Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/04/2017 | 320.00p | 327.50p | 320.00p | 326.10p | 269508 |
20/04/2017 | 324.00p | 327.00p | 320.40p | 325.90p | 652711 |
19/04/2017 | 325.00p | 331.70p | 322.00p | 324.00p | 974996 |
18/04/2017 | 327.60p | 331.00p | 323.20p | 324.00p | 701995 |
13/04/2017 | 326.70p | 326.70p | 321.80p | 325.20p | 232645 |
12/04/2017 | 328.70p | 329.62p | 323.80p | 326.70p | 526163 |
11/04/2017 | 320.90p | 323.30p | 316.50p | 322.20p | 539045 |
10/04/2017 | 322.60p | 322.90p | 316.97p | 319.20p | 315542 |
07/04/2017 | 314.50p | 321.40p | 311.00p | 321.40p | 558534 |
06/04/2017 | 300.30p | 317.80p | 297.58p | 317.80p | 399372 |
05/04/2017 | 314.00p | 316.70p | 311.70p | 314.90p | 226202 |
04/04/2017 | 315.00p | 317.30p | 311.80p | 314.70p | 184442 |
03/04/2017 | 317.00p | 317.00p | 308.90p | 312.90p | 662085 |
31/03/2017 | 323.10p | 323.10p | 310.00p | 310.00p | 408344 |
30/03/2017 | 322.90p | 322.90p | 315.50p | 319.50p | 300332 |
29/03/2017 | 314.00p | 319.30p | 314.00p | 315.30p | 364052 |
28/03/2017 | 312.30p | 317.60p | 309.80p | 315.80p | 457720 |
27/03/2017 | 311.20p | 311.20p | 308.70p | 310.80p | 538679 |
24/03/2017 | 308.20p | 313.70p | 306.40p | 311.20p | 534285 |
23/03/2017 | 304.30p | 310.90p | 302.00p | 309.00p | 504718 |
22/03/2017 | 305.60p | 305.60p | 295.10p | 301.20p | 471381 |
21/03/2017 | 310.50p | 310.90p | 302.00p | 303.00p | 328373 |
20/03/2017 | 311.10p | 311.10p | 305.00p | 308.60p | 227506 |
17/03/2017 | 298.60p | 307.00p | 298.60p | 307.00p | 462658 |
16/03/2017 | 302.50p | 310.00p | 302.50p | 306.00p | 504156 |
15/03/2017 | 302.50p | 308.40p | 302.50p | 307.80p | 404911 |
14/03/2017 | 305.00p | 310.70p | 304.90p | 307.10p | 427344 |
13/03/2017 | 318.90p | 322.14p | 310.20p | 312.10p | 344109 |
10/03/2017 | 315.30p | 317.60p | 313.40p | 315.00p | 248662 |
09/03/2017 | 318.00p | 318.00p | 311.90p | 312.80p | 225036 |
08/03/2017 | 320.10p | 322.18p | 313.40p | 318.90p | 453399 |
07/03/2017 | 317.50p | 320.50p | 315.00p | 317.40p | 241345 |
06/03/2017 | 321.40p | 322.20p | 317.30p | 319.90p | 1568474 |
03/03/2017 | 323.40p | 324.20p | 319.40p | 320.70p | 490587 |
02/03/2017 | 323.60p | 325.70p | 316.30p | 325.20p | 590398 |
01/03/2017 | 318.70p | 321.40p | 310.50p | 320.90p | 590992 |
28/02/2017 | 310.30p | 314.10p | 308.70p | 311.60p | 585200 |
27/02/2017 | 316.40p | 316.40p | 310.11p | 312.00p | 431106 |
24/02/2017 | 314.80p | 323.50p | 309.70p | 309.70p | 859106 |
23/02/2017 | 306.00p | 329.42p | 296.89p | 319.00p | 1056639 |
22/02/2017 | 303.10p | 303.10p | 296.20p | 299.20p | 388043 |
21/02/2017 | 291.60p | 301.30p | 291.60p | 300.20p | 244189 |
20/02/2017 | 299.00p | 300.40p | 295.70p | 296.90p | 385642 |
17/02/2017 | 299.30p | 299.80p | 293.88p | 299.00p | 555352 |
16/02/2017 | 303.90p | 306.54p | 294.30p | 297.60p | 301795 |
15/02/2017 | 303.00p | 306.70p | 299.80p | 303.30p | 401513 |
14/02/2017 | 292.80p | 301.90p | 292.80p | 299.90p | 320679 |
13/02/2017 | 301.40p | 304.72p | 298.60p | 299.40p | 365194 |
10/02/2017 | 301.10p | 302.57p | 299.30p | 299.90p | 453069 |
09/02/2017 | 305.40p | 308.70p | 300.00p | 300.60p | 262266 |
