Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/04/2017 | 510.00p | 518.50p | 506.00p | 506.00p | 30419 |
07/04/2017 | 511.00p | 525.50p | 510.00p | 512.50p | 18674 |
06/04/2017 | 513.00p | 527.00p | 510.87p | 521.00p | 86669 |
05/04/2017 | 503.00p | 513.00p | 500.00p | 511.00p | 19356 |
04/04/2017 | 501.00p | 505.00p | 498.50p | 500.00p | 28429 |
03/04/2017 | 501.00p | 509.50p | 496.67p | 502.00p | 50645 |
31/03/2017 | 510.00p | 510.00p | 499.00p | 503.50p | 44238 |
30/03/2017 | 499.75p | 506.00p | 496.75p | 500.00p | 174100 |
29/03/2017 | 499.00p | 501.00p | 496.80p | 498.25p | 104908 |
28/03/2017 | 500.00p | 501.50p | 499.00p | 499.00p | 17853 |
27/03/2017 | 495.00p | 499.75p | 495.00p | 497.50p | 62977 |
24/03/2017 | 501.50p | 510.00p | 495.00p | 497.25p | 127025 |
23/03/2017 | 500.00p | 505.50p | 497.36p | 501.50p | 32823 |
22/03/2017 | 495.00p | 502.00p | 495.00p | 500.00p | 567582 |
21/03/2017 | 495.25p | 510.00p | 495.25p | 500.00p | 309585 |
20/03/2017 | 510.00p | 510.99p | 495.00p | 507.00p | 8730 |
17/03/2017 | 502.00p | 511.00p | 495.00p | 504.50p | 1503359 |
16/03/2017 | 510.00p | 510.00p | 500.00p | 500.00p | 15309 |
15/03/2017 | 506.00p | 512.50p | 492.21p | 507.50p | 90929 |
14/03/2017 | 503.00p | 520.00p | 490.00p | 520.00p | 162674 |
13/03/2017 | 505.00p | 505.38p | 491.00p | 491.00p | 32057 |
10/03/2017 | 509.50p | 509.50p | 495.00p | 498.00p | 16749 |
09/03/2017 | 511.00p | 511.00p | 500.50p | 500.50p | 17224 |
08/03/2017 | 511.00p | 519.50p | 509.00p | 511.00p | 46564 |
07/03/2017 | 511.50p | 511.50p | 508.00p | 509.00p | 21365 |
06/03/2017 | 509.50p | 519.00p | 505.50p | 509.00p | 24220 |
03/03/2017 | 516.00p | 522.50p | 507.50p | 520.00p | 25203 |
02/03/2017 | 514.50p | 519.50p | 508.00p | 515.50p | 23172 |
01/03/2017 | 506.50p | 515.00p | 506.50p | 514.50p | 21293 |
28/02/2017 | 505.50p | 508.50p | 500.00p | 500.00p | 45169 |
27/02/2017 | 502.00p | 505.78p | 499.57p | 502.00p | 13034 |
24/02/2017 | 501.00p | 505.98p | 500.00p | 501.00p | 17246 |
23/02/2017 | 506.00p | 507.35p | 490.00p | 500.00p | 62603 |
22/02/2017 | 518.50p | 518.50p | 507.50p | 512.00p | 10590 |
21/02/2017 | 517.50p | 521.50p | 517.50p | 521.00p | 4091 |
20/02/2017 | 512.00p | 515.00p | 507.89p | 513.50p | 19192 |
17/02/2017 | 505.00p | 520.00p | 505.00p | 519.50p | 38465 |
16/02/2017 | 512.50p | 515.00p | 510.94p | 515.00p | 13124 |
15/02/2017 | 522.00p | 522.00p | 509.00p | 514.50p | 17530 |
14/02/2017 | 535.00p | 535.00p | 502.00p | 518.00p | 25758 |
13/02/2017 | 523.00p | 524.00p | 515.00p | 518.00p | 11215 |
10/02/2017 | 535.00p | 535.00p | 518.75p | 526.00p | 32435 |
09/02/2017 | 520.00p | 530.50p | 515.00p | 519.00p | 1926912 |
08/02/2017 | 525.00p | 534.50p | 515.00p | 524.50p | 3488218 |
07/02/2017 | 531.00p | 540.00p | 527.50p | 530.50p | 45008 |
06/02/2017 | 515.00p | 539.00p | 515.00p | 531.00p | 32510 |
03/02/2017 | 520.00p | 539.00p | 514.90p | 525.50p | 39700 |
02/02/2017 | 502.00p | 534.22p | 500.50p | 533.00p | 52974 |
01/02/2017 | 504.50p | 519.50p | 499.50p | 519.50p | 73998 |
31/01/2017 | 498.50p | 510.00p | 498.50p | 507.00p | 20522 |
