Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/06/2016 | 298.90p | 310.60p | 297.00p | 302.10p | 253642 |
10/06/2016 | 317.10p | 325.78p | 304.80p | 307.00p | 131466 |
09/06/2016 | 336.40p | 336.40p | 325.00p | 326.40p | 118070 |
08/06/2016 | 334.90p | 336.50p | 327.40p | 329.70p | 111920 |
07/06/2016 | 334.00p | 342.80p | 326.50p | 338.00p | 434011 |
06/06/2016 | 325.70p | 335.76p | 319.40p | 329.70p | 238464 |
03/06/2016 | 326.30p | 336.10p | 324.00p | 327.20p | 268791 |
02/06/2016 | 321.40p | 334.00p | 321.00p | 329.00p | 309815 |
01/06/2016 | 323.50p | 330.90p | 323.50p | 328.50p | 197946 |
31/05/2016 | 338.50p | 338.50p | 323.00p | 331.60p | 502571 |
27/05/2016 | 327.10p | 338.60p | 320.80p | 330.40p | 355833 |
26/05/2016 | 301.70p | 323.10p | 301.70p | 321.70p | 437331 |
25/05/2016 | 310.60p | 312.50p | 306.82p | 309.00p | 421976 |
24/05/2016 | 323.40p | 324.20p | 315.00p | 316.60p | 318749 |
23/05/2016 | 308.80p | 319.10p | 308.00p | 317.90p | 347059 |
20/05/2016 | 301.00p | 309.60p | 297.80p | 309.60p | 406117 |
19/05/2016 | 299.50p | 300.50p | 293.50p | 299.80p | 316234 |
18/05/2016 | 282.10p | 297.50p | 282.10p | 292.20p | 549823 |
17/05/2016 | 293.60p | 295.10p | 287.00p | 289.80p | 298866 |
16/05/2016 | 284.40p | 299.20p | 281.27p | 287.00p | 324288 |
13/05/2016 | 288.30p | 292.50p | 276.30p | 281.00p | 386491 |
12/05/2016 | 273.20p | 286.60p | 265.20p | 282.90p | 427342 |
11/05/2016 | 292.80p | 294.24p | 270.50p | 273.50p | 583974 |
10/05/2016 | 289.10p | 295.00p | 282.28p | 283.90p | 190624 |
09/05/2016 | 276.80p | 290.70p | 276.50p | 284.10p | 251859 |
06/05/2016 | 272.80p | 286.80p | 272.80p | 281.70p | 196433 |
05/05/2016 | 289.80p | 289.80p | 272.70p | 279.90p | 507384 |
04/05/2016 | 282.90p | 290.80p | 281.80p | 285.00p | 184393 |
03/05/2016 | 292.20p | 296.40p | 282.50p | 288.90p | 266270 |
29/04/2016 | 304.40p | 306.21p | 279.86p | 286.70p | 342882 |
28/04/2016 | 293.00p | 302.50p | 290.10p | 300.00p | 299820 |
27/04/2016 | 293.70p | 301.17p | 286.50p | 294.60p | 512480 |
26/04/2016 | 283.00p | 290.98p | 280.90p | 286.20p | 491399 |
25/04/2016 | 291.30p | 292.45p | 277.70p | 282.00p | 130593 |
22/04/2016 | 279.80p | 291.30p | 278.80p | 285.80p | 330278 |
21/04/2016 | 279.20p | 289.90p | 277.10p | 283.80p | 226110 |
20/04/2016 | 280.70p | 282.50p | 277.70p | 279.10p | 688470 |
19/04/2016 | 283.50p | 292.00p | 275.40p | 280.00p | 482165 |
18/04/2016 | 294.30p | 295.50p | 286.40p | 291.00p | 747392 |
15/04/2016 | 299.50p | 299.50p | 291.00p | 295.30p | 423920 |
14/04/2016 | 301.60p | 301.60p | 285.10p | 295.00p | 352859 |
13/04/2016 | 302.90p | 303.50p | 299.00p | 301.60p | 163544 |
12/04/2016 | 305.30p | 307.50p | 301.60p | 301.60p | 113030 |
11/04/2016 | 306.60p | 309.20p | 298.10p | 306.00p | 118792 |
08/04/2016 | 307.90p | 309.10p | 298.60p | 304.50p | 193622 |
07/04/2016 | 307.00p | 317.80p | 304.79p | 308.20p | 117195 |
06/04/2016 | 298.50p | 312.00p | 298.50p | 310.00p | 318823 |
05/04/2016 | 308.50p | 310.58p | 299.82p | 304.50p | 385203 |
04/04/2016 | 321.90p | 321.90p | 303.00p | 309.10p | 1132527 |
01/04/2016 | 324.70p | 328.93p | 318.00p | 318.70p | 185511 |