08/02/2017 | 313.90p | 314.58p | 307.40p | 308.50p | 162494 |
07/02/2017 | 317.00p | 317.00p | 310.00p | 311.60p | 231292 |
06/02/2017 | 310.00p | 311.10p | 307.50p | 310.00p | 115774 |
03/02/2017 | 307.00p | 311.10p | 305.50p | 311.00p | 262454 |
02/02/2017 | 306.10p | 308.90p | 302.10p | 306.90p | 322721 |
01/02/2017 | 298.60p | 311.60p | 298.60p | 309.30p | 336881 |
31/01/2017 | 300.40p | 303.60p | 295.29p | 301.20p | 485738 |
30/01/2017 | 299.00p | 302.10p | 298.30p | 301.00p | 162679 |
27/01/2017 | 297.30p | 302.60p | 297.30p | 301.00p | 136478 |
26/01/2017 | 294.80p | 303.00p | 294.80p | 301.80p | 141745 |
25/01/2017 | 295.70p | 304.00p | 295.70p | 301.00p | 182973 |
24/01/2017 | 292.50p | 304.10p | 292.30p | 303.00p | 208235 |
23/01/2017 | 305.60p | 306.60p | 297.80p | 300.60p | 146583 |
20/01/2017 | 295.90p | 300.50p | 295.90p | 300.10p | 231898 |
19/01/2017 | 297.90p | 300.80p | 295.33p | 300.00p | 262767 |
18/01/2017 | 294.30p | 300.30p | 293.20p | 299.90p | 380332 |
17/01/2017 | 286.10p | 297.30p | 286.10p | 297.30p | 335273 |
16/01/2017 | 283.00p | 290.10p | 283.00p | 288.30p | 169620 |
13/01/2017 | 287.70p | 292.60p | 286.80p | 290.00p | 202226 |
12/01/2017 | 292.20p | 295.30p | 288.80p | 288.80p | 157501 |
11/01/2017 | 284.00p | 298.20p | 283.70p | 297.40p | 336695 |
10/01/2017 | 285.00p | 293.80p | 285.00p | 291.00p | 195547 |
09/01/2017 | 292.20p | 292.50p | 282.90p | 290.40p | 293150 |
06/01/2017 | 284.00p | 291.80p | 284.00p | 288.00p | 205492 |
05/01/2017 | 293.60p | 293.60p | 288.40p | 291.00p | 366231 |
04/01/2017 | 287.30p | 289.30p | 282.00p | 286.70p | 208673 |
03/01/2017 | 278.50p | 289.20p | 278.50p | 283.80p | 290740 |
30/12/2016 | 282.40p | 286.30p | 278.50p | 285.40p | 50483 |
29/12/2016 | 293.20p | 293.60p | 286.80p | 288.10p | 229454 |
28/12/2016 | 298.50p | 298.50p | 293.90p | 293.90p | 282869 |
23/12/2016 | 288.50p | 295.50p | 287.95p | 290.50p | 177344 |
22/12/2016 | 289.60p | 292.10p | 288.90p | 290.30p | 138714 |
21/12/2016 | 289.30p | 290.00p | 284.60p | 288.60p | 250847 |
20/12/2016 | 289.70p | 293.00p | 284.00p | 287.50p | 246365 |
19/12/2016 | 290.00p | 295.20p | 290.00p | 292.70p | 145453 |
16/12/2016 | 291.60p | 296.50p | 288.70p | 294.00p | 293678 |
15/12/2016 | 292.10p | 295.14p | 285.70p | 291.60p | 563771 |
14/12/2016 | 287.90p | 292.80p | 287.90p | 290.80p | 368558 |
13/12/2016 | 296.00p | 298.20p | 292.80p | 293.60p | 275716 |
12/12/2016 | 294.00p | 299.60p | 290.89p | 297.50p | 407847 |
09/12/2016 | 290.80p | 295.00p | 290.80p | 295.00p | 264960 |
08/12/2016 | 293.50p | 293.50p | 288.90p | 291.90p | 191940 |
07/12/2016 | 280.70p | 289.30p | 280.70p | 289.30p | 304312 |
06/12/2016 | 289.60p | 289.60p | 284.20p | 287.60p | 186707 |
05/12/2016 | 278.90p | 291.30p | 278.90p | 289.30p | 237319 |
02/12/2016 | 280.70p | 284.10p | 279.80p | 281.00p | 274749 |
01/12/2016 | 280.60p | 288.70p | 280.60p | 286.70p | 307258 |
30/11/2016 | 287.60p | 287.60p | 280.20p | 282.20p | 463460 |
29/11/2016 | 283.00p | 293.90p | 279.90p | 281.30p | 331823 |
28/11/2016 | 290.30p | 290.30p | 279.80p | 282.00p | 262491 |
