Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/03/2017 | 409.90p | 425.60p | 409.90p | 423.10p | 350333 |
23/03/2017 | 420.00p | 420.00p | 411.00p | 414.30p | 323209 |
22/03/2017 | 414.90p | 415.60p | 405.03p | 411.50p | 425260 |
21/03/2017 | 420.00p | 420.00p | 413.70p | 414.90p | 575236 |
20/03/2017 | 420.10p | 420.10p | 412.80p | 416.80p | 665966 |
17/03/2017 | 412.00p | 416.70p | 406.00p | 412.80p | 574686 |
16/03/2017 | 428.90p | 439.45p | 392.51p | 403.80p | 801589 |
15/03/2017 | 415.30p | 420.00p | 405.00p | 419.30p | 527095 |
14/03/2017 | 406.00p | 415.00p | 404.50p | 409.40p | 343114 |
13/03/2017 | 399.70p | 411.40p | 396.60p | 404.80p | 220617 |
10/03/2017 | 402.60p | 404.80p | 396.50p | 399.90p | 233156 |
09/03/2017 | 395.10p | 404.50p | 395.10p | 404.30p | 247756 |
08/03/2017 | 400.20p | 407.00p | 395.00p | 401.20p | 817148 |
07/03/2017 | 392.00p | 400.90p | 391.00p | 397.00p | 190380 |
06/03/2017 | 404.40p | 408.50p | 389.50p | 391.70p | 581171 |
03/03/2017 | 383.90p | 403.90p | 381.06p | 399.10p | 353742 |
02/03/2017 | 385.00p | 392.40p | 380.10p | 386.20p | 376074 |
01/03/2017 | 371.70p | 382.40p | 365.10p | 378.30p | 230057 |
28/02/2017 | 362.40p | 371.90p | 358.00p | 365.20p | 404517 |
27/02/2017 | 376.00p | 376.00p | 368.00p | 370.60p | 174116 |
24/02/2017 | 378.00p | 380.50p | 365.00p | 367.20p | 871473 |
23/02/2017 | 365.00p | 366.20p | 360.10p | 360.20p | 467298 |
22/02/2017 | 374.20p | 380.36p | 360.00p | 361.00p | 539944 |
21/02/2017 | 389.50p | 393.95p | 373.30p | 374.20p | 864810 |
20/02/2017 | 388.50p | 399.50p | 387.31p | 398.70p | 338567 |
17/02/2017 | 382.00p | 390.10p | 376.80p | 387.20p | 425756 |
16/02/2017 | 373.80p | 382.30p | 366.69p | 378.50p | 585082 |
15/02/2017 | 355.20p | 371.40p | 353.80p | 367.30p | 462201 |
14/02/2017 | 342.70p | 360.20p | 342.70p | 355.80p | 180549 |
13/02/2017 | 356.40p | 361.20p | 349.60p | 351.20p | 361550 |
10/02/2017 | 366.00p | 367.67p | 350.56p | 356.60p | 210367 |
09/02/2017 | 348.80p | 363.00p | 347.20p | 362.60p | 374831 |
08/02/2017 | 353.90p | 357.00p | 345.00p | 348.10p | 233351 |
07/02/2017 | 349.50p | 353.60p | 345.10p | 345.60p | 165088 |
06/02/2017 | 351.40p | 353.00p | 345.10p | 347.00p | 150220 |
03/02/2017 | 347.10p | 353.60p | 338.60p | 344.20p | 376602 |
02/02/2017 | 348.20p | 348.30p | 335.10p | 340.00p | 229210 |
01/02/2017 | 331.00p | 353.70p | 331.00p | 349.10p | 405755 |
31/01/2017 | 338.30p | 341.14p | 329.40p | 338.70p | 337538 |
30/01/2017 | 327.30p | 332.40p | 326.50p | 330.40p | 223346 |
27/01/2017 | 317.30p | 326.80p | 317.30p | 325.00p | 178253 |
26/01/2017 | 323.60p | 330.00p | 322.48p | 324.60p | 127703 |
25/01/2017 | 328.10p | 328.60p | 323.20p | 323.20p | 147500 |
24/01/2017 | 322.00p | 327.10p | 317.06p | 322.40p | 230311 |
23/01/2017 | 313.50p | 318.70p | 311.70p | 317.50p | 233486 |
20/01/2017 | 324.50p | 324.50p | 315.30p | 317.30p | 198961 |
19/01/2017 | 322.00p | 325.50p | 311.10p | 319.00p | 341373 |
18/01/2017 | 325.00p | 327.40p | 321.30p | 323.50p | 188040 |
17/01/2017 | 330.10p | 331.80p | 319.30p | 328.20p | 548331 |
16/01/2017 | 334.10p | 334.10p | 317.67p | 322.10p | 657497 |
