Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2015 | 330.00p | 340.00p | 330.00p | 336.50p | 1201 |
18/09/2015 | 338.50p | 339.25p | 331.25p | 339.25p | 14037 |
17/09/2015 | 341.00p | 342.00p | 331.50p | 338.00p | 37691 |
16/09/2015 | 340.75p | 348.00p | 339.25p | 341.50p | 59210 |
15/09/2015 | 339.25p | 340.00p | 337.00p | 338.00p | 81567 |
14/09/2015 | 339.00p | 340.00p | 336.00p | 337.50p | 4652 |
11/09/2015 | 335.75p | 340.25p | 335.75p | 340.00p | 2101 |
10/09/2015 | 335.50p | 341.84p | 335.50p | 335.75p | 24054 |
09/09/2015 | 335.00p | 342.75p | 335.00p | 341.50p | 1513 |
08/09/2015 | 334.50p | 340.00p | 334.50p | 340.00p | 25749 |
07/09/2015 | 345.00p | 347.26p | 330.50p | 333.00p | 28343 |
04/09/2015 | 334.50p | 337.56p | 330.50p | 330.50p | 1014 |
03/09/2015 | 326.00p | 339.75p | 326.00p | 334.75p | 15643 |
02/09/2015 | 338.00p | 338.00p | 330.25p | 334.75p | 316909 |
01/09/2015 | 328.50p | 340.00p | 327.75p | 334.50p | 40570 |
28/08/2015 | 330.00p | 342.50p | 330.00p | 332.00p | 13180 |
27/08/2015 | 329.00p | 330.00p | 326.25p | 326.75p | 29790 |
26/08/2015 | 335.00p | 335.00p | 326.00p | 326.00p | 20188 |
25/08/2015 | 341.50p | 342.75p | 329.50p | 333.00p | 24404 |
24/08/2015 | 340.25p | 346.25p | 322.00p | 324.75p | 20301 |
21/08/2015 | 360.00p | 360.00p | 349.57p | 352.00p | 12453 |
20/08/2015 | 361.00p | 368.00p | 347.00p | 348.75p | 32125 |
19/08/2015 | 348.00p | 360.00p | 347.00p | 358.25p | 30967 |
18/08/2015 | 355.00p | 355.00p | 345.00p | 347.00p | 17422 |
17/08/2015 | 352.00p | 352.00p | 336.00p | 343.00p | 13373 |
14/08/2015 | 351.75p | 352.25p | 350.00p | 350.00p | 100044 |
13/08/2015 | 350.00p | 350.00p | 346.00p | 349.75p | 74407 |
12/08/2015 | 350.00p | 352.00p | 345.00p | 350.00p | 107644 |
11/08/2015 | 354.00p | 354.00p | 347.50p | 350.75p | 29213 |
10/08/2015 | 354.00p | 354.00p | 351.38p | 351.75p | 1952 |
07/08/2015 | 352.25p | 352.25p | 348.50p | 351.50p | 27585 |
06/08/2015 | 350.50p | 355.75p | 350.00p | 352.75p | 50939 |
05/08/2015 | 358.75p | 365.00p | 350.75p | 353.25p | 25898 |
04/08/2015 | 370.00p | 370.00p | 345.25p | 358.00p | 65302 |
03/08/2015 | 380.00p | 380.00p | 370.00p | 374.75p | 11537 |
31/07/2015 | 376.00p | 384.44p | 375.75p | 375.75p | 19077 |
30/07/2015 | 385.25p | 385.25p | 376.00p | 376.50p | 20324 |
29/07/2015 | 381.00p | 389.00p | 381.00p | 388.25p | 4235 |
28/07/2015 | 386.00p | 389.75p | 385.75p | 386.75p | 893 |
27/07/2015 | 390.00p | 390.00p | 384.88p | 389.50p | 11286 |
24/07/2015 | 389.25p | 392.00p | 384.50p | 389.50p | 39603 |
23/07/2015 | 395.00p | 395.00p | 385.25p | 388.50p | 19398 |
22/07/2015 | 400.50p | 400.50p | 394.18p | 395.00p | 15121 |
21/07/2015 | 397.25p | 397.50p | 387.50p | 387.50p | 513189 |
20/07/2015 | 389.00p | 394.00p | 389.00p | 390.25p | 16777 |
17/07/2015 | 393.50p | 394.75p | 389.00p | 394.00p | 4129 |
16/07/2015 | 392.50p | 393.00p | 380.00p | 393.00p | 283198 |
15/07/2015 | 385.00p | 393.25p | 385.00p | 386.75p | 16250 |
14/07/2015 | 390.00p | 390.00p | 385.00p | 385.75p | 8945 |
13/07/2015 | 397.75p | 397.75p | 390.00p | 390.50p | 13655 |
