Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2016 | 366.40p | 366.40p | 356.50p | 358.40p | 7412643 |
09/06/2016 | 368.40p | 368.70p | 365.30p | 366.80p | 5839549 |
08/06/2016 | 364.90p | 371.30p | 364.90p | 368.10p | 7051765 |
07/06/2016 | 366.50p | 367.80p | 364.20p | 366.50p | 6355027 |
06/06/2016 | 365.80p | 368.20p | 364.60p | 367.00p | 4490044 |
03/06/2016 | 366.20p | 368.20p | 361.30p | 364.80p | 5271730 |
02/06/2016 | 364.20p | 368.30p | 362.30p | 365.10p | 5154613 |
01/06/2016 | 366.20p | 369.27p | 361.50p | 364.50p | 6978985 |
31/05/2016 | 375.80p | 377.60p | 365.80p | 367.20p | 23471276 |
27/05/2016 | 370.00p | 375.10p | 369.40p | 374.60p | 4631919 |
26/05/2016 | 370.40p | 372.50p | 369.46p | 370.90p | 4674011 |
25/05/2016 | 375.20p | 375.20p | 367.20p | 369.60p | 7753513 |
24/05/2016 | 368.10p | 373.40p | 361.43p | 373.00p | 12034211 |
23/05/2016 | 361.40p | 363.90p | 359.00p | 360.50p | 12271729 |
20/05/2016 | 355.80p | 362.70p | 355.80p | 361.20p | 8875900 |
19/05/2016 | 356.40p | 358.20p | 353.90p | 354.00p | 4908914 |
18/05/2016 | 357.80p | 360.26p | 355.75p | 358.20p | 5789621 |
17/05/2016 | 358.50p | 364.50p | 357.93p | 358.00p | 4088807 |
16/05/2016 | 354.60p | 358.10p | 353.20p | 357.60p | 3182748 |
13/05/2016 | 355.80p | 357.00p | 352.90p | 356.80p | 3879999 |
12/05/2016 | 360.90p | 362.60p | 356.50p | 357.80p | 5223324 |
11/05/2016 | 361.80p | 363.90p | 360.40p | 363.00p | 4669600 |
10/05/2016 | 365.80p | 368.50p | 362.10p | 363.50p | 5838434 |
09/05/2016 | 360.10p | 363.90p | 359.30p | 363.10p | 4496870 |
06/05/2016 | 359.00p | 359.00p | 352.60p | 357.50p | 7135631 |
05/05/2016 | 357.40p | 360.20p | 354.20p | 359.30p | 6002193 |
04/05/2016 | 363.50p | 364.50p | 357.60p | 361.60p | 5581902 |
03/05/2016 | 364.80p | 365.20p | 360.20p | 362.80p | 6398958 |
29/04/2016 | 368.10p | 368.80p | 362.70p | 363.90p | 6979129 |
28/04/2016 | 367.70p | 370.10p | 365.30p | 370.10p | 7080849 |
27/04/2016 | 360.50p | 370.40p | 360.50p | 370.30p | 6188135 |
26/04/2016 | 366.60p | 367.70p | 358.60p | 360.90p | 6713033 |
25/04/2016 | 363.90p | 366.10p | 362.70p | 365.40p | 5434798 |
22/04/2016 | 363.40p | 364.40p | 360.60p | 364.40p | 8369557 |
21/04/2016 | 361.00p | 363.70p | 359.30p | 361.40p | 4779739 |
20/04/2016 | 362.90p | 363.40p | 358.40p | 361.50p | 5954538 |
19/04/2016 | 358.90p | 365.00p | 355.90p | 363.40p | 9855307 |
18/04/2016 | 354.70p | 360.10p | 354.70p | 358.80p | 4928034 |
15/04/2016 | 367.10p | 367.50p | 357.30p | 357.30p | 14276464 |
14/04/2016 | 374.30p | 375.81p | 366.10p | 368.20p | 7527697 |