31/03/2016 | 327.10p | 341.70p | 325.23p | 332.80p | 268640 |
30/03/2016 | 320.00p | 329.40p | 313.50p | 329.40p | 274826 |
29/03/2016 | 301.80p | 317.80p | 301.80p | 314.20p | 345160 |
24/03/2016 | 319.40p | 320.10p | 308.03p | 309.20p | 197994 |
23/03/2016 | 312.00p | 321.90p | 302.38p | 315.30p | 588924 |
22/03/2016 | 319.60p | 319.60p | 305.00p | 308.50p | 259450 |
21/03/2016 | 317.80p | 317.80p | 307.20p | 312.50p | 206346 |
18/03/2016 | 300.70p | 324.02p | 300.70p | 306.20p | 893676 |
17/03/2016 | 266.00p | 310.00p | 263.00p | 301.50p | 2799536 |
16/03/2016 | 251.40p | 262.80p | 251.40p | 254.20p | 772393 |
15/03/2016 | 251.10p | 262.70p | 240.00p | 254.80p | 2057345 |
14/03/2016 | 247.40p | 254.90p | 244.60p | 245.90p | 421595 |
11/03/2016 | 258.40p | 262.37p | 240.51p | 249.40p | 1050756 |
10/03/2016 | 273.90p | 278.00p | 256.00p | 256.10p | 1483042 |
09/03/2016 | 279.30p | 293.80p | 275.00p | 277.70p | 92833 |
08/03/2016 | 284.30p | 295.77p | 267.40p | 291.00p | 176193 |
07/03/2016 | 293.10p | 304.40p | 280.20p | 290.80p | 164636 |
04/03/2016 | 281.30p | 291.90p | 277.30p | 283.00p | 286086 |
03/03/2016 | 283.40p | 292.30p | 272.77p | 281.50p | 298601 |
02/03/2016 | 276.00p | 287.18p | 272.20p | 274.00p | 268003 |
01/03/2016 | 279.90p | 290.20p | 268.40p | 278.70p | 197742 |
29/02/2016 | 280.00p | 284.20p | 270.10p | 273.70p | 185109 |
26/02/2016 | 269.60p | 278.00p | 267.70p | 275.00p | 123643 |
25/02/2016 | 270.90p | 280.10p | 260.20p | 274.50p | 144332 |
24/02/2016 | 266.40p | 273.82p | 250.00p | 266.00p | 305578 |
23/02/2016 | 269.40p | 279.70p | 265.10p | 272.40p | 74028 |
22/02/2016 | 265.40p | 284.50p | 265.40p | 270.20p | 75015 |
19/02/2016 | 270.10p | 288.32p | 253.10p | 274.00p | 220800 |
18/02/2016 | 297.50p | 302.00p | 270.30p | 273.90p | 110939 |
17/02/2016 | 276.00p | 299.91p | 276.00p | 275.20p | 126282 |
16/02/2016 | 282.90p | 288.70p | 270.60p | 275.20p | 110164 |
15/02/2016 | 279.90p | 281.80p | 266.00p | 272.10p | 564804 |
12/02/2016 | 270.20p | 279.90p | 266.80p | 269.50p | 147365 |
11/02/2016 | 283.40p | 289.00p | 266.10p | 275.60p | 138357 |
10/02/2016 | 266.40p | 293.00p | 266.00p | 277.70p | 116845 |
09/02/2016 | 295.60p | 295.60p | 255.70p | 266.00p | 305272 |
08/02/2016 | 309.90p | 309.90p | 286.40p | 287.70p | 111343 |
05/02/2016 | 301.10p | 312.00p | 300.20p | 300.60p | 108248 |
04/02/2016 | 290.50p | 313.30p | 290.50p | 309.00p | 163856 |
03/02/2016 | 299.00p | 306.40p | 279.70p | 296.70p | 103573 |
02/02/2016 | 312.00p | 312.40p | 300.60p | 307.30p | 119968 |
01/02/2016 | 303.80p | 313.80p | 301.80p | 312.00p | 161407 |
29/01/2016 | 308.10p | 314.70p | 302.50p | 306.20p | 75386 |
28/01/2016 | 320.00p | 331.90p | 310.00p | 311.50p | 197063 |
27/01/2016 | 326.50p | 330.30p | 316.00p | 323.90p | 521960 |
26/01/2016 | 307.00p | 336.95p | 307.00p | 326.60p | 235869 |
25/01/2016 | 302.50p | 316.00p | 301.30p | 313.80p | 75729 |
22/01/2016 | 310.60p | 311.68p | 300.00p | 302.60p | 110456 |
21/01/2016 | 280.50p | 311.80p | 280.49p | 305.90p | 170962 |
20/01/2016 | 304.10p | 305.70p | 278.40p | 284.00p | 345717 |
