Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2016 | 226.80p | 228.91p | 222.00p | 224.50p | 828787 |
01/07/2016 | 231.30p | 233.30p | 221.70p | 232.00p | 681116 |
30/06/2016 | 234.50p | 237.90p | 227.30p | 231.60p | 794778 |
29/06/2016 | 240.40p | 240.50p | 235.00p | 239.50p | 551603 |
28/06/2016 | 230.60p | 237.50p | 226.20p | 235.40p | 776183 |
27/06/2016 | 247.00p | 247.00p | 215.00p | 224.60p | 1027224 |
24/06/2016 | 253.40p | 258.30p | 207.00p | 244.80p | 1601897 |
23/06/2016 | 283.30p | 295.36p | 282.80p | 287.90p | 557000 |
22/06/2016 | 284.30p | 284.30p | 278.30p | 282.70p | 271343 |
21/06/2016 | 285.50p | 285.50p | 276.80p | 281.90p | 539578 |
20/06/2016 | 278.20p | 283.30p | 273.70p | 282.80p | 504957 |
17/06/2016 | 262.30p | 274.00p | 261.60p | 274.00p | 1806488 |
16/06/2016 | 269.90p | 269.90p | 258.10p | 259.30p | 679569 |
15/06/2016 | 266.70p | 272.00p | 265.10p | 268.90p | 406092 |
14/06/2016 | 276.80p | 276.80p | 265.90p | 267.70p | 298860 |
13/06/2016 | 271.50p | 277.00p | 271.40p | 274.10p | 403354 |
10/06/2016 | 291.20p | 291.20p | 275.40p | 278.40p | 520422 |
09/06/2016 | 293.70p | 293.70p | 284.00p | 290.90p | 314443 |
08/06/2016 | 293.30p | 293.30p | 286.00p | 287.40p | 406381 |
07/06/2016 | 290.00p | 294.60p | 285.46p | 292.00p | 283431 |
06/06/2016 | 289.50p | 289.90p | 282.00p | 288.90p | 394558 |
03/06/2016 | 290.20p | 292.00p | 284.00p | 287.20p | 566930 |
02/06/2016 | 284.90p | 292.00p | 284.90p | 289.10p | 362637 |
01/06/2016 | 287.50p | 291.40p | 283.83p | 289.40p | 626144 |
31/05/2016 | 290.50p | 296.78p | 288.70p | 290.30p | 413604 |
27/05/2016 | 285.50p | 298.20p | 285.50p | 296.60p | 633887 |
26/05/2016 | 295.50p | 298.20p | 286.00p | 290.70p | 350562 |
25/05/2016 | 296.00p | 304.80p | 292.30p | 299.40p | 622025 |
24/05/2016 | 282.00p | 292.30p | 279.70p | 289.70p | 752624 |
23/05/2016 | 274.00p | 280.90p | 270.50p | 280.70p | 802490 |
20/05/2016 | 277.00p | 284.00p | 272.52p | 277.40p | 661164 |
19/05/2016 | 277.20p | 288.20p | 273.76p | 278.60p | 542181 |
18/05/2016 | 280.50p | 282.50p | 274.00p | 277.20p | 468201 |
17/05/2016 | 273.20p | 276.10p | 269.70p | 274.20p | 355988 |
16/05/2016 | 265.40p | 270.50p | 262.60p | 270.30p | 182421 |
13/05/2016 | 276.00p | 276.00p | 261.20p | 269.70p | 416710 |
12/05/2016 | 268.90p | 276.00p | 267.90p | 268.90p | 173199 |
11/05/2016 | 274.20p | 275.80p | 267.30p | 274.40p | 330218 |
10/05/2016 | 273.00p | 273.20p | 268.60p | 271.90p | 992392 |
09/05/2016 | 278.70p | 278.70p | 267.80p | 271.80p | 347899 |
06/05/2016 | 264.80p | 275.91p | 264.80p | 272.90p | 363937 |
05/05/2016 | 262.70p | 273.88p | 260.00p | 270.70p | 509178 |
04/05/2016 | 262.70p | 270.60p | 259.55p | 270.00p | 405433 |
03/05/2016 | 274.40p | 274.40p | 260.00p | 263.40p | 349336 |
29/04/2016 | 277.50p | 277.50p | 267.58p | 268.70p | 367248 |
28/04/2016 | 275.30p | 276.55p | 268.52p | 273.20p | 494415 |
27/04/2016 | 272.00p | 276.97p | 272.00p | 276.40p | 217758 |
26/04/2016 | 277.90p | 277.90p | 272.20p | 273.60p | 230096 |
25/04/2016 | 270.10p | 273.20p | 268.20p | 272.80p | 343406 |
22/04/2016 | 282.30p | 283.67p | 268.60p | 270.50p | 332513 |