13/04/2016 | 377.20p | 378.30p | 370.50p | 372.70p | 7536681 |
12/04/2016 | 378.20p | 378.20p | 371.60p | 373.30p | 6495136 |
11/04/2016 | 376.70p | 378.70p | 374.90p | 377.20p | 4033800 |
08/04/2016 | 379.70p | 380.60p | 374.00p | 377.80p | 5641389 |
07/04/2016 | 379.10p | 382.70p | 376.40p | 379.70p | 6802417 |
06/04/2016 | 374.90p | 378.30p | 372.90p | 377.70p | 5385635 |
05/04/2016 | 373.80p | 377.20p | 372.90p | 373.50p | 5628191 |
04/04/2016 | 377.50p | 379.60p | 373.20p | 376.10p | 8988490 |
01/04/2016 | 372.60p | 378.90p | 369.80p | 378.60p | 6943991 |
31/03/2016 | 378.90p | 381.30p | 374.80p | 376.70p | 8206852 |
30/03/2016 | 374.00p | 377.90p | 370.20p | 377.40p | 9715584 |
29/03/2016 | 375.00p | 379.60p | 369.80p | 371.40p | 7432077 |
24/03/2016 | 368.80p | 375.50p | 365.10p | 372.70p | 8806561 |
23/03/2016 | 351.60p | 373.30p | 349.88p | 371.20p | 10322829 |
22/03/2016 | 348.90p | 352.70p | 345.90p | 350.60p | 6673611 |
21/03/2016 | 350.80p | 352.30p | 349.00p | 350.50p | 3639191 |
18/03/2016 | 355.50p | 358.20p | 351.40p | 352.60p | 8132519 |
17/03/2016 | 357.00p | 359.20p | 351.50p | 355.40p | 4263978 |
16/03/2016 | 353.20p | 356.50p | 353.20p | 355.00p | 3722034 |
15/03/2016 | 350.30p | 356.33p | 349.03p | 352.70p | 4895942 |
14/03/2016 | 343.70p | 351.70p | 343.01p | 350.50p | 3270905 |
11/03/2016 | 341.20p | 344.30p | 339.60p | 342.30p | 4326911 |
10/03/2016 | 350.00p | 350.00p | 338.80p | 339.30p | 6077745 |
09/03/2016 | 343.80p | 351.00p | 342.30p | 348.30p | 5677258 |
08/03/2016 | 342.40p | 346.80p | 340.90p | 344.20p | 3804696 |
07/03/2016 | 339.20p | 345.00p | 335.90p | 344.80p | 9248520 |
04/03/2016 | 340.70p | 343.80p | 339.40p | 342.40p | 5650224 |
03/03/2016 | 342.70p | 345.40p | 339.40p | 340.20p | 11487462 |
02/03/2016 | 344.20p | 346.30p | 339.36p | 342.60p | 5356660 |
01/03/2016 | 334.60p | 343.50p | 332.60p | 341.80p | 6045673 |
29/02/2016 | 335.10p | 336.50p | 332.00p | 334.30p | 5557379 |
26/02/2016 | 336.40p | 339.30p | 333.80p | 336.20p | 3135256 |
25/02/2016 | 329.20p | 332.20p | 328.00p | 332.20p | 3460671 |
24/02/2016 | 329.20p | 330.50p | 322.90p | 324.70p | 5245778 |
23/02/2016 | 327.60p | 333.30p | 326.27p | 330.30p | 4736284 |
22/02/2016 | 345.70p | 347.10p | 329.30p | 330.50p | 8601867 |
19/02/2016 | 342.50p | 342.70p | 338.80p | 342.10p | 3698814 |
18/02/2016 | 341.60p | 346.80p | 340.20p | 342.30p | 5169748 |
17/02/2016 | 334.20p | 340.80p | 334.20p | 340.30p | 4600929 |
16/02/2016 | 332.00p | 334.10p | 329.10p | 333.80p | 4317527 |
