | 313.40p | 314.70p | 21709062 |
24/06/2016 | 311.30p | 344.10p | 310.00p | 341.40p | 22650966 |
23/06/2016 | 365.60p | 369.90p | 364.20p | 366.20p | 4666921 |
22/06/2016 | 368.00p | 368.07p | 361.70p | 364.40p | 4581029 |
21/06/2016 | 361.60p | 366.10p | 360.50p | 365.50p | 5170959 |
20/06/2016 | 360.40p | 365.50p | 359.10p | 362.90p | 6914508 |
17/06/2016 | 350.00p | 354.40p | 349.00p | 354.00p | 10612595 |
16/06/2016 | 349.30p | 351.60p | 345.20p | 346.30p | 5240269 |
15/06/2016 | 350.70p | 354.80p | 349.50p | 351.40p | 6352651 |
14/06/2016 | 352.90p | 355.80p | 347.10p | 348.80p | 8312858 |
13/06/2016 | 354.00p | 357.90p | 352.20p | 354.80p | 6859554 |
10/06/2016 | 366.40p | 366.40p | 356.50p | 358.40p | 7412643 |
*Close Price adjusted for both dividends and splits