Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2016 | 357.50p | 364.75p | 348.94p | 361.50p | 81331 |
27/06/2016 | 355.00p | 360.00p | 350.00p | 354.00p | 112096 |
24/06/2016 | 352.00p | 375.00p | 346.75p | 363.00p | 711829 |
23/06/2016 | 396.25p | 399.25p | 385.00p | 394.00p | 66361 |
22/06/2016 | 405.00p | 405.00p | 385.00p | 388.75p | 27530 |
21/06/2016 | 388.00p | 390.50p | 388.00p | 390.25p | 24259 |
20/06/2016 | 385.00p | 400.25p | 384.35p | 392.00p | 116043 |
17/06/2016 | 353.00p | 395.00p | 353.00p | 395.00p | 182670 |
16/06/2016 | 349.25p | 362.75p | 349.25p | 353.25p | 195605 |
15/06/2016 | 362.25p | 370.60p | 355.25p | 355.25p | 49545 |
14/06/2016 | 390.00p | 390.00p | 360.00p | 362.00p | 119875 |
13/06/2016 | 390.75p | 405.25p | 373.25p | 373.25p | 105450 |
10/06/2016 | 381.00p | 385.00p | 375.00p | 377.75p | 139790 |
09/06/2016 | 395.00p | 395.00p | 375.00p | 380.75p | 10891 |
08/06/2016 | 395.00p | 395.00p | 375.00p | 385.25p | 34250 |
07/06/2016 | 387.50p | 394.00p | 375.00p | 384.75p | 117384 |
06/06/2016 | 375.00p | 386.50p | 375.00p | 382.50p | 64669 |
03/06/2016 | 396.00p | 396.00p | 377.25p | 384.25p | 72692 |
02/06/2016 | 385.00p | 388.31p | 380.50p | 387.25p | 37882 |
01/06/2016 | 390.75p | 390.75p | 382.75p | 384.50p | 22096 |
31/05/2016 | 394.25p | 394.25p | 384.90p | 387.75p | 23899 |
27/05/2016 | 388.00p | 395.62p | 384.50p | 386.50p | 2266 |
26/05/2016 | 387.50p | 387.75p | 385.75p | 385.75p | 2403 |
25/05/2016 | 389.50p | 390.17p | 384.00p | 386.00p | 79097 |
24/05/2016 | 391.50p | 392.25p | 384.00p | 384.00p | 42562 |
23/05/2016 | 382.00p | 392.32p | 382.00p | 385.50p | 6014 |
20/05/2016 | 388.50p | 392.00p | 384.56p | 385.00p | 31184 |
19/05/2016 | 385.50p | 394.65p | 382.75p | 385.00p | 11106 |
18/05/2016 | 395.50p | 395.50p | 383.00p | 383.00p | 73619 |
17/05/2016 | 390.50p | 396.56p | 388.12p | 392.75p | 13522 |
16/05/2016 | 404.50p | 404.50p | 385.25p | 391.75p | 67129 |
13/05/2016 | 409.75p | 409.75p | 402.50p | 404.75p | 208158 |
12/05/2016 | 407.50p | 408.25p | 402.65p | 406.50p | 116080 |
11/05/2016 | 401.25p | 405.25p | 401.25p | 405.25p | 106174 |
10/05/2016 | 401.00p | 405.27p | 401.00p | 401.50p | 65213 |
09/05/2016 | 407.25p | 407.25p | 391.99p | 394.50p | 5055 |
06/05/2016 | 406.00p | 406.00p | 402.00p | 403.00p | 38364 |
05/05/2016 | 405.50p | 405.76p | 402.25p | 404.00p | 21834 |
04/05/2016 | 406.00p | 407.00p | 404.50p | 406.50p | 8715 |
03/05/2016 | 400.75p | 407.00p | 397.50p | 402.00p | 30326 |
29/04/2016 | 400.25p | 401.48p | 395.00p | 398.50p | 1080531 |
28/04/2016 | 410.00p | 411.25p | 371.15p | 395.75p | 35997 |
27/04/2016 | 405.50p | 414.75p | 405.47p | 409.75p | 7385 |
26/04/2016 | 411.50p | 415.00p | 403.75p | 406.50p | 5849 |
25/04/2016 | 415.00p | 416.00p | 401.75p | 404.75p | 124845 |
22/04/2016 | 415.00p | 422.00p | 415.00p | 415.00p | 9341 |
21/04/2016 | 415.00p | 420.00p | 415.00p | 417.75p | 16672 |
20/04/2016 | 421.00p | 422.75p | 405.50p | 405.50p | 28308 |
19/04/2016 | 420.00p | 428.75p | 420.00p | 424.75p | 14493 |
18/04/2016 | 424.00p | 428.20p | 415.25p | 420.00p | 14542 |