15/02/2016 | 333.60p | 334.50p | 328.50p | 331.20p | 5219892 |
12/02/2016 | 319.40p | 328.10p | 318.20p | 327.90p | 7792304 |
11/02/2016 | 321.00p | 321.80p | 314.70p | 318.10p | 5263283 |
10/02/2016 | 323.80p | 331.60p | 318.70p | 323.10p | 5971648 |
09/02/2016 | 317.20p | 324.90p | 315.70p | 320.60p | 7355056 |
08/02/2016 | 324.60p | 326.40p | 314.11p | 314.70p | 5562365 |
05/02/2016 | 321.50p | 329.60p | 321.10p | 323.50p | 7601464 |
04/02/2016 | 322.00p | 324.40p | 317.00p | 319.60p | 5865942 |
03/02/2016 | 320.10p | 324.60p | 315.80p | 316.30p | 8452061 |
02/02/2016 | 322.90p | 327.70p | 317.90p | 320.40p | 5137145 |
01/02/2016 | 326.70p | 330.30p | 320.50p | 324.50p | 6174278 |
29/01/2016 | 323.40p | 326.10p | 319.90p | 326.10p | 8151958 |
28/01/2016 | 318.60p | 325.90p | 315.90p | 319.80p | 10111868 |
27/01/2016 | 317.60p | 321.30p | 312.20p | 320.40p | 15419522 |
26/01/2016 | 321.30p | 321.50p | 312.10p | 317.40p | 14161449 |
25/01/2016 | 347.00p | 347.90p | 321.50p | 323.90p | 18608436 |
22/01/2016 | 342.60p | 346.90p | 340.00p | 345.00p | 8003373 |
21/01/2016 | 333.00p | 337.90p | 330.00p | 336.30p | 9889228 |
20/01/2016 | 328.00p | 329.34p | 323.60p | 325.70p | 8234977 |
19/01/2016 | 331.40p | 334.40p | 329.60p | 333.60p | 6107390 |
18/01/2016 | 334.10p | 335.30p | 327.10p | 327.50p | 6301925 |
15/01/2016 | 334.40p | 338.90p | 322.52p | 334.20p | 8336740 |
14/01/2016 | 335.40p | 335.40p | 329.30p | 334.20p | 8137097 |
13/01/2016 | 339.40p | 340.77p | 336.00p | 339.10p | 9486379 |
12/01/2016 | 332.70p | 341.56p | 331.30p | 336.50p | 5786362 |
11/01/2016 | 329.40p | 331.90p | 326.90p | 330.60p | 4663169 |
08/01/2016 | 331.30p | 334.70p | 329.20p | 330.90p | 5917652 |
07/01/2016 | 333.10p | 334.30p | 325.90p | 329.20p | 7257722 |
06/01/2016 | 333.00p | 338.00p | 327.50p | 338.00p | 10052764 |
05/01/2016 | 323.20p | 329.50p | 318.50p | 327.70p | 6228343 |
04/01/2016 | 325.70p | 327.50p | 320.40p | 321.90p | 4206229 |
31/12/2015 | 334.20p | 334.20p | 329.50p | 329.50p | 2120036 |
30/12/2015 | 332.00p | 335.10p | 330.10p | 333.80p | 2498104 |
29/12/2015 | 324.50p | 332.90p | 324.50p | 332.40p | 3669486 |
24/12/2015 | 328.00p | 331.60p | 325.60p | 329.70p | 710053 |
23/12/2015 | 330.20p | 331.90p | 327.70p | 330.60p | 2168673 |
22/12/2015 | 329.20p | 329.20p | 325.80p | 327.40p | 2705763 |
21/12/2015 | 323.80p | 330.30p | 322.60p | 326.10p | 3682981 |
18/12/2015 | 327.40p | 328.40p | 322.80p | 324.00p | 6090195 |
17/12/2015 | 330.90p | 331.80p | 327.30p | 329.40p | 6770738 |