25/11/2016 | 286.10p | 286.10p | 278.70p | 284.50p | 248693 |
24/11/2016 | 289.80p | 290.10p | 282.00p | 284.30p | 588024 |
23/11/2016 | 285.60p | 288.60p | 282.40p | 287.60p | 262321 |
22/11/2016 | 281.00p | 287.30p | 281.00p | 286.70p | 246600 |
21/11/2016 | 275.70p | 282.20p | 275.70p | 280.70p | 492119 |
18/11/2016 | 287.70p | 287.70p | 279.30p | 281.90p | 289591 |
17/11/2016 | 281.90p | 285.90p | 279.80p | 281.50p | 328155 |
16/11/2016 | 282.70p | 283.10p | 277.40p | 282.10p | 535644 |
15/11/2016 | 275.80p | 278.60p | 275.10p | 277.20p | 384196 |
14/11/2016 | 272.80p | 276.20p | 269.70p | 275.30p | 263407 |
11/11/2016 | 275.20p | 275.30p | 266.10p | 267.10p | 423447 |
10/11/2016 | 277.80p | 282.80p | 275.00p | 278.40p | 329062 |
09/11/2016 | 261.20p | 275.20p | 255.40p | 272.90p | 421045 |
08/11/2016 | 264.90p | 267.50p | 261.63p | 267.40p | 496651 |
07/11/2016 | 263.30p | 267.80p | 260.60p | 266.60p | 475460 |
04/11/2016 | 268.20p | 268.20p | 257.60p | 258.70p | 487042 |
03/11/2016 | 265.30p | 281.20p | 262.50p | 267.80p | 933145 |
02/11/2016 | 267.70p | 272.72p | 267.20p | 268.50p | 476796 |
01/11/2016 | 275.10p | 275.40p | 270.70p | 272.50p | 451290 |
31/10/2016 | 265.20p | 273.80p | 265.20p | 272.50p | 342341 |
28/10/2016 | 268.60p | 271.70p | 266.50p | 270.20p | 444440 |
27/10/2016 | 275.20p | 275.20p | 268.20p | 268.60p | 372869 |
26/10/2016 | 277.50p | 277.50p | 266.70p | 269.20p | 501754 |
25/10/2016 | 285.10p | 285.10p | 277.60p | 278.00p | 233976 |
24/10/2016 | 283.10p | 283.50p | 278.05p | 280.30p | 471817 |
21/10/2016 | 287.30p | 287.30p | 280.50p | 282.00p | 564317 |
20/10/2016 | 289.10p | 289.10p | 282.60p | 283.30p | 496988 |
19/10/2016 | 298.30p | 299.30p | 288.60p | 289.10p | 534347 |
18/10/2016 | 299.60p | 301.90p | 295.80p | 297.50p | 391174 |
17/10/2016 | 300.60p | 300.60p | 294.40p | 295.00p | 344016 |
14/10/2016 | 297.40p | 301.30p | 295.80p | 299.00p | 321897 |
13/10/2016 | 299.70p | 300.30p | 294.10p | 298.00p | 366182 |
12/10/2016 | 301.40p | 304.15p | 296.00p | 296.40p | 526690 |
11/10/2016 | 303.40p | 303.40p | 293.70p | 294.10p | 1692518 |
10/10/2016 | 297.80p | 300.00p | 295.20p | 297.10p | 244457 |
07/10/2016 | 300.00p | 301.80p | 293.20p | 294.70p | 520046 |
06/10/2016 | 305.90p | 305.90p | 297.23p | 299.40p | 381015 |
05/10/2016 | 300.40p | 300.40p | 289.20p | 299.10p | 533483 |
04/10/2016 | 299.40p | 304.40p | 294.40p | 294.40p | 487945 |
03/10/2016 | 294.90p | 297.90p | 291.17p | 296.00p | 300282 |
30/09/2016 | 279.70p | 289.60p | 278.60p | 289.60p | 1050416 |
29/09/2016 | 289.40p | 289.60p | 283.60p | 283.60p | 402795 |
28/09/2016 | 282.60p | 287.30p | 278.10p | 283.00p | 947548 |
27/09/2016 | 283.30p | 284.00p | 273.90p | 276.30p | 302280 |
26/09/2016 | 288.80p | 288.80p | 278.50p | 282.80p | 381865 |
23/09/2016 | 285.60p | 288.34p | 282.40p | 282.40p | 322938 |
22/09/2016 | 290.70p | 290.70p | 283.70p | 284.40p | 427566 |
21/09/2016 | 280.40p | 288.30p | 278.69p | 284.70p | 441605 |
20/09/2016 | 291.00p | 291.00p | 285.60p | 285.60p | 220205 |
19/09/2016 | 292.10p | 292.20p | 286.80p | 287.10p | 202157 |