10/07/2015 | 380.00p | 395.00p | 375.50p | 394.75p | 22428 |
09/07/2015 | 378.00p | 378.00p | 370.00p | 375.00p | 183318 |
08/07/2015 | 378.25p | 378.25p | 373.16p | 378.00p | 20854 |
07/07/2015 | 380.00p | 380.00p | 376.25p | 377.25p | 10231 |
06/07/2015 | 380.00p | 385.75p | 370.00p | 370.25p | 19853 |
03/07/2015 | 393.00p | 394.25p | 371.00p | 371.00p | 20310 |
02/07/2015 | 390.25p | 390.25p | 381.22p | 383.75p | 5453 |
01/07/2015 | 390.00p | 394.50p | 381.50p | 393.75p | 20802 |
30/06/2015 | 379.00p | 392.50p | 370.25p | 390.00p | 19056 |
29/06/2015 | 382.00p | 391.00p | 377.75p | 387.00p | 5662 |
26/06/2015 | 394.50p | 394.50p | 380.50p | 386.50p | 26252 |
25/06/2015 | 390.00p | 401.00p | 390.00p | 396.50p | 6731 |
24/06/2015 | 399.75p | 399.75p | 392.75p | 396.50p | 46319 |
23/06/2015 | 393.50p | 400.00p | 391.75p | 400.00p | 47015 |
22/06/2015 | 370.00p | 393.75p | 370.00p | 393.75p | 36284 |
19/06/2015 | 367.50p | 381.50p | 362.00p | 381.50p | 27519 |
18/06/2015 | 369.75p | 369.75p | 362.25p | 367.75p | 7541 |
17/06/2015 | 369.75p | 369.75p | 358.38p | 363.50p | 16700 |
16/06/2015 | 375.00p | 378.50p | 356.25p | 362.50p | 287086 |
15/06/2015 | 390.00p | 390.00p | 371.45p | 375.25p | 11651 |
12/06/2015 | 385.25p | 389.50p | 385.00p | 385.00p | 32436 |
11/06/2015 | 399.50p | 399.50p | 373.03p | 386.00p | 46854 |
10/06/2015 | 399.75p | 400.00p | 395.25p | 398.00p | 50162 |
09/06/2015 | 395.00p | 398.19p | 395.00p | 395.75p | 8710 |
08/06/2015 | 408.75p | 408.75p | 396.00p | 403.25p | 4481 |
05/06/2015 | 400.00p | 407.00p | 393.25p | 400.50p | 45306 |
04/06/2015 | 406.75p | 407.00p | 398.25p | 401.00p | 11637 |
03/06/2015 | 395.50p | 407.00p | 391.76p | 400.00p | 46611 |
02/06/2015 | 404.75p | 406.75p | 394.00p | 395.25p | 37292 |
01/06/2015 | 398.25p | 402.25p | 393.37p | 402.25p | 16780 |
29/05/2015 | 395.00p | 402.32p | 390.00p | 396.25p | 45042 |
28/05/2015 | 393.25p | 396.00p | 387.25p | 395.50p | 33153 |
27/05/2015 | 379.00p | 392.75p | 379.00p | 388.50p | 23552 |
26/05/2015 | 379.00p | 388.75p | 379.00p | 388.50p | 5506 |
22/05/2015 | 390.50p | 392.00p | 388.75p | 392.00p | 3960 |
21/05/2015 | 390.00p | 391.00p | 390.00p | 391.00p | 23709 |
20/05/2015 | 392.00p | 392.00p | 389.25p | 390.25p | 37379 |
19/05/2015 | 389.75p | 390.25p | 376.00p | 388.00p | 4291 |
18/05/2015 | 390.00p | 393.50p | 389.50p | 391.00p | 193755 |
15/05/2015 | 390.00p | 393.50p | 390.00p | 390.25p | 102821 |
14/05/2015 | 387.25p | 391.75p | 387.00p | 390.00p | 48334 |
13/05/2015 | 394.75p | 394.75p | 388.25p | 391.00p | 34697 |
12/05/2015 | 390.00p | 395.00p | 386.17p | 388.25p | 24598 |
11/05/2015 | 370.50p | 390.00p | 370.25p | 388.50p | 394417 |
08/05/2015 | 358.75p | 384.75p | 358.75p | 370.50p | 621220 |
07/05/2015 | 369.75p | 369.75p | 356.58p | 359.50p | 134653 |
06/05/2015 | 363.00p | 368.25p | 349.25p | 360.00p | 728997 |
05/05/2015 | 362.50p | 364.75p | 350.75p | 358.25p | 229582 |
01/05/2015 | 349.00p | 358.25p | 349.00p | 356.50p | 3766 |
30/04/2015 | 359.25p | 360.00p | 349.75p | 360.00p | 14478 |