30/01/2017 | 500.00p | 501.00p | 495.00p | 501.00p | 758192 |
27/01/2017 | 500.00p | 505.75p | 497.97p | 505.00p | 6993 |
26/01/2017 | 495.50p | 510.13p | 493.50p | 499.75p | 19680 |
25/01/2017 | 478.50p | 515.00p | 478.50p | 509.00p | 6547607 |
24/01/2017 | 479.00p | 480.69p | 470.00p | 480.25p | 38897 |
23/01/2017 | 475.75p | 480.25p | 471.88p | 480.00p | 18578 |
20/01/2017 | 476.25p | 481.00p | 470.00p | 478.00p | 577187 |
19/01/2017 | 471.00p | 483.25p | 465.00p | 480.00p | 338991 |
18/01/2017 | 470.00p | 472.75p | 458.00p | 470.00p | 83631 |
17/01/2017 | 467.50p | 467.52p | 455.00p | 460.25p | 285176 |
16/01/2017 | 462.00p | 462.00p | 451.00p | 456.00p | 168815 |
13/01/2017 | 451.00p | 459.25p | 450.00p | 450.50p | 17712 |
12/01/2017 | 454.00p | 470.00p | 453.97p | 454.00p | 1253044 |
11/01/2017 | 450.00p | 460.00p | 450.00p | 455.00p | 103482 |
10/01/2017 | 447.00p | 459.75p | 447.00p | 452.00p | 467021 |
09/01/2017 | 447.25p | 459.25p | 447.00p | 450.00p | 22352 |
06/01/2017 | 453.75p | 459.50p | 453.75p | 459.50p | 1288 |
05/01/2017 | 458.00p | 458.19p | 450.00p | 452.50p | 23013 |
04/01/2017 | 447.50p | 454.25p | 445.19p | 448.50p | 13905 |
03/01/2017 | 452.50p | 459.20p | 445.20p | 450.50p | 5555 |
30/12/2016 | 448.25p | 456.00p | 445.74p | 456.00p | 2618 |
29/12/2016 | 444.50p | 451.92p | 440.50p | 440.50p | 4102 |
28/12/2016 | 457.25p | 458.00p | 455.25p | 455.25p | 3395 |
23/12/2016 | 456.75p | 457.25p | 443.64p | 455.00p | 4831 |
22/12/2016 | 448.25p | 463.27p | 443.00p | 446.75p | 8984 |
21/12/2016 | 446.00p | 454.00p | 446.00p | 447.25p | 7346 |
20/12/2016 | 450.75p | 450.75p | 441.75p | 448.00p | 10421 |
19/12/2016 | 455.00p | 469.50p | 435.75p | 441.75p | 35281 |
16/12/2016 | 435.00p | 454.25p | 435.00p | 436.75p | 35133 |
15/12/2016 | 444.00p | 445.81p | 435.00p | 441.75p | 10743 |
14/12/2016 | 435.00p | 449.00p | 435.00p | 444.25p | 128516 |
13/12/2016 | 443.00p | 448.20p | 438.57p | 442.50p | 105859 |
12/12/2016 | 444.00p | 445.00p | 435.00p | 444.25p | 11070 |
09/12/2016 | 452.50p | 452.50p | 435.00p | 446.00p | 26276 |
08/12/2016 | 447.00p | 449.75p | 437.50p | 438.50p | 1519687 |
07/12/2016 | 467.50p | 467.50p | 440.50p | 440.50p | 457459 |
06/12/2016 | 465.00p | 467.00p | 455.00p | 463.75p | 5200 |
05/12/2016 | 474.75p | 474.75p | 453.25p | 455.00p | 16580 |
02/12/2016 | 475.00p | 475.00p | 458.75p | 458.75p | 8771 |
01/12/2016 | 455.25p | 474.50p | 455.25p | 457.00p | 4766 |
30/11/2016 | 465.00p | 480.00p | 455.00p | 471.75p | 16105 |
29/11/2016 | 479.75p | 483.50p | 468.00p | 472.00p | 182220 |
28/11/2016 | 484.75p | 484.75p | 474.25p | 477.25p | 27031 |
25/11/2016 | 470.00p | 480.00p | 458.50p | 480.00p | 12874 |
24/11/2016 | 457.50p | 467.75p | 454.50p | 462.75p | 61797 |
23/11/2016 | 458.25p | 458.25p | 446.25p | 452.00p | 21870 |
22/11/2016 | 447.25p | 447.50p | 442.75p | 445.00p | 4393 |
21/11/2016 | 445.00p | 452.00p | 444.25p | 449.25p | 145697 |
18/11/2016 | 444.25p | 450.50p | 442.02p | 444.75p | 3400 |
17/11/2016 | 450.75p | 455.03p | 441.00p | 443.00p | 6532 |