21/04/2016 | 293.20p | 293.20p | 281.90p | 282.90p | 404353 |
20/04/2016 | 282.00p | 290.30p | 280.10p | 286.10p | 223497 |
19/04/2016 | 273.40p | 286.10p | 273.40p | 282.50p | 139837 |
18/04/2016 | 273.60p | 280.62p | 273.60p | 280.60p | 223250 |
15/04/2016 | 285.50p | 286.40p | 271.60p | 279.10p | 339149 |
14/04/2016 | 287.40p | 290.36p | 284.30p | 285.60p | 337051 |
13/04/2016 | 279.80p | 288.50p | 279.80p | 288.50p | 440413 |
12/04/2016 | 279.00p | 283.90p | 277.50p | 277.90p | 565620 |
11/04/2016 | 272.00p | 280.00p | 272.00p | 279.10p | 485653 |
08/04/2016 | 274.60p | 279.80p | 270.30p | 272.70p | 263690 |
07/04/2016 | 274.50p | 274.50p | 265.00p | 269.20p | 238827 |
06/04/2016 | 265.20p | 272.20p | 265.20p | 270.00p | 257476 |
05/04/2016 | 271.20p | 271.30p | 265.50p | 267.20p | 248060 |
04/04/2016 | 270.00p | 273.90p | 266.90p | 271.90p | 251558 |
01/04/2016 | 272.90p | 277.30p | 270.40p | 273.20p | 262260 |
31/03/2016 | 279.30p | 281.00p | 272.34p | 277.90p | 400174 |
30/03/2016 | 271.00p | 275.80p | 270.50p | 272.40p | 410664 |
29/03/2016 | 269.50p | 272.20p | 268.80p | 270.30p | 338879 |
24/03/2016 | 277.00p | 277.00p | 269.30p | 269.50p | 529581 |
23/03/2016 | 279.70p | 279.90p | 269.60p | 269.60p | 272208 |
22/03/2016 | 274.10p | 275.40p | 270.30p | 273.30p | 243668 |
21/03/2016 | 274.90p | 280.30p | 274.90p | 275.20p | 341099 |
18/03/2016 | 269.50p | 280.20p | 266.00p | 279.50p | 628997 |
17/03/2016 | 266.50p | 275.40p | 261.20p | 266.20p | 365593 |
16/03/2016 | 265.60p | 275.10p | 265.60p | 273.10p | 315683 |
15/03/2016 | 270.70p | 273.85p | 267.00p | 267.00p | 617808 |
14/03/2016 | 266.40p | 274.70p | 266.40p | 272.90p | 195326 |
11/03/2016 | 265.70p | 270.40p | 265.30p | 270.10p | 342785 |
10/03/2016 | 263.80p | 269.20p | 260.00p | 263.70p | 711772 |
09/03/2016 | 289.00p | 289.10p | 264.90p | 267.60p | 608488 |
08/03/2016 | 294.10p | 294.10p | 289.10p | 290.00p | 361835 |
07/03/2016 | 288.70p | 296.20p | 288.70p | 292.70p | 328918 |
04/03/2016 | 290.50p | 296.00p | 289.50p | 294.00p | 1974100 |
03/03/2016 | 293.10p | 295.70p | 290.02p | 293.60p | 285698 |
02/03/2016 | 286.80p | 296.00p | 286.80p | 293.10p | 478163 |
01/03/2016 | 280.00p | 290.30p | 279.50p | 288.90p | 1013289 |
29/02/2016 | 276.60p | 283.00p | 274.80p | 279.90p | 278652 |
26/02/2016 | 276.50p | 279.30p | 274.00p | 276.00p | 345481 |
25/02/2016 | 271.80p | 277.95p | 270.90p | 273.50p | 268323 |
24/02/2016 | 265.40p | 271.50p | 265.32p | 269.90p | 1390600 |
23/02/2016 | 273.40p | 274.30p | 266.40p | 269.20p | 254380 |
22/02/2016 | 271.70p | 279.90p | 271.70p | 272.50p | 333852 |
19/02/2016 | 278.30p | 278.30p | 271.90p | 273.90p | 181488 |
18/02/2016 | 280.30p | 281.40p | 274.20p | 276.00p | 212856 |
17/02/2016 | 269.00p | 282.70p | 268.60p | 279.70p | 371487 |
16/02/2016 | 274.30p | 277.97p | 265.00p | 266.90p | 320421 |
15/02/2016 | 262.00p | 278.40p | 261.70p | 274.50p | 501845 |
12/02/2016 | 259.80p | 266.30p | 257.30p | 260.00p | 516232 |
11/02/2016 | 260.00p | 262.81p | 255.00p | 256.80p | 1320784 |
10/02/2016 | 258.40p | 267.50p | 255.80p | 262.60p | 660819 |