13/01/2017 | 324.70p | 338.50p | 323.70p | 333.10p | 234058 |
12/01/2017 | 339.50p | 339.50p | 327.28p | 331.50p | 250174 |
11/01/2017 | 350.00p | 350.00p | 331.10p | 336.50p | 271173 |
10/01/2017 | 338.70p | 345.10p | 336.10p | 342.70p | 224662 |
09/01/2017 | 350.40p | 350.40p | 330.00p | 335.70p | 531407 |
06/01/2017 | 344.60p | 347.70p | 344.00p | 344.50p | 173171 |
05/01/2017 | 344.00p | 355.30p | 344.00p | 347.00p | 169821 |
04/01/2017 | 344.80p | 350.40p | 339.22p | 350.30p | 392046 |
03/01/2017 | 340.90p | 342.20p | 325.58p | 338.10p | 464597 |
30/12/2016 | 337.40p | 338.00p | 330.50p | 338.00p | 171374 |
29/12/2016 | 339.50p | 339.50p | 330.10p | 333.40p | 248000 |
28/12/2016 | 340.70p | 343.58p | 333.40p | 337.90p | 221580 |
23/12/2016 | 340.70p | 340.70p | 331.60p | 336.00p | 109004 |
22/12/2016 | 333.00p | 340.60p | 328.20p | 335.10p | 491224 |
21/12/2016 | 335.20p | 347.40p | 332.30p | 342.30p | 251393 |
20/12/2016 | 343.80p | 347.20p | 328.40p | 343.40p | 538113 |
19/12/2016 | 352.70p | 360.90p | 338.30p | 343.30p | 518203 |
16/12/2016 | 366.90p | 371.30p | 356.20p | 358.70p | 502914 |
15/12/2016 | 350.00p | 359.00p | 341.50p | 358.30p | 726233 |
14/12/2016 | 347.50p | 357.80p | 346.50p | 356.70p | 409314 |
13/12/2016 | 346.70p | 354.60p | 339.10p | 350.60p | 356347 |
12/12/2016 | 337.80p | 340.40p | 332.70p | 337.70p | 303582 |
09/12/2016 | 343.80p | 347.40p | 336.00p | 337.00p | 292933 |
08/12/2016 | 333.90p | 343.59p | 331.20p | 341.40p | 294125 |
07/12/2016 | 331.50p | 340.20p | 331.10p | 338.00p | 266722 |
06/12/2016 | 335.50p | 339.90p | 328.85p | 339.50p | 427698 |
05/12/2016 | 310.30p | 316.57p | 310.30p | 315.00p | 272725 |
02/12/2016 | 314.60p | 318.60p | 314.60p | 315.60p | 163465 |
01/12/2016 | 306.40p | 319.90p | 301.60p | 317.90p | 269253 |
30/11/2016 | 322.00p | 322.00p | 312.30p | 315.10p | 279234 |
29/11/2016 | 328.50p | 328.50p | 319.00p | 321.00p | 353691 |
28/11/2016 | 325.10p | 329.80p | 318.40p | 320.20p | 145527 |
25/11/2016 | 325.10p | 328.50p | 325.10p | 328.00p | 142019 |
24/11/2016 | 320.50p | 331.50p | 320.50p | 327.70p | 204273 |
23/11/2016 | 334.00p | 345.80p | 327.50p | 327.60p | 369995 |
22/11/2016 | 330.00p | 340.70p | 324.68p | 339.60p | 413932 |
21/11/2016 | 324.50p | 335.70p | 321.17p | 327.30p | 268007 |
18/11/2016 | 324.80p | 333.60p | 320.32p | 330.00p | 262105 |
17/11/2016 | 329.50p | 329.50p | 318.20p | 322.00p | 795601 |
16/11/2016 | 329.10p | 333.30p | 322.00p | 322.90p | 313454 |
15/11/2016 | 328.40p | 330.30p | 322.90p | 327.80p | 318195 |
14/11/2016 | 311.40p | 325.00p | 310.80p | 324.90p | 663428 |
11/11/2016 | 302.90p | 311.39p | 302.90p | 309.00p | 589999 |
10/11/2016 | 300.00p | 312.01p | 293.20p | 307.70p | 724940 |
09/11/2016 | 282.60p | 294.00p | 275.00p | 290.30p | 344512 |
08/11/2016 | 297.50p | 297.50p | 283.40p | 287.00p | 369316 |
07/11/2016 | 285.50p | 293.20p | 285.30p | 290.40p | 274185 |
04/11/2016 | 287.80p | 289.30p | 277.50p | 284.20p | 483338 |
03/11/2016 | 291.70p | 295.50p | 282.90p | 286.80p | 642330 |
02/11/2016 | 283.90p | 291.43p | 272.50p | 278.00p | 386290 |