16/12/2015 | 325.40p | 327.40p | 322.70p | 326.40p | 6213566 |
15/12/2015 | 321.80p | 326.70p | 320.90p | 325.50p | 5163303 |
14/12/2015 | 322.70p | 327.60p | 319.80p | 319.80p | 5040845 |
11/12/2015 | 329.10p | 330.00p | 322.00p | 323.30p | 5143506 |
10/12/2015 | 331.70p | 365.00p | 329.60p | 330.00p | 9391280 |
09/12/2015 | 339.80p | 340.40p | 331.40p | 334.70p | 13868237 |
08/12/2015 | 344.60p | 347.40p | 339.60p | 339.60p | 10297812 |
07/12/2015 | 342.60p | 350.10p | 340.10p | 345.10p | 9514041 |
04/12/2015 | 349.70p | 354.90p | 348.10p | 353.40p | 6255844 |
03/12/2015 | 355.10p | 358.00p | 350.70p | 350.80p | 9924378 |
02/12/2015 | 356.30p | 359.00p | 354.30p | 356.70p | 3998288 |
01/12/2015 | 355.80p | 356.60p | 351.70p | 354.50p | 7475186 |
30/11/2015 | 349.80p | 356.60p | 349.00p | 353.40p | 10702941 |
27/11/2015 | 347.30p | 350.70p | 345.40p | 350.10p | 2869956 |
26/11/2015 | 348.30p | 349.90p | 346.90p | 349.20p | 4054709 |
25/11/2015 | 343.80p | 351.00p | 341.83p | 348.60p | 5533917 |
24/11/2015 | 338.20p | 345.40p | 333.70p | 342.10p | 9934341 |
23/11/2015 | 350.00p | 350.00p | 345.10p | 345.10p | 7740422 |
20/11/2015 | 356.10p | 357.20p | 351.90p | 351.90p | 12065968 |
19/11/2015 | 352.10p | 358.70p | 351.00p | 356.40p | 7445868 |
18/11/2015 | 350.00p | 351.10p | 345.40p | 349.20p | 6227094 |
17/11/2015 | 341.80p | 350.50p | 340.70p | 350.50p | 4600739 |
16/11/2015 | 337.00p | 341.32p | 333.60p | 338.50p | 8104964 |
13/11/2015 | 350.90p | 352.63p | 341.10p | 341.50p | 7966454 |
12/11/2015 | 353.90p | 355.40p | 351.70p | 352.90p | 6772144 |
11/11/2015 | 354.10p | 357.40p | 351.40p | 353.80p | 5572283 |
10/11/2015 | 355.60p | 356.70p | 350.00p | 352.70p | 5753799 |
09/11/2015 | 353.80p | 358.10p | 352.70p | 354.00p | 5747612 |
06/11/2015 | 353.00p | 356.00p | 351.40p | 353.70p | 3821753 |
05/11/2015 | 351.10p | 354.40p | 350.40p | 351.70p | 3977375 |
04/11/2015 | 350.00p | 353.20p | 348.60p | 350.20p | 8104961 |
03/11/2015 | 354.10p | 354.10p | 348.30p | 350.00p | 8146368 |
02/11/2015 | 349.80p | 356.60p | 349.40p | 355.50p | 6200033 |
30/10/2015 | 350.00p | 353.90p | 349.70p | 353.10p | 5994433 |
29/10/2015 | 351.40p | 353.50p | 348.25p | 349.50p | 7492841 |
28/10/2015 | 349.50p | 352.50p | 347.90p | 351.90p | 3443040 |
27/10/2015 | 358.60p | 358.60p | 348.40p | 349.20p | 9075673 |
26/10/2015 | 359.50p | 361.80p | 357.60p | 358.30p | 3994165 |
23/10/2015 | 353.10p | 363.30p | 352.60p | 361.50p | 7356949 |
22/10/2015 | 360.80p | 363.60p | 349.50p | 351.00p | 17756232 |