15/04/2016 | 425.25p | 425.50p | 417.75p | 420.00p | 25025 |
14/04/2016 | 435.25p | 436.00p | 423.50p | 426.50p | 7720 |
13/04/2016 | 423.25p | 435.25p | 417.00p | 435.25p | 26415 |
12/04/2016 | 418.75p | 422.00p | 416.00p | 422.00p | 13648 |
11/04/2016 | 421.50p | 422.22p | 415.00p | 419.50p | 32397 |
08/04/2016 | 413.50p | 417.50p | 408.03p | 416.25p | 33279 |
07/04/2016 | 406.25p | 417.50p | 406.25p | 410.75p | 58198 |
06/04/2016 | 407.50p | 415.00p | 402.50p | 411.00p | 6021 |
05/04/2016 | 395.00p | 413.75p | 395.00p | 402.50p | 33295 |
04/04/2016 | 425.00p | 425.00p | 397.25p | 404.75p | 44884 |
01/04/2016 | 410.00p | 413.00p | 408.00p | 410.75p | 8679 |
31/03/2016 | 414.50p | 420.00p | 414.19p | 418.50p | 251439 |
30/03/2016 | 425.00p | 425.00p | 409.79p | 417.75p | 28600 |
29/03/2016 | 418.25p | 424.00p | 413.00p | 423.00p | 20055 |
24/03/2016 | 413.25p | 419.75p | 407.38p | 415.00p | 43739 |
23/03/2016 | 423.75p | 423.75p | 410.00p | 413.75p | 18771 |
22/03/2016 | 415.00p | 424.75p | 411.50p | 421.00p | 20876 |
21/03/2016 | 424.50p | 430.00p | 419.21p | 422.25p | 18129 |
18/03/2016 | 425.00p | 425.00p | 414.79p | 415.00p | 90546 |
17/03/2016 | 420.00p | 422.80p | 418.25p | 421.00p | 33466 |
16/03/2016 | 405.00p | 419.77p | 405.00p | 416.25p | 21555 |
15/03/2016 | 400.00p | 420.00p | 395.25p | 409.00p | 72799 |
14/03/2016 | 401.00p | 417.93p | 401.00p | 410.00p | 51441 |
11/03/2016 | 410.50p | 414.75p | 404.25p | 410.00p | 571342 |
10/03/2016 | 420.00p | 420.00p | 401.25p | 404.50p | 66029 |
09/03/2016 | 420.00p | 420.00p | 410.00p | 410.00p | 15792 |
08/03/2016 | 406.75p | 419.25p | 406.25p | 414.25p | 7694 |
07/03/2016 | 420.00p | 420.00p | 408.00p | 410.75p | 586129 |
04/03/2016 | 410.00p | 415.94p | 406.00p | 406.00p | 14600 |
03/03/2016 | 407.50p | 410.00p | 403.80p | 407.75p | 14490 |
02/03/2016 | 411.25p | 411.25p | 395.25p | 407.00p | 29645 |
01/03/2016 | 405.00p | 410.50p | 385.25p | 410.00p | 34118 |
29/02/2016 | 420.00p | 420.00p | 388.50p | 388.50p | 81951 |
26/02/2016 | 420.00p | 420.00p | 403.25p | 403.25p | 10810 |
25/02/2016 | 410.00p | 416.75p | 410.00p | 410.25p | 14733 |
24/02/2016 | 405.00p | 406.80p | 400.00p | 405.50p | 3448 |
23/02/2016 | 415.00p | 419.40p | 405.00p | 406.75p | 12076 |
22/02/2016 | 415.00p | 425.00p | 414.75p | 415.25p | 15079 |
19/02/2016 | 415.00p | 415.00p | 406.00p | 413.75p | 7535 |
18/02/2016 | 415.00p | 415.00p | 403.10p | 410.00p | 9781 |
17/02/2016 | 409.00p | 414.25p | 400.00p | 414.25p | 12302 |
16/02/2016 | 410.00p | 410.00p | 399.81p | 408.00p | 8162 |
15/02/2016 | 400.00p | 402.75p | 392.25p | 401.25p | 33893 |
12/02/2016 | 396.75p | 404.25p | 391.79p | 395.00p | 55823 |
11/02/2016 | 391.00p | 394.75p | 361.75p | 387.25p | 595496 |
10/02/2016 | 391.00p | 403.00p | 391.00p | 393.00p | 17724 |
09/02/2016 | 392.00p | 400.00p | 386.85p | 393.00p | 100561 |
08/02/2016 | 409.00p | 409.49p | 390.00p | 392.00p | 99719 |
05/02/2016 | 412.50p | 416.50p | 405.92p | 410.00p | 82760 |
04/02/2016 | 411.50p | 411.50p | 405.50p | 408.00p | 20041 |