09/02/2016 | 253.90p | 261.14p | 250.30p | 258.20p | 691600 |
08/02/2016 | 269.10p | 271.30p | 255.30p | 256.00p | 241294 |
05/02/2016 | 267.90p | 275.50p | 267.90p | 269.20p | 375977 |
04/02/2016 | 273.90p | 277.10p | 266.70p | 270.70p | 357670 |
03/02/2016 | 279.80p | 282.50p | 270.10p | 273.00p | 376480 |
02/02/2016 | 289.90p | 296.00p | 278.40p | 279.30p | 918067 |
01/02/2016 | 295.80p | 297.70p | 286.50p | 293.40p | 312552 |
29/01/2016 | 295.90p | 299.60p | 288.60p | 289.90p | 494375 |
28/01/2016 | 288.90p | 295.80p | 285.50p | 288.20p | 560607 |
27/01/2016 | 288.90p | 294.50p | 279.30p | 283.40p | 470375 |
26/01/2016 | 284.40p | 291.20p | 276.40p | 288.00p | 506958 |
25/01/2016 | 289.00p | 289.00p | 280.10p | 280.20p | 264402 |
22/01/2016 | 272.30p | 288.00p | 272.30p | 286.20p | 439925 |
21/01/2016 | 266.00p | 272.20p | 262.10p | 270.60p | 458305 |
20/01/2016 | 272.10p | 273.70p | 262.00p | 262.90p | 566539 |
19/01/2016 | 272.90p | 275.60p | 269.60p | 272.20p | 391969 |
18/01/2016 | 282.30p | 285.30p | 269.00p | 269.70p | 408324 |
15/01/2016 | 290.00p | 290.00p | 281.40p | 281.90p | 377248 |
14/01/2016 | 290.60p | 291.10p | 281.80p | 282.70p | 581785 |
13/01/2016 | 295.00p | 303.00p | 290.20p | 290.20p | 770591 |
12/01/2016 | 300.60p | 305.30p | 299.00p | 299.20p | 332600 |
11/01/2016 | 311.80p | 313.90p | 302.60p | 304.00p | 323111 |
08/01/2016 | 317.50p | 317.50p | 309.70p | 312.50p | 199237 |
07/01/2016 | 323.00p | 324.59p | 309.30p | 309.30p | 338963 |
06/01/2016 | 326.50p | 330.19p | 324.40p | 324.40p | 212556 |
05/01/2016 | 334.10p | 335.00p | 327.80p | 328.20p | 257324 |
04/01/2016 | 346.00p | 346.00p | 328.50p | 330.00p | 382986 |
31/12/2015 | 339.90p | 347.50p | 339.80p | 345.10p | 150550 |
30/12/2015 | 338.00p | 342.10p | 334.80p | 338.00p | 182009 |
29/12/2015 | 323.30p | 340.60p | 322.20p | 340.20p | 371915 |
24/12/2015 | 326.30p | 326.30p | 320.30p | 321.40p | 35036 |
23/12/2015 | 319.20p | 321.00p | 316.20p | 320.10p | 400508 |
22/12/2015 | 311.00p | 318.50p | 311.00p | 317.90p | 443747 |
21/12/2015 | 311.80p | 315.70p | 306.40p | 311.20p | 277737 |
18/12/2015 | 321.90p | 321.90p | 309.90p | 311.10p | 532005 |
17/12/2015 | 320.40p | 325.11p | 314.00p | 314.90p | 420798 |
16/12/2015 | 322.00p | 324.40p | 318.50p | 321.20p | 237548 |
15/12/2015 | 315.50p | 320.00p | 315.50p | 319.80p | 238922 |
14/12/2015 | 321.30p | 323.10p | 317.10p | 317.10p | 220901 |
11/12/2015 | 328.00p | 328.40p | 319.50p | 320.00p | 260126 |
10/12/2015 | 339.10p | 339.10p | 328.00p | 328.00p | 331084 |
09/12/2015 | 348.60p | 348.60p | 334.00p | 336.90p | 467716 |
08/12/2015 | 338.10p | 350.00p | 338.10p | 343.90p | 663297 |
07/12/2015 | 334.20p | 347.10p | 334.20p | 346.90p | 406305 |
04/12/2015 | 342.90p | 345.60p | 337.13p | 340.40p | 304258 |
03/12/2015 | 333.20p | 339.70p | 328.82p | 335.00p | 1067139 |
02/12/2015 | 338.00p | 339.70p | 332.90p | 335.50p | 627807 |
01/12/2015 | 326.10p | 335.70p | 326.10p | 334.80p | 368689 |
30/11/2015 | 331.10p | 332.40p | 321.60p | 330.70p | 646426 |
27/11/2015 | 331.90p | 331.90p | 321.69p | 323.00p | 488683 |