16/11/2016 | 455.25p | 455.25p | 442.25p | 442.25p | 18451 |
15/11/2016 | 458.00p | 458.00p | 448.00p | 451.00p | 51363 |
14/11/2016 | 456.00p | 456.00p | 452.00p | 454.75p | 15204 |
11/11/2016 | 460.00p | 460.00p | 447.00p | 451.00p | 31447 |
10/11/2016 | 452.75p | 454.25p | 446.50p | 446.50p | 21797 |
09/11/2016 | 458.00p | 458.50p | 439.50p | 444.25p | 15295 |
08/11/2016 | 460.00p | 460.00p | 449.25p | 452.00p | 3435 |
07/11/2016 | 453.75p | 456.25p | 450.00p | 455.25p | 9008 |
04/11/2016 | 449.50p | 456.75p | 449.50p | 454.75p | 23878 |
03/11/2016 | 450.75p | 460.00p | 448.50p | 458.00p | 27043 |
02/11/2016 | 460.00p | 460.00p | 449.25p | 454.25p | 24210 |
01/11/2016 | 453.50p | 459.00p | 445.75p | 449.25p | 14114 |
31/10/2016 | 458.75p | 458.75p | 445.00p | 450.25p | 9447 |
28/10/2016 | 450.00p | 459.50p | 450.00p | 457.50p | 46900 |
27/10/2016 | 457.25p | 460.00p | 452.60p | 456.25p | 3066819 |
26/10/2016 | 465.00p | 468.75p | 454.50p | 458.00p | 28127 |
25/10/2016 | 477.50p | 477.50p | 470.00p | 470.00p | 23409 |
24/10/2016 | 478.50p | 478.70p | 470.00p | 471.25p | 4998 |
21/10/2016 | 495.00p | 495.00p | 476.14p | 476.75p | 7339 |
20/10/2016 | 465.00p | 510.00p | 465.00p | 477.25p | 97766 |
19/10/2016 | 475.00p | 486.00p | 475.00p | 482.00p | 243849 |
18/10/2016 | 477.50p | 495.50p | 477.50p | 483.00p | 24397 |
17/10/2016 | 469.50p | 483.00p | 468.00p | 477.00p | 41485 |
14/10/2016 | 471.50p | 474.51p | 466.50p | 471.00p | 94357 |
13/10/2016 | 489.50p | 489.50p | 461.93p | 471.00p | 11989 |
12/10/2016 | 470.00p | 492.75p | 470.00p | 476.50p | 98626 |
11/10/2016 | 494.75p | 494.75p | 459.76p | 480.25p | 30463 |
10/10/2016 | 482.25p | 488.75p | 475.25p | 476.75p | 56896 |
07/10/2016 | 481.50p | 481.50p | 475.78p | 479.00p | 19156 |
06/10/2016 | 475.00p | 475.00p | 467.50p | 467.75p | 16988 |
05/10/2016 | 479.75p | 480.00p | 466.91p | 469.50p | 26548 |
04/10/2016 | 467.50p | 482.25p | 462.88p | 464.50p | 377690 |
03/10/2016 | 455.75p | 466.75p | 455.00p | 465.25p | 17258 |
30/09/2016 | 458.00p | 465.75p | 454.75p | 459.00p | 24375 |
29/09/2016 | 462.00p | 465.50p | 458.75p | 462.00p | 16412 |
28/09/2016 | 454.00p | 459.50p | 450.00p | 459.50p | 49140 |
27/09/2016 | 450.00p | 456.87p | 448.75p | 452.50p | 10564 |
26/09/2016 | 449.75p | 459.75p | 443.50p | 443.50p | 7241 |
23/09/2016 | 452.00p | 460.00p | 450.00p | 450.00p | 37024 |
22/09/2016 | 449.50p | 450.00p | 445.75p | 450.00p | 21080 |
21/09/2016 | 449.50p | 465.00p | 443.00p | 450.00p | 863149 |
20/09/2016 | 453.25p | 453.25p | 440.00p | 445.25p | 43505 |
19/09/2016 | 435.00p | 446.75p | 435.00p | 441.75p | 63184 |
16/09/2016 | 449.25p | 453.00p | 444.25p | 453.00p | 20576 |
15/09/2016 | 435.00p | 442.56p | 435.00p | 442.50p | 9443 |
14/09/2016 | 428.00p | 448.00p | 428.00p | 439.75p | 977003 |
13/09/2016 | 438.75p | 441.00p | 433.90p | 438.00p | 122315 |
12/09/2016 | 454.75p | 454.75p | 430.75p | 435.50p | 272741 |
09/09/2016 | 456.75p | 456.75p | 435.75p | 436.25p | 10924 |
08/09/2016 | 450.50p | 451.50p | 448.00p | 448.25p | 93625 |