21/10/2015 | 365.10p | 368.30p | 363.50p | 366.40p | 3743796 |
20/10/2015 | 362.30p | 368.40p | 362.30p | 363.80p | 5874149 |
19/10/2015 | 359.50p | 364.30p | 359.50p | 362.50p | 2752580 |
16/10/2015 | 360.50p | 363.40p | 359.20p | 361.10p | 3576715 |
15/10/2015 | 354.10p | 361.10p | 353.20p | 359.50p | 4929204 |
14/10/2015 | 353.70p | 356.80p | 352.20p | 352.60p | 5160305 |
13/10/2015 | 354.40p | 355.80p | 351.00p | 354.80p | 4143622 |
12/10/2015 | 350.50p | 354.10p | 348.30p | 353.80p | 4146303 |
09/10/2015 | 355.10p | 355.30p | 349.90p | 351.00p | 6252761 |
08/10/2015 | 354.90p | 355.70p | 351.20p | 353.70p | 5403003 |
07/10/2015 | 365.90p | 367.50p | 358.50p | 358.50p | 7678395 |
06/10/2015 | 366.80p | 368.10p | 365.30p | 365.90p | 4173356 |
05/10/2015 | 366.00p | 368.40p | 365.10p | 365.10p | 5410774 |
02/10/2015 | 360.70p | 367.70p | 356.60p | 361.00p | 6672718 |
01/10/2015 | 361.90p | 364.60p | 357.20p | 357.20p | 5309472 |
30/09/2015 | 354.60p | 359.30p | 351.80p | 358.60p | 4785124 |
29/09/2015 | 347.20p | 350.40p | 345.70p | 347.90p | 4625011 |
28/09/2015 | 351.40p | 354.00p | 350.70p | 350.70p | 3053430 |
25/09/2015 | 348.80p | 354.60p | 348.70p | 353.00p | 4858984 |
24/09/2015 | 347.10p | 349.70p | 343.20p | 343.60p | 6141016 |
23/09/2015 | 337.90p | 347.70p | 336.70p | 345.90p | 6692397 |
22/09/2015 | 348.00p | 348.00p | 338.00p | 338.00p | 6520151 |
21/09/2015 | 350.10p | 350.70p | 347.10p | 347.60p | 4343017 |
18/09/2015 | 354.80p | 357.90p | 346.90p | 351.10p | 11099084 |
17/09/2015 | 359.20p | 359.20p | 354.10p | 354.50p | 5063014 |
16/09/2015 | 352.20p | 364.96p | 351.61p | 358.50p | 14255284 |
15/09/2015 | 356.10p | 362.55p | 344.90p | 351.30p | 9574651 |
14/09/2015 | 366.20p | 369.80p | 358.70p | 360.30p | 9237398 |
11/09/2015 | 366.60p | 369.50p | 362.60p | 365.30p | 11243552 |
10/09/2015 | 356.50p | 361.90p | 355.70p | 360.30p | 7049207 |
09/09/2015 | 358.30p | 360.10p | 354.90p | 359.00p | 4885446 |
08/09/2015 | 352.20p | 354.30p | 351.85p | 352.20p | 4704306 |
07/09/2015 | 352.70p | 354.30p | 349.70p | 350.90p | 7374963 |
04/09/2015 | 354.60p | 355.20p | 349.10p | 349.60p | 5591146 |
03/09/2015 | 350.50p | 356.00p | 349.50p | 354.50p | 5556019 |
02/09/2015 | 345.60p | 350.00p | 342.90p | 347.50p | 4481848 |
01/09/2015 | 351.60p | 356.86p | 344.40p | 345.50p | 6786796 |
28/08/2015 | 353.50p | 356.20p | 349.10p | 356.20p | 5431571 |
27/08/2015 | 353.10p | 354.50p | 349.50p | 353.60p | 6066311 |
26/08/2015 | 347.80p | 351.80p | 343.50p | 345.70p | 7741225 |
*Close Price adjusted for both dividends and splits