19/01/2016 | 304.80p | 315.83p | 302.40p | 313.00p | 108945 |
18/01/2016 | 304.50p | 313.40p | 294.70p | 309.20p | 65284 |
15/01/2016 | 314.70p | 323.70p | 305.90p | 310.00p | 154356 |
14/01/2016 | 334.80p | 334.80p | 317.30p | 320.70p | 136205 |
13/01/2016 | 320.20p | 333.50p | 318.83p | 329.90p | 368844 |
12/01/2016 | 328.80p | 331.60p | 325.40p | 329.20p | 88773 |
11/01/2016 | 331.00p | 336.00p | 325.13p | 326.50p | 105479 |
08/01/2016 | 326.60p | 335.70p | 323.38p | 330.50p | 402564 |
07/01/2016 | 318.20p | 324.20p | 301.20p | 324.20p | 263811 |
06/01/2016 | 321.50p | 326.88p | 306.90p | 310.10p | 217988 |
05/01/2016 | 338.00p | 343.46p | 325.10p | 327.60p | 260528 |
04/01/2016 | 345.60p | 348.00p | 337.70p | 342.50p | 228952 |
31/12/2015 | 352.30p | 359.80p | 347.90p | 353.70p | 145328 |
30/12/2015 | 348.00p | 361.10p | 347.20p | 359.00p | 78745 |
29/12/2015 | 344.30p | 365.50p | 341.80p | 356.70p | 91206 |
24/12/2015 | 357.50p | 359.00p | 348.40p | 348.40p | 10754 |
23/12/2015 | 364.70p | 364.70p | 351.40p | 360.00p | 64865 |
22/12/2015 | 362.80p | 362.80p | 342.63p | 355.90p | 128970 |
21/12/2015 | 351.20p | 365.10p | 347.74p | 354.40p | 115354 |
18/12/2015 | 380.00p | 380.00p | 358.20p | 363.00p | 230541 |
17/12/2015 | 364.60p | 384.70p | 358.10p | 380.00p | 484623 |
16/12/2015 | 347.20p | 359.70p | 336.66p | 359.70p | 324858 |
15/12/2015 | 340.00p | 351.06p | 313.43p | 340.00p | 556469 |
14/12/2015 | 342.80p | 359.90p | 342.20p | 345.80p | 169213 |
11/12/2015 | 380.20p | 381.50p | 346.70p | 346.70p | 298377 |
10/12/2015 | 387.40p | 388.00p | 382.80p | 383.90p | 51398 |
09/12/2015 | 374.80p | 389.60p | 374.80p | 387.10p | 79567 |
08/12/2015 | 390.90p | 390.90p | 381.00p | 383.00p | 226049 |
07/12/2015 | 386.60p | 394.80p | 386.30p | 390.70p | 393362 |
04/12/2015 | 378.80p | 392.30p | 378.80p | 386.10p | 78450 |
03/12/2015 | 378.00p | 390.70p | 374.16p | 390.20p | 343263 |
02/12/2015 | 388.80p | 388.80p | 375.00p | 384.20p | 474466 |
01/12/2015 | 374.50p | 385.00p | 374.50p | 379.00p | 283863 |
30/11/2015 | 372.00p | 389.60p | 366.09p | 384.70p | 310356 |
27/11/2015 | 359.90p | 372.80p | 350.25p | 372.00p | 180279 |
26/11/2015 | 355.80p | 359.10p | 350.00p | 352.20p | 252409 |
25/11/2015 | 357.60p | 365.60p | 335.36p | 341.30p | 1023615 |
24/11/2015 | 380.80p | 380.80p | 360.80p | 368.10p | 112586 |
23/11/2015 | 373.60p | 392.60p | 366.10p | 370.00p | 171627 |
20/11/2015 | 381.00p | 390.09p | 376.20p | 382.40p | 106152 |
19/11/2015 | 401.00p | 401.10p | 380.10p | 388.70p | 466869 |
18/11/2015 | 404.50p | 411.60p | 398.40p | 405.60p | 219502 |
17/11/2015 | 395.60p | 404.40p | 395.60p | 404.40p | 96977 |
16/11/2015 | 399.30p | 403.00p | 389.80p | 397.20p | 146950 |
13/11/2015 | 393.00p | 402.20p | 389.10p | 402.20p | 52794 |
12/11/2015 | 390.40p | 398.30p | 389.00p | 392.00p | 333782 |
11/11/2015 | 385.00p | 412.60p | 385.00p | 402.00p | 202608 |
10/11/2015 | 394.50p | 394.50p | 384.60p | 388.70p | 153618 |
09/11/2015 | 375.90p | 387.90p | 375.90p | 387.40p | 197242 |
06/11/2015 | 375.90p | 386.10p | 375.90p | 386.10p | 181477 |