03/02/2016 | 422.00p | 422.00p | 405.50p | 405.75p | 70966 |
02/02/2016 | 415.00p | 420.75p | 414.00p | 416.00p | 45687 |
01/02/2016 | 420.00p | 425.00p | 411.00p | 418.00p | 273306 |
29/01/2016 | 427.75p | 430.25p | 425.00p | 425.00p | 12346 |
28/01/2016 | 436.50p | 436.50p | 421.75p | 428.75p | 6856 |
27/01/2016 | 419.25p | 430.25p | 418.50p | 424.25p | 16840 |
26/01/2016 | 424.50p | 424.75p | 420.00p | 420.00p | 12835 |
25/01/2016 | 424.25p | 433.75p | 422.29p | 423.00p | 48615 |
22/01/2016 | 420.00p | 434.00p | 420.00p | 424.25p | 9810 |
21/01/2016 | 417.00p | 435.00p | 416.25p | 426.75p | 51294 |
20/01/2016 | 435.25p | 435.25p | 416.00p | 417.00p | 40274 |
19/01/2016 | 457.75p | 457.75p | 428.75p | 430.00p | 35028 |
18/01/2016 | 451.00p | 463.25p | 450.75p | 450.75p | 45485 |
15/01/2016 | 470.00p | 470.00p | 451.00p | 453.00p | 17506 |
14/01/2016 | 466.75p | 466.75p | 454.50p | 456.75p | 23389 |
13/01/2016 | 452.75p | 465.75p | 445.69p | 465.75p | 19382 |
12/01/2016 | 449.00p | 458.75p | 440.00p | 454.25p | 57692 |
11/01/2016 | 434.75p | 438.00p | 426.59p | 433.75p | 38957 |
08/01/2016 | 431.25p | 432.75p | 421.50p | 421.50p | 35482 |
07/01/2016 | 449.00p | 449.00p | 421.25p | 423.75p | 18904 |
06/01/2016 | 460.00p | 460.00p | 441.43p | 442.25p | 26729 |
05/01/2016 | 452.00p | 457.75p | 448.75p | 448.75p | 10724 |
04/01/2016 | 470.00p | 470.00p | 450.25p | 455.00p | 28226 |
31/12/2015 | 450.00p | 468.00p | 437.00p | 468.00p | 22691 |
30/12/2015 | 435.25p | 449.25p | 435.25p | 448.25p | 15981 |
29/12/2015 | 437.50p | 450.00p | 434.40p | 445.00p | 14878 |
24/12/2015 | 450.00p | 450.00p | 439.75p | 445.00p | 6215 |
23/12/2015 | 449.00p | 449.00p | 437.98p | 443.00p | 16937 |
22/12/2015 | 440.25p | 449.75p | 440.14p | 449.75p | 7992 |
21/12/2015 | 439.75p | 450.00p | 435.81p | 449.75p | 15660 |
18/12/2015 | 454.25p | 455.00p | 435.00p | 443.75p | 63810 |
17/12/2015 | 455.00p | 465.00p | 448.00p | 465.00p | 30254 |
16/12/2015 | 430.00p | 453.75p | 430.00p | 453.50p | 110926 |
15/12/2015 | 424.75p | 450.00p | 424.75p | 442.50p | 35213 |
14/12/2015 | 425.00p | 445.70p | 420.25p | 430.50p | 33568 |
11/12/2015 | 440.50p | 446.00p | 432.00p | 432.00p | 25588 |
10/12/2015 | 440.00p | 449.50p | 436.00p | 438.00p | 5834 |
09/12/2015 | 444.25p | 450.50p | 436.50p | 436.75p | 12815 |
08/12/2015 | 454.75p | 465.00p | 441.00p | 441.00p | 11662 |
07/12/2015 | 456.50p | 464.50p | 453.00p | 457.00p | 26117 |
04/12/2015 | 455.00p | 465.00p | 438.33p | 463.25p | 33454 |
03/12/2015 | 435.75p | 454.14p | 435.75p | 446.50p | 11038 |
02/12/2015 | 449.50p | 450.00p | 443.77p | 449.00p | 30320 |
01/12/2015 | 447.00p | 449.75p | 438.75p | 448.00p | 29907 |
30/11/2015 | 439.00p | 444.50p | 439.00p | 442.00p | 128439 |
27/11/2015 | 443.50p | 444.93p | 441.25p | 442.50p | 12370 |
26/11/2015 | 442.00p | 450.00p | 438.75p | 444.00p | 14496 |
25/11/2015 | 450.00p | 450.00p | 432.15p | 440.00p | 27124 |
24/11/2015 | 449.00p | 456.96p | 432.25p | 432.50p | 54222 |
23/11/2015 | 459.25p | 470.00p | 450.50p | 452.00p | 60533 |