26/11/2015 | 320.50p | 326.90p | 320.50p | 324.60p | 248828 |
25/11/2015 | 336.90p | 343.90p | 321.76p | 324.60p | 351330 |
24/11/2015 | 350.00p | 357.10p | 340.80p | 344.30p | 389455 |
23/11/2015 | 356.00p | 356.00p | 347.70p | 348.00p | 108871 |
20/11/2015 | 355.00p | 355.60p | 351.50p | 353.90p | 191128 |
19/11/2015 | 345.00p | 353.70p | 344.00p | 352.00p | 199582 |
18/11/2015 | 343.80p | 344.00p | 339.20p | 342.10p | 182989 |
17/11/2015 | 331.20p | 342.80p | 331.20p | 340.10p | 176603 |
16/11/2015 | 347.60p | 347.60p | 332.40p | 335.20p | 152825 |
13/11/2015 | 343.00p | 346.20p | 337.20p | 341.20p | 147431 |
12/11/2015 | 358.00p | 358.00p | 342.50p | 346.00p | 248729 |
11/11/2015 | 351.70p | 354.30p | 348.20p | 349.90p | 201432 |
10/11/2015 | 364.70p | 364.70p | 350.50p | 352.20p | 238213 |
09/11/2015 | 352.80p | 363.40p | 352.80p | 358.80p | 194057 |
06/11/2015 | 354.10p | 361.70p | 354.10p | 361.00p | 186276 |
05/11/2015 | 356.20p | 364.00p | 356.20p | 361.50p | 230049 |
04/11/2015 | 365.00p | 365.00p | 356.30p | 364.40p | 270356 |
03/11/2015 | 357.40p | 363.00p | 357.40p | 362.50p | 198618 |
02/11/2015 | 347.00p | 360.00p | 347.00p | 360.00p | 179908 |
30/10/2015 | 349.60p | 357.00p | 347.50p | 354.70p | 277908 |
29/10/2015 | 347.50p | 350.00p | 343.30p | 348.10p | 146388 |
28/10/2015 | 342.10p | 348.70p | 340.90p | 347.90p | 188041 |
27/10/2015 | 342.20p | 343.50p | 339.30p | 339.70p | 100690 |
26/10/2015 | 341.90p | 347.50p | 340.20p | 344.00p | 256731 |
23/10/2015 | 341.40p | 342.00p | 338.40p | 341.80p | 226156 |
22/10/2015 | 337.80p | 340.20p | 337.00p | 339.70p | 227398 |
21/10/2015 | 336.50p | 341.70p | 335.80p | 340.10p | 230101 |
20/10/2015 | 333.80p | 338.10p | 333.20p | 335.50p | 120965 |
19/10/2015 | 325.60p | 334.44p | 325.60p | 333.00p | 281142 |
16/10/2015 | 330.40p | 332.70p | 329.80p | 331.50p | 331948 |
15/10/2015 | 330.00p | 333.90p | 327.00p | 330.30p | 552450 |
14/10/2015 | 326.00p | 330.00p | 325.80p | 330.00p | 295116 |
13/10/2015 | 330.20p | 335.00p | 323.50p | 326.80p | 223084 |
12/10/2015 | 330.60p | 332.00p | 326.90p | 329.10p | 183851 |
09/10/2015 | 324.70p | 332.10p | 322.71p | 332.00p | 565523 |
08/10/2015 | 320.10p | 324.10p | 319.60p | 324.10p | 289116 |
07/10/2015 | 322.40p | 322.40p | 315.20p | 321.40p | 356626 |
06/10/2015 | 321.40p | 321.50p | 315.40p | 320.10p | 315750 |
05/10/2015 | 313.40p | 320.20p | 312.88p | 320.10p | 384100 |
02/10/2015 | 317.30p | 317.30p | 308.70p | 310.90p | 422306 |
01/10/2015 | 318.70p | 321.00p | 313.40p | 313.40p | 374240 |
30/09/2015 | 316.50p | 317.10p | 311.80p | 315.80p | 408500 |
29/09/2015 | 316.40p | 320.00p | 310.80p | 313.70p | 462310 |
28/09/2015 | 323.10p | 328.10p | 318.40p | 320.20p | 286936 |
25/09/2015 | 332.00p | 338.90p | 321.20p | 322.30p | 464417 |
24/09/2015 | 333.00p | 347.00p | 329.00p | 330.30p | 1393753 |
23/09/2015 | 329.00p | 333.00p | 325.00p | 333.00p | 1385598 |
22/09/2015 | 338.30p | 343.25p | 326.50p | 327.20p | 870140 |
21/09/2015 | 352.30p | 360.60p | 351.00p | 351.40p | 247690 |
18/09/2015 | 358.90p | 363.30p | 356.90p | 362.80p | 309349 |
*Close Price adjusted for both dividends and splits