01/11/2016 | 294.90p | 299.60p | 288.80p | 291.70p | 201633 |
31/10/2016 | 285.90p | 296.00p | 284.90p | 290.00p | 263414 |
28/10/2016 | 290.00p | 294.10p | 289.10p | 291.30p | 236949 |
27/10/2016 | 298.40p | 298.40p | 287.20p | 291.60p | 184912 |
26/10/2016 | 284.60p | 295.10p | 284.60p | 292.60p | 197457 |
25/10/2016 | 291.10p | 304.40p | 285.90p | 292.00p | 391882 |
24/10/2016 | 291.50p | 292.00p | 279.00p | 285.30p | 301891 |
21/10/2016 | 286.50p | 288.25p | 281.90p | 285.90p | 189839 |
20/10/2016 | 282.00p | 282.00p | 272.40p | 280.10p | 212394 |
19/10/2016 | 281.60p | 281.60p | 264.60p | 274.40p | 146351 |
18/10/2016 | 272.80p | 277.30p | 268.00p | 276.00p | 170937 |
17/10/2016 | 272.60p | 273.50p | 266.00p | 266.60p | 306514 |
14/10/2016 | 269.90p | 280.40p | 269.90p | 275.50p | 314906 |
13/10/2016 | 259.50p | 270.40p | 253.70p | 269.50p | 1255116 |
12/10/2016 | 266.50p | 267.82p | 263.80p | 265.50p | 280539 |
11/10/2016 | 265.00p | 270.47p | 264.20p | 265.40p | 173597 |
10/10/2016 | 270.20p | 279.90p | 268.60p | 270.00p | 198858 |
07/10/2016 | 289.40p | 291.60p | 270.40p | 276.30p | 238718 |
06/10/2016 | 287.60p | 294.30p | 286.10p | 290.00p | 268729 |
05/10/2016 | 294.20p | 294.20p | 282.95p | 291.50p | 503288 |
04/10/2016 | 275.80p | 288.70p | 273.20p | 284.80p | 926196 |
03/10/2016 | 248.50p | 272.84p | 248.50p | 268.70p | 481128 |
30/09/2016 | 257.30p | 257.90p | 247.32p | 253.70p | 497550 |
29/09/2016 | 265.50p | 271.50p | 258.00p | 263.60p | 213881 |
28/09/2016 | 255.50p | 265.10p | 255.50p | 260.30p | 182638 |
27/09/2016 | 256.40p | 263.90p | 256.40p | 260.70p | 248940 |
26/09/2016 | 259.10p | 263.10p | 256.50p | 261.00p | 262685 |
23/09/2016 | 262.00p | 269.00p | 259.90p | 266.40p | 186907 |
22/09/2016 | 261.80p | 271.90p | 261.80p | 266.00p | 198905 |
21/09/2016 | 255.40p | 270.80p | 255.40p | 265.60p | 298520 |
20/09/2016 | 260.70p | 263.60p | 258.50p | 259.00p | 145369 |
19/09/2016 | 263.80p | 267.80p | 257.51p | 263.80p | 194873 |
16/09/2016 | 271.10p | 271.10p | 259.30p | 262.20p | 562346 |
15/09/2016 | 266.80p | 268.50p | 263.10p | 265.00p | 235785 |
14/09/2016 | 270.90p | 273.00p | 266.70p | 270.00p | 248385 |
13/09/2016 | 273.70p | 282.87p | 265.46p | 270.00p | 477485 |
12/09/2016 | 280.70p | 280.70p | 264.50p | 276.70p | 238721 |
09/09/2016 | 279.00p | 286.90p | 272.90p | 274.70p | 213990 |
08/09/2016 | 274.90p | 283.90p | 268.60p | 279.30p | 277792 |
07/09/2016 | 262.20p | 275.70p | 259.50p | 270.20p | 308185 |
06/09/2016 | 256.70p | 264.50p | 253.58p | 260.30p | 212086 |
05/09/2016 | 273.10p | 273.10p | 261.20p | 263.40p | 100606 |
02/09/2016 | 268.00p | 272.30p | 262.10p | 266.80p | 230233 |
01/09/2016 | 261.00p | 274.88p | 261.00p | 269.10p | 349075 |
31/08/2016 | 276.80p | 276.80p | 262.90p | 267.50p | 681001 |
30/08/2016 | 287.60p | 287.60p | 272.10p | 274.70p | 584792 |
26/08/2016 | 292.40p | 300.71p | 276.80p | 284.00p | 814126 |
25/08/2016 | 282.70p | 295.10p | 276.20p | 290.10p | 803542 |
24/08/2016 | 247.40p | 286.83p | 242.90p | 277.30p | 1412724 |
23/08/2016 | 221.40p | 238.60p | 221.40p | 237.30p | 403711 |