05/11/2015 | 386.00p | 392.00p | 380.70p | 382.50p | 63944 |
04/11/2015 | 395.60p | 403.00p | 382.10p | 386.00p | 181300 |
03/11/2015 | 393.70p | 393.70p | 379.50p | 391.00p | 263091 |
02/11/2015 | 379.40p | 386.80p | 373.40p | 383.00p | 104376 |
30/10/2015 | 366.80p | 387.10p | 366.80p | 381.80p | 93692 |
29/10/2015 | 374.40p | 378.90p | 362.70p | 375.10p | 47816 |
28/10/2015 | 375.90p | 375.90p | 362.50p | 370.00p | 241702 |
27/10/2015 | 370.70p | 377.60p | 357.98p | 368.00p | 129695 |
26/10/2015 | 361.60p | 374.60p | 360.80p | 361.10p | 153562 |
23/10/2015 | 375.40p | 377.00p | 363.30p | 367.20p | 96809 |
22/10/2015 | 365.70p | 369.20p | 362.20p | 367.20p | 89646 |
21/10/2015 | 377.00p | 377.00p | 365.40p | 373.00p | 59313 |
20/10/2015 | 379.40p | 379.40p | 369.50p | 369.50p | 44318 |
19/10/2015 | 359.80p | 379.00p | 359.80p | 378.70p | 62749 |
16/10/2015 | 365.40p | 373.00p | 365.33p | 366.80p | 129613 |
15/10/2015 | 349.70p | 366.31p | 349.70p | 363.80p | 133728 |
14/10/2015 | 354.70p | 367.77p | 350.50p | 358.00p | 91332 |
13/10/2015 | 355.70p | 360.00p | 352.54p | 360.00p | 76131 |
12/10/2015 | 362.80p | 368.80p | 352.12p | 354.50p | 185133 |
09/10/2015 | 365.90p | 375.00p | 361.81p | 373.00p | 144044 |
08/10/2015 | 368.40p | 382.30p | 359.80p | 365.90p | 88931 |
07/10/2015 | 368.80p | 378.50p | 368.50p | 378.50p | 168201 |
06/10/2015 | 377.50p | 377.50p | 363.00p | 372.00p | 186583 |
05/10/2015 | 365.00p | 374.90p | 365.00p | 369.00p | 325634 |
02/10/2015 | 380.00p | 380.00p | 349.19p | 357.70p | 252834 |
01/10/2015 | 389.70p | 394.70p | 379.70p | 381.50p | 283219 |
30/09/2015 | 378.50p | 391.72p | 378.50p | 390.10p | 285422 |
29/09/2015 | 380.70p | 388.30p | 379.10p | 379.10p | 243934 |
28/09/2015 | 388.80p | 391.90p | 383.00p | 386.00p | 303988 |
25/09/2015 | 379.90p | 387.20p | 379.90p | 385.00p | 196368 |
24/09/2015 | 376.40p | 388.00p | 375.51p | 379.00p | 350391 |
23/09/2015 | 400.00p | 401.28p | 379.80p | 384.30p | 434767 |
22/09/2015 | 392.60p | 401.00p | 386.60p | 401.00p | 863474 |
21/09/2015 | 381.50p | 401.94p | 381.50p | 400.40p | 223617 |
18/09/2015 | 372.70p | 393.00p | 369.28p | 393.00p | 1071109 |
17/09/2015 | 375.20p | 375.20p | 368.90p | 374.00p | 231117 |
16/09/2015 | 368.20p | 374.30p | 364.30p | 373.10p | 270964 |
15/09/2015 | 375.00p | 375.00p | 365.00p | 369.40p | 337435 |
14/09/2015 | 363.30p | 375.00p | 363.30p | 372.40p | 214968 |
11/09/2015 | 373.00p | 373.00p | 368.10p | 371.20p | 175062 |
10/09/2015 | 367.80p | 380.60p | 367.00p | 369.10p | 208472 |
09/09/2015 | 372.20p | 386.60p | 363.46p | 375.00p | 1773036 |
08/09/2015 | 380.40p | 380.50p | 373.40p | 376.70p | 314859 |
07/09/2015 | 379.40p | 384.30p | 379.40p | 380.20p | 181620 |
04/09/2015 | 375.00p | 380.00p | 369.80p | 379.70p | 371202 |
03/09/2015 | 371.50p | 378.90p | 368.00p | 372.00p | 222840 |
02/09/2015 | 360.00p | 380.80p | 359.13p | 376.00p | 399846 |
01/09/2015 | 341.80p | 359.90p | 341.80p | 358.50p | 1049552 |
28/08/2015 | 340.70p | 350.00p | 339.80p | 348.00p | 368307 |
27/08/2015 | 355.00p | 356.00p | 334.90p | 344.10p | 1188791 |
*Close Price adjusted for both dividends and splits