29/04/2015 | 358.75p | 360.00p | 348.78p | 359.75p | 6450 |
28/04/2015 | 360.00p | 362.25p | 350.00p | 360.00p | 69966 |
27/04/2015 | 360.00p | 362.00p | 356.50p | 360.00p | 30309 |
24/04/2015 | 360.00p | 363.50p | 358.25p | 360.00p | 15098 |
23/04/2015 | 362.50p | 362.50p | 355.25p | 360.00p | 19561 |
22/04/2015 | 355.00p | 362.00p | 355.00p | 360.00p | 15049 |
21/04/2015 | 365.00p | 365.00p | 357.18p | 360.75p | 14727 |
20/04/2015 | 364.25p | 364.25p | 360.00p | 362.00p | 36784 |
17/04/2015 | 357.25p | 370.00p | 357.25p | 363.00p | 39488 |
16/04/2015 | 369.00p | 371.25p | 361.50p | 368.00p | 72579 |
15/04/2015 | 365.00p | 371.50p | 356.25p | 366.25p | 65193 |
14/04/2015 | 376.75p | 382.75p | 360.75p | 371.25p | 40129 |
13/04/2015 | 368.25p | 371.50p | 358.01p | 368.00p | 33953 |
10/04/2015 | 355.00p | 360.00p | 353.25p | 360.00p | 92296 |
09/04/2015 | 357.00p | 373.75p | 352.50p | 355.50p | 32053 |
08/04/2015 | 332.25p | 354.31p | 332.25p | 350.00p | 279595 |
07/04/2015 | 340.00p | 340.00p | 336.37p | 340.00p | 38069 |
02/04/2015 | 339.75p | 340.00p | 335.50p | 340.00p | 108232 |
01/04/2015 | 337.00p | 340.00p | 332.25p | 340.00p | 229571 |
31/03/2015 | 339.25p | 339.25p | 332.25p | 338.50p | 42511 |
30/03/2015 | 340.00p | 340.00p | 335.00p | 337.00p | 17206 |
27/03/2015 | 340.00p | 350.00p | 334.00p | 346.25p | 14349 |
26/03/2015 | 338.00p | 340.25p | 325.00p | 340.25p | 27848 |
25/03/2015 | 331.25p | 347.00p | 331.25p | 342.25p | 80055 |
24/03/2015 | 334.75p | 350.00p | 330.75p | 334.50p | 26899 |
23/03/2015 | 325.75p | 331.75p | 319.63p | 329.00p | 92735 |
20/03/2015 | 326.50p | 332.40p | 313.00p | 326.50p | 53370 |
19/03/2015 | 317.75p | 328.00p | 311.19p | 327.50p | 23659 |
18/03/2015 | 310.00p | 315.21p | 305.77p | 314.00p | 33007 |
17/03/2015 | 308.00p | 310.00p | 305.50p | 308.00p | 23587 |
16/03/2015 | 300.00p | 315.00p | 299.06p | 306.75p | 61234 |
13/03/2015 | 293.75p | 299.75p | 293.00p | 295.00p | 69137 |
12/03/2015 | 290.00p | 290.25p | 285.00p | 288.00p | 243802 |
11/03/2015 | 295.75p | 302.75p | 277.75p | 282.00p | 27128 |
10/03/2015 | 299.75p | 299.75p | 295.25p | 298.75p | 6475 |
09/03/2015 | 299.75p | 300.00p | 294.50p | 294.75p | 30788 |
06/03/2015 | 303.00p | 303.00p | 295.25p | 297.00p | 17368 |
05/03/2015 | 299.50p | 302.00p | 297.00p | 297.75p | 26536 |
04/03/2015 | 296.25p | 300.00p | 284.75p | 296.00p | 34768 |
03/03/2015 | 314.75p | 314.75p | 282.94p | 300.25p | 107359 |
02/03/2015 | 315.00p | 315.00p | 309.88p | 310.75p | 20394 |
27/02/2015 | 306.25p | 315.00p | 305.25p | 314.50p | 15818 |
26/02/2015 | 315.50p | 316.00p | 312.75p | 315.00p | 13779 |
25/02/2015 | 320.00p | 327.00p | 314.00p | 315.00p | 47387 |
24/02/2015 | 322.00p | 324.75p | 316.00p | 318.50p | 11356 |
23/02/2015 | 325.00p | 327.75p | 321.00p | 322.50p | 10306 |
20/02/2015 | 319.25p | 324.75p | 319.00p | 320.75p | 9935 |
19/02/2015 | 330.00p | 334.75p | 321.50p | 322.25p | 170009 |
18/02/2015 | 328.25p | 328.25p | 323.25p | 324.50p | 16558 |
17/02/2015 | 324.25p | 327.00p | 322.25p | 326.75p | 19791 |
16/02/2015 | 320.00p | 326.39p | 318.75p | 324.50p | 72237 |
