Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/06/2016 | 362.97p | 370.43p | 355.51p | 362.97p | 6724 |
03/06/2016 | 358.00p | 358.99p | 353.02p | 358.00p | 8834 |
02/06/2016 | 360.48p | 360.48p | 353.02p | 358.00p | 2589 |
01/06/2016 | 360.48p | 363.47p | 360.48p | 360.48p | 211 |
31/05/2016 | 358.00p | 360.48p | 355.01p | 360.48p | 7089 |
27/05/2016 | 358.00p | 362.47p | 358.00p | 358.00p | 3607 |
26/05/2016 | 358.00p | 359.99p | 358.00p | 358.00p | 2108 |
25/05/2016 | 358.00p | 360.98p | 355.01p | 358.00p | 2363 |
24/05/2016 | 358.00p | 360.98p | 358.00p | 358.00p | 702 |
23/05/2016 | 358.00p | 359.99p | 353.52p | 358.00p | 3457 |
20/05/2016 | 358.00p | 360.98p | 353.06p | 358.00p | 1116 |
19/05/2016 | 358.00p | 358.00p | 353.42p | 358.00p | 31 |
18/05/2016 | 358.00p | 360.98p | 353.42p | 358.00p | 265 |
17/05/2016 | 358.00p | 360.98p | 353.42p | 358.00p | 6215 |
16/05/2016 | 358.00p | 361.73p | 354.27p | 358.00p | 2390 |
13/05/2016 | 358.00p | 360.98p | 358.00p | 358.00p | 3070 |
12/05/2016 | 355.51p | 358.89p | 348.80p | 358.00p | 23531 |
11/05/2016 | 353.02p | 359.99p | 348.05p | 355.51p | 13583 |
10/05/2016 | 348.05p | 358.00p | 348.05p | 353.02p | 70619 |
09/05/2016 | 343.08p | 343.08p | 338.11p | 343.08p | 2011 |
06/05/2016 | 343.08p | 343.08p | 328.16p | 343.08p | 9050 |
05/05/2016 | 343.08p | 344.27p | 333.14p | 343.08p | 10529 |
04/05/2016 | 343.08p | 343.08p | 338.11p | 343.08p | 503 |
03/05/2016 | 340.59p | 343.08p | 338.11p | 343.08p | 1770 |
29/04/2016 | 343.08p | 343.08p | 338.11p | 340.59p | 3731 |
28/04/2016 | 343.08p | 343.08p | 338.11p | 343.08p | 2011 |
27/04/2016 | 343.08p | 343.08p | 338.11p | 343.08p | 22187 |
26/04/2016 | 343.08p | 343.08p | 338.11p | 343.08p | 11013 |
25/04/2016 | 343.08p | 343.97p | 338.11p | 343.08p | 5412 |
22/04/2016 | 343.08p | 343.08p | 338.11p | 343.08p | 13398 |
21/04/2016 | 343.08p | 343.08p | 343.08p | 343.08p | 0 |
20/04/2016 | 343.08p | 343.08p | 336.56p | 343.08p | 1515 |
19/04/2016 | 343.08p | 346.06p | 338.11p | 343.08p | 4022 |
18/04/2016 | 343.08p | 343.08p | 338.11p | 343.08p | 18101 |
15/04/2016 | 343.08p | 343.08p | 343.08p | 343.08p | 0 |
14/04/2016 | 343.08p | 346.06p | 338.11p | 343.08p | 4274 |
13/04/2016 | 343.08p | 343.08p | 338.11p | 343.08p | 2667 |
12/04/2016 | 343.08p | 343.08p | 338.11p | 343.08p | 0 |
11/04/2016 | 343.08p | 343.08p | 338.11p | 343.08p | 1590 |
08/04/2016 | 343.08p | 343.08p | 338.11p | 343.08p | 27 |
07/04/2016 | 343.08p | 343.08p | 340.62p | 343.08p | 251 |
06/04/2016 | 343.08p | 343.08p | 338.11p | 343.08p | 7150 |
05/04/2016 | 343.08p | 343.08p | 343.08p | 343.08p | 0 |
04/04/2016 | 343.08p | 348.05p | 340.59p | 343.08p | 8377 |
01/04/2016 | 340.59p | 343.08p | 338.11p | 343.08p | 11256 |
31/03/2016 | 340.59p | 340.59p | 332.26p | 340.59p | 26718 |
30/03/2016 | 340.59p | 340.59p | 340.59p | 340.59p | 0 |
29/03/2016 | 340.59p | 345.07p | 340.59p | 340.59p | 720 |
24/03/2016 | 340.59p | 340.59p | 335.13p | 340.59p | 2715 |
23/03/2016 | 340.59p | 343.58p | 340.59p | 340.59p | 23883 |
22/03/2016 | 340.59p | 342.09p | 340.59p | 340.59p | 1 |