22/08/2016 | 226.50p | 233.00p | 223.10p | 226.00p | 137605 |
19/08/2016 | 221.10p | 232.40p | 221.10p | 224.00p | 106335 |
18/08/2016 | 222.30p | 228.54p | 221.30p | 226.60p | 152165 |
17/08/2016 | 220.60p | 228.00p | 214.57p | 226.40p | 193767 |
16/08/2016 | 227.40p | 237.60p | 222.39p | 223.70p | 453292 |
15/08/2016 | 230.60p | 238.00p | 226.10p | 232.20p | 567913 |
12/08/2016 | 221.80p | 234.70p | 221.80p | 229.70p | 305811 |
11/08/2016 | 227.00p | 229.30p | 216.20p | 225.60p | 381484 |
10/08/2016 | 211.70p | 234.10p | 211.50p | 230.50p | 1073485 |
09/08/2016 | 209.50p | 217.00p | 202.61p | 215.50p | 367702 |
08/08/2016 | 209.90p | 214.00p | 203.50p | 209.50p | 473739 |
05/08/2016 | 205.10p | 208.84p | 197.30p | 204.40p | 385592 |
04/08/2016 | 203.40p | 209.00p | 197.20p | 200.60p | 353284 |
03/08/2016 | 200.80p | 214.10p | 200.80p | 206.60p | 370859 |
02/08/2016 | 208.50p | 208.50p | 189.40p | 203.20p | 299756 |
01/08/2016 | 204.50p | 210.30p | 201.20p | 203.60p | 379823 |
29/07/2016 | 201.70p | 207.66p | 201.70p | 204.70p | 302260 |
28/07/2016 | 205.20p | 212.78p | 205.20p | 205.50p | 187077 |
27/07/2016 | 209.10p | 209.14p | 202.70p | 207.40p | 344707 |
26/07/2016 | 208.10p | 211.20p | 201.50p | 206.80p | 291477 |
25/07/2016 | 208.20p | 208.70p | 202.00p | 202.00p | 316652 |
22/07/2016 | 216.10p | 216.10p | 197.10p | 202.00p | 786465 |
21/07/2016 | 213.40p | 218.00p | 208.90p | 210.60p | 440171 |
20/07/2016 | 207.00p | 222.00p | 203.73p | 217.70p | 607139 |
19/07/2016 | 213.60p | 217.10p | 206.90p | 209.00p | 355509 |
18/07/2016 | 216.20p | 226.40p | 214.00p | 215.60p | 278389 |
15/07/2016 | 218.30p | 225.40p | 215.91p | 218.90p | 284431 |
14/07/2016 | 231.20p | 231.60p | 218.90p | 223.70p | 354687 |
13/07/2016 | 235.00p | 235.00p | 218.90p | 224.00p | 673918 |
12/07/2016 | 206.00p | 229.50p | 206.00p | 218.50p | 524326 |
11/07/2016 | 194.60p | 220.20p | 194.60p | 210.80p | 384785 |
08/07/2016 | 176.70p | 200.00p | 176.19p | 199.50p | 349919 |
07/07/2016 | 175.20p | 189.00p | 175.20p | 179.10p | 308890 |
06/07/2016 | 185.20p | 186.30p | 175.60p | 176.90p | 457234 |
05/07/2016 | 201.10p | 201.10p | 174.77p | 180.20p | 676651 |
04/07/2016 | 212.60p | 217.30p | 201.57p | 203.80p | 332159 |
01/07/2016 | 213.40p | 217.10p | 194.70p | 215.00p | 392465 |
30/06/2016 | 200.00p | 215.10p | 197.00p | 211.70p | 543370 |
29/06/2016 | 185.00p | 203.71p | 185.00p | 197.30p | 1363551 |
28/06/2016 | 182.60p | 186.50p | 173.20p | 179.80p | 1140698 |
27/06/2016 | 260.30p | 264.00p | 176.20p | 176.20p | 1707794 |
24/06/2016 | 280.00p | 280.50p | 240.80p | 263.40p | 766384 |
23/06/2016 | 339.40p | 343.00p | 329.50p | 333.30p | 245222 |
22/06/2016 | 327.60p | 337.00p | 318.80p | 337.00p | 177262 |
21/06/2016 | 322.80p | 330.40p | 318.60p | 323.60p | 149278 |
20/06/2016 | 298.10p | 330.00p | 298.10p | 330.00p | 206608 |
17/06/2016 | 284.10p | 314.50p | 284.10p | 310.80p | 584816 |
16/06/2016 | 298.40p | 299.80p | 289.40p | 290.00p | 240718 |
15/06/2016 | 295.70p | 303.00p | 286.68p | 301.70p | 300183 |
14/06/2016 | 296.00p | 301.69p | 284.93p | 287.20p | 265275 |
*Close Price adjusted for both dividends and splits