20/11/2015 | 450.00p | 475.00p | 450.00p | 472.50p | 70347 |
19/11/2015 | 440.00p | 450.00p | 434.50p | 447.25p | 48818 |
18/11/2015 | 441.50p | 448.50p | 434.25p | 440.00p | 33831 |
17/11/2015 | 450.00p | 450.00p | 438.75p | 440.50p | 25720 |
16/11/2015 | 441.25p | 444.05p | 438.50p | 440.00p | 40015 |
13/11/2015 | 455.00p | 455.00p | 438.75p | 444.00p | 37349 |
12/11/2015 | 447.00p | 450.50p | 438.24p | 444.00p | 89413 |
11/11/2015 | 440.00p | 442.25p | 436.00p | 442.25p | 11470 |
10/11/2015 | 460.00p | 460.00p | 433.00p | 433.00p | 27955 |
09/11/2015 | 455.00p | 460.00p | 448.00p | 450.50p | 80062 |
06/11/2015 | 446.50p | 463.00p | 436.80p | 455.25p | 128588 |
05/11/2015 | 433.25p | 452.25p | 433.25p | 448.25p | 56886 |
04/11/2015 | 417.50p | 436.75p | 416.50p | 432.75p | 71608 |
03/11/2015 | 413.25p | 417.50p | 410.50p | 416.50p | 5218 |
02/11/2015 | 415.25p | 420.25p | 412.75p | 414.00p | 13902 |
30/10/2015 | 411.75p | 415.00p | 409.00p | 414.00p | 37920 |
29/10/2015 | 412.00p | 413.00p | 409.19p | 410.00p | 42538 |
28/10/2015 | 415.75p | 416.44p | 408.00p | 408.00p | 54065 |
27/10/2015 | 414.00p | 415.00p | 412.00p | 415.00p | 10558 |
26/10/2015 | 401.50p | 418.00p | 397.62p | 415.00p | 95233 |
23/10/2015 | 397.00p | 404.75p | 396.59p | 404.75p | 14634 |
22/10/2015 | 398.50p | 398.50p | 396.00p | 396.75p | 12077 |
21/10/2015 | 405.00p | 405.00p | 393.00p | 399.00p | 9219 |
20/10/2015 | 399.50p | 405.00p | 397.00p | 405.00p | 5790 |
19/10/2015 | 395.75p | 399.75p | 392.50p | 399.75p | 5838 |
16/10/2015 | 395.00p | 399.50p | 393.00p | 399.50p | 13811 |
15/10/2015 | 401.75p | 403.14p | 394.25p | 399.25p | 10233 |
14/10/2015 | 415.00p | 415.00p | 402.00p | 404.25p | 54359 |
13/10/2015 | 414.50p | 414.50p | 400.25p | 403.75p | 12297 |
12/10/2015 | 403.00p | 407.00p | 403.00p | 406.00p | 12601 |
09/10/2015 | 404.25p | 411.50p | 400.75p | 411.50p | 9469 |
08/10/2015 | 408.00p | 414.00p | 400.62p | 411.50p | 15336 |
07/10/2015 | 400.50p | 406.68p | 398.71p | 406.50p | 19912 |
06/10/2015 | 398.00p | 401.84p | 393.50p | 400.00p | 27435 |
05/10/2015 | 395.25p | 397.75p | 387.00p | 397.75p | 842629 |
02/10/2015 | 395.00p | 397.75p | 387.25p | 390.00p | 46708 |
01/10/2015 | 395.00p | 395.00p | 385.00p | 393.75p | 236816 |
30/09/2015 | 375.00p | 393.25p | 375.00p | 386.00p | 45771 |
29/09/2015 | 382.50p | 392.75p | 382.25p | 388.75p | 473580 |
28/09/2015 | 398.00p | 398.00p | 380.50p | 384.25p | 13560 |
25/09/2015 | 395.00p | 395.00p | 387.50p | 389.00p | 7567 |
24/09/2015 | 395.00p | 395.00p | 379.50p | 387.75p | 66448 |
23/09/2015 | 381.75p | 392.50p | 381.00p | 388.00p | 29831 |
22/09/2015 | 395.00p | 395.00p | 379.37p | 383.00p | 51570 |
21/09/2015 | 380.00p | 387.00p | 377.50p | 382.75p | 62777 |
18/09/2015 | 400.00p | 400.00p | 380.25p | 380.75p | 51703 |
17/09/2015 | 380.00p | 385.75p | 380.00p | 380.25p | 37130 |
16/09/2015 | 388.50p | 394.25p | 384.50p | 387.00p | 31087 |
15/09/2015 | 390.00p | 394.25p | 388.75p | 390.25p | 48451 |
14/09/2015 | 390.00p | 403.44p | 390.00p | 391.25p | 28773 |
*Close Price adjusted for both dividends and splits