07/09/2016 | 450.00p | 463.00p | 448.25p | 448.25p | 83255 |
06/09/2016 | 455.75p | 456.62p | 452.75p | 454.00p | 14276 |
05/09/2016 | 470.50p | 479.50p | 453.50p | 460.00p | 32808 |
02/09/2016 | 454.75p | 484.50p | 447.65p | 475.25p | 55199 |
01/09/2016 | 446.75p | 454.75p | 444.50p | 450.50p | 27224 |
31/08/2016 | 437.25p | 447.50p | 437.25p | 447.50p | 5697 |
30/08/2016 | 435.00p | 448.71p | 435.00p | 442.00p | 536625 |
26/08/2016 | 430.00p | 451.50p | 430.00p | 450.00p | 30130 |
25/08/2016 | 445.50p | 450.00p | 438.00p | 450.00p | 27786 |
24/08/2016 | 444.00p | 445.50p | 440.00p | 443.75p | 9358 |
23/08/2016 | 445.00p | 445.02p | 440.25p | 442.50p | 12964 |
22/08/2016 | 425.00p | 443.50p | 425.00p | 443.50p | 26206 |
19/08/2016 | 440.00p | 444.00p | 432.44p | 443.25p | 42980 |
18/08/2016 | 426.00p | 431.40p | 422.00p | 430.00p | 160514 |
17/08/2016 | 413.75p | 425.50p | 413.75p | 421.50p | 30158 |
16/08/2016 | 407.00p | 418.25p | 407.00p | 416.00p | 104233 |
15/08/2016 | 419.75p | 424.75p | 410.00p | 412.75p | 33548 |
12/08/2016 | 415.00p | 428.75p | 414.00p | 418.75p | 16884 |
11/08/2016 | 428.25p | 431.25p | 419.75p | 420.25p | 33670 |
10/08/2016 | 426.25p | 434.50p | 420.00p | 434.50p | 12159 |
09/08/2016 | 432.00p | 432.34p | 416.25p | 428.00p | 15042 |
08/08/2016 | 421.50p | 430.50p | 421.10p | 424.25p | 26379 |
05/08/2016 | 420.00p | 422.50p | 412.27p | 422.50p | 19862 |
04/08/2016 | 407.00p | 413.00p | 403.34p | 407.25p | 86207 |
03/08/2016 | 396.25p | 418.50p | 396.25p | 413.00p | 259670 |
02/08/2016 | 385.00p | 404.75p | 385.00p | 399.25p | 19618 |
01/08/2016 | 398.00p | 405.00p | 392.00p | 400.75p | 50287 |
29/07/2016 | 401.00p | 401.00p | 391.19p | 395.75p | 16077 |
28/07/2016 | 390.50p | 400.00p | 388.00p | 400.00p | 1045770 |
27/07/2016 | 398.50p | 400.85p | 396.75p | 396.75p | 8074 |
26/07/2016 | 400.00p | 400.00p | 388.00p | 399.00p | 66866 |
25/07/2016 | 395.00p | 395.00p | 382.03p | 389.00p | 44363 |
22/07/2016 | 378.00p | 389.80p | 378.00p | 380.00p | 100703 |
21/07/2016 | 382.00p | 391.25p | 375.40p | 391.25p | 127559 |
20/07/2016 | 375.00p | 384.50p | 370.75p | 370.75p | 163766 |
19/07/2016 | 390.00p | 393.00p | 376.50p | 378.00p | 22716 |
18/07/2016 | 381.00p | 392.00p | 379.75p | 381.25p | 106195 |
15/07/2016 | 380.00p | 390.00p | 375.25p | 381.00p | 67679 |
14/07/2016 | 385.75p | 390.00p | 379.25p | 380.00p | 19874 |
13/07/2016 | 392.25p | 394.25p | 387.50p | 389.25p | 14919 |
12/07/2016 | 380.00p | 394.44p | 380.00p | 380.00p | 124779 |
11/07/2016 | 383.25p | 393.06p | 383.16p | 393.00p | 11045 |
08/07/2016 | 385.00p | 385.00p | 379.00p | 382.75p | 30933 |
07/07/2016 | 385.00p | 385.00p | 378.75p | 378.75p | 85481 |
06/07/2016 | 378.75p | 382.75p | 373.99p | 379.00p | 82621 |
05/07/2016 | 378.25p | 381.75p | 374.50p | 380.25p | 20367 |
04/07/2016 | 390.00p | 390.00p | 370.00p | 372.00p | 45191 |
01/07/2016 | 393.00p | 393.00p | 375.25p | 379.00p | 24452 |
30/06/2016 | 375.00p | 393.75p | 369.25p | 393.75p | 142086 |
29/06/2016 | 370.00p | 375.00p | 360.25p | 375.00p | 21726 |
*Close Price adjusted for both dividends and splits