16/09/2016 | 288.80p | 292.30p | 285.10p | 287.40p | 628846 |
15/09/2016 | 288.10p | 290.00p | 282.20p | 289.80p | 293520 |
14/09/2016 | 288.20p | 292.20p | 285.60p | 285.60p | 220769 |
13/09/2016 | 294.50p | 294.50p | 287.50p | 287.50p | 403811 |
12/09/2016 | 291.10p | 293.60p | 285.70p | 288.00p | 227469 |
09/09/2016 | 302.80p | 304.10p | 296.20p | 297.30p | 300596 |
08/09/2016 | 302.80p | 310.80p | 302.80p | 305.50p | 601136 |
07/09/2016 | 296.50p | 302.90p | 293.50p | 301.90p | 785656 |
06/09/2016 | 300.60p | 301.30p | 293.00p | 293.00p | 219750 |
05/09/2016 | 299.80p | 299.80p | 292.00p | 293.70p | 196980 |
02/09/2016 | 294.80p | 300.70p | 292.20p | 293.30p | 335096 |
01/09/2016 | 292.20p | 296.70p | 287.90p | 293.60p | 271882 |
31/08/2016 | 295.10p | 295.10p | 283.80p | 285.80p | 217796 |
30/08/2016 | 285.90p | 294.10p | 285.90p | 289.00p | 431084 |
26/08/2016 | 291.00p | 293.80p | 289.40p | 292.00p | 106738 |
25/08/2016 | 293.00p | 293.40p | 286.80p | 291.10p | 279170 |
24/08/2016 | 284.80p | 295.10p | 284.80p | 294.30p | 175398 |
23/08/2016 | 294.60p | 295.70p | 290.00p | 290.10p | 206577 |
22/08/2016 | 291.20p | 294.99p | 288.29p | 289.30p | 350327 |
19/08/2016 | 290.90p | 296.00p | 290.80p | 294.70p | 293522 |
18/08/2016 | 281.90p | 292.90p | 280.51p | 291.60p | 152755 |
17/08/2016 | 293.20p | 294.90p | 287.50p | 287.70p | 240578 |
16/08/2016 | 292.00p | 299.60p | 285.00p | 287.20p | 439629 |
15/08/2016 | 288.50p | 292.00p | 285.20p | 286.00p | 282245 |
12/08/2016 | 292.20p | 292.20p | 285.70p | 287.70p | 199235 |
11/08/2016 | 290.50p | 290.50p | 279.89p | 286.20p | 206523 |
10/08/2016 | 285.90p | 285.90p | 280.50p | 284.50p | 287570 |
09/08/2016 | 283.60p | 284.65p | 280.00p | 282.50p | 327306 |
08/08/2016 | 281.40p | 285.30p | 279.33p | 281.80p | 726924 |
05/08/2016 | 271.80p | 279.20p | 271.67p | 275.00p | 676794 |
04/08/2016 | 261.50p | 276.30p | 261.50p | 270.80p | 200581 |
03/08/2016 | 271.20p | 271.70p | 264.10p | 267.10p | 293382 |
02/08/2016 | 271.60p | 275.06p | 258.50p | 266.00p | 166224 |
01/08/2016 | 278.80p | 281.40p | 269.10p | 269.40p | 279530 |
29/07/2016 | 270.70p | 274.70p | 270.10p | 274.00p | 391750 |
28/07/2016 | 280.30p | 282.00p | 273.80p | 275.00p | 401715 |
27/07/2016 | 254.60p | 276.50p | 254.60p | 275.60p | 1031154 |
26/07/2016 | 250.00p | 253.40p | 248.80p | 252.90p | 208358 |
25/07/2016 | 251.80p | 259.90p | 249.00p | 251.20p | 197220 |
22/07/2016 | 254.60p | 258.90p | 247.90p | 250.50p | 232455 |
21/07/2016 | 250.20p | 255.30p | 249.80p | 253.60p | 247593 |
20/07/2016 | 255.60p | 255.60p | 247.20p | 250.00p | 325497 |
19/07/2016 | 249.80p | 252.50p | 242.30p | 250.50p | 221970 |
18/07/2016 | 253.80p | 255.30p | 249.40p | 249.50p | 217006 |
15/07/2016 | 252.30p | 252.30p | 242.80p | 249.40p | 222209 |
14/07/2016 | 252.10p | 252.80p | 245.62p | 251.90p | 307742 |
13/07/2016 | 253.00p | 253.00p | 244.79p | 247.80p | 368894 |
12/07/2016 | 250.20p | 257.30p | 248.00p | 251.60p | 497184 |
11/07/2016 | 238.20p | 246.40p | 234.36p | 244.50p | 611808 |
08/07/2016 | 222.80p | 234.70p | 222.80p | 232.90p | 251834 |
*Close Price adjusted for both dividends and splits