13/02/2015 | 315.00p | 319.75p | 314.00p | 318.75p | 22831 |
12/02/2015 | 310.25p | 315.50p | 303.25p | 315.50p | 28969 |
11/02/2015 | 316.75p | 320.00p | 311.62p | 311.75p | 12340 |
10/02/2015 | 314.00p | 321.75p | 314.00p | 318.00p | 10114 |
09/02/2015 | 320.00p | 320.00p | 312.00p | 317.50p | 21559 |
06/02/2015 | 313.00p | 315.00p | 310.00p | 312.25p | 333009 |
05/02/2015 | 290.00p | 317.50p | 289.50p | 312.50p | 161958 |
04/02/2015 | 280.00p | 290.00p | 274.50p | 290.00p | 890938 |
03/02/2015 | 277.00p | 284.00p | 277.00p | 281.50p | 2382 |
02/02/2015 | 280.25p | 282.97p | 276.75p | 276.75p | 10845 |
30/01/2015 | 274.75p | 279.00p | 270.00p | 276.00p | 167288 |
29/01/2015 | 280.00p | 283.31p | 273.75p | 278.00p | 431171 |
28/01/2015 | 280.00p | 290.00p | 280.00p | 283.75p | 83693 |
27/01/2015 | 288.00p | 288.75p | 283.25p | 287.25p | 14207 |
26/01/2015 | 286.75p | 290.00p | 285.03p | 287.50p | 55034 |
23/01/2015 | 290.00p | 290.00p | 285.19p | 288.50p | 16607 |
22/01/2015 | 287.00p | 289.00p | 284.50p | 289.00p | 8421 |
21/01/2015 | 290.00p | 290.00p | 281.25p | 282.75p | 10321 |
20/01/2015 | 289.25p | 293.94p | 282.63p | 288.50p | 42405 |
19/01/2015 | 290.00p | 290.00p | 288.00p | 289.75p | 15495 |
16/01/2015 | 295.75p | 295.75p | 285.00p | 290.00p | 318719 |
15/01/2015 | 289.00p | 294.06p | 286.25p | 286.25p | 8884 |
14/01/2015 | 293.75p | 300.00p | 286.00p | 286.25p | 19627 |
13/01/2015 | 300.00p | 300.00p | 292.00p | 294.50p | 26689 |
12/01/2015 | 298.00p | 298.00p | 291.50p | 295.00p | 5143 |
09/01/2015 | 295.00p | 297.00p | 286.75p | 296.00p | 37598 |
08/01/2015 | 300.00p | 305.00p | 288.25p | 297.00p | 64503 |
07/01/2015 | 298.00p | 304.00p | 286.45p | 298.75p | 34929 |
06/01/2015 | 295.25p | 301.00p | 287.00p | 290.50p | 22956 |
05/01/2015 | 309.00p | 309.00p | 297.02p | 302.00p | 144164 |
02/01/2015 | 298.00p | 310.00p | 295.25p | 310.00p | 26154 |
31/12/2014 | 293.00p | 298.00p | 293.00p | 298.00p | 3798 |
30/12/2014 | 293.50p | 295.00p | 284.00p | 295.00p | 26485 |
29/12/2014 | 290.00p | 293.50p | 285.27p | 291.75p | 24273 |
24/12/2014 | 270.25p | 290.00p | 270.25p | 290.00p | 11564 |
23/12/2014 | 275.00p | 277.75p | 270.00p | 275.50p | 61643 |
22/12/2014 | 277.75p | 277.75p | 264.50p | 270.00p | 264327 |
19/12/2014 | 284.75p | 290.00p | 264.25p | 272.00p | 160195 |
18/12/2014 | 289.00p | 294.75p | 287.63p | 292.00p | 14214 |
17/12/2014 | 294.00p | 294.00p | 280.00p | 282.00p | 18642 |
16/12/2014 | 294.50p | 294.50p | 290.25p | 291.25p | 5422 |
15/12/2014 | 285.75p | 294.50p | 283.16p | 288.50p | 15218 |
12/12/2014 | 283.75p | 288.75p | 280.00p | 282.50p | 43975 |
11/12/2014 | 290.00p | 295.50p | 283.25p | 288.25p | 62222 |
10/12/2014 | 300.00p | 300.00p | 293.00p | 293.00p | 33659 |
09/12/2014 | 291.25p | 296.00p | 291.25p | 295.00p | 155981 |
08/12/2014 | 293.00p | 293.00p | 280.25p | 286.50p | 221749 |
05/12/2014 | 286.00p | 294.50p | 285.00p | 285.75p | 29976 |
04/12/2014 | 281.75p | 286.25p | 280.50p | 286.00p | 24154 |
*Close Price adjusted for both dividends and splits