21/03/2016 | 340.59p | 342.09p | 334.13p | 340.59p | 6633 |
18/03/2016 | 333.14p | 340.59p | 328.16p | 340.59p | 2989 |
17/03/2016 | 328.16p | 331.15p | 323.19p | 330.65p | 151024 |
16/03/2016 | 328.16p | 330.95p | 328.16p | 328.16p | 75 |
15/03/2016 | 330.65p | 330.65p | 323.19p | 328.16p | 4071 |
14/03/2016 | 330.65p | 332.14p | 323.19p | 330.65p | 25212 |
11/03/2016 | 330.65p | 330.65p | 330.65p | 330.65p | 0 |
10/03/2016 | 330.65p | 330.65p | 323.19p | 330.65p | 1499 |
09/03/2016 | 330.65p | 330.65p | 323.19p | 330.65p | 10881 |
08/03/2016 | 330.65p | 330.65p | 327.17p | 330.65p | 5028 |
07/03/2016 | 330.65p | 331.15p | 324.19p | 330.65p | 5040 |
04/03/2016 | 328.16p | 331.64p | 324.19p | 328.16p | 11360 |
03/03/2016 | 328.16p | 328.16p | 323.19p | 328.16p | 12348 |
02/03/2016 | 328.16p | 328.16p | 324.43p | 328.16p | 704 |
01/03/2016 | 330.65p | 334.38p | 323.19p | 328.16p | 27707 |
29/02/2016 | 330.65p | 335.12p | 323.19p | 330.65p | 16825 |
26/02/2016 | 330.65p | 330.65p | 323.19p | 330.65p | 2011 |
25/02/2016 | 330.65p | 334.68p | 323.19p | 330.65p | 35799 |
24/02/2016 | 325.68p | 325.68p | 325.68p | 325.68p | 0 |
23/02/2016 | 325.68p | 327.17p | 323.19p | 325.68p | 7790 |
22/02/2016 | 328.16p | 331.64p | 323.19p | 325.68p | 19775 |
19/02/2016 | 328.16p | 328.16p | 324.43p | 328.16p | 216 |
18/02/2016 | 328.16p | 328.16p | 318.22p | 328.16p | 14998 |
17/02/2016 | 328.16p | 328.16p | 323.19p | 328.16p | 6810 |
16/02/2016 | 328.16p | 330.62p | 318.22p | 328.16p | 6477 |
15/02/2016 | 330.65p | 330.65p | 318.22p | 328.16p | 3520 |
12/02/2016 | 330.65p | 330.65p | 323.19p | 330.65p | 3550 |
11/02/2016 | 330.65p | 330.65p | 330.65p | 330.65p | 0 |
10/02/2016 | 330.65p | 330.65p | 330.65p | 330.65p | 0 |
09/02/2016 | 333.14p | 335.52p | 324.19p | 330.65p | 11048 |
08/02/2016 | 333.14p | 336.86p | 333.14p | 333.14p | 3318 |
05/02/2016 | 330.65p | 331.89p | 323.19p | 330.65p | 6084 |
04/02/2016 | 330.65p | 333.14p | 330.65p | 330.65p | 17095 |
03/02/2016 | 330.65p | 330.65p | 328.79p | 330.65p | 718 |
02/02/2016 | 330.65p | 331.64p | 330.65p | 330.65p | 503 |
01/02/2016 | 330.65p | 331.89p | 328.79p | 330.65p | 4525 |
29/01/2016 | 330.65p | 332.14p | 328.16p | 330.65p | 7266 |
28/01/2016 | 333.14p | 333.14p | 328.16p | 330.65p | 9679 |
27/01/2016 | 333.14p | 335.62p | 328.16p | 333.14p | 473 |
26/01/2016 | 348.05p | 348.05p | 328.16p | 333.14p | 11524 |
25/01/2016 | 355.51p | 358.05p | 343.08p | 348.05p | 16800 |
22/01/2016 | 355.51p | 355.51p | 349.92p | 355.51p | 196 |
21/01/2016 | 358.00p | 358.05p | 348.05p | 355.51p | 5756 |
20/01/2016 | 358.00p | 358.00p | 353.02p | 358.00p | 1609 |
19/01/2016 | 358.00p | 358.00p | 353.02p | 358.00p | 6501 |
18/01/2016 | 358.00p | 359.99p | 353.02p | 358.00p | 146913 |
15/01/2016 | 358.00p | 361.97p | 348.05p | 358.00p | 18531 |
14/01/2016 | 360.48p | 360.48p | 353.02p | 358.00p | 4676 |
13/01/2016 | 358.00p | 360.48p | 350.54p | 360.48p | 81 |
12/01/2016 | 358.00p | 363.96p | 348.05p | 358.00p | 6180 |
11/01/2016 | 358.00p | 364.96p | 358.00p | 358.00p | 588 |
08/01/2016 | 358.00p | 364.96p | 350.54p | 358.00p | 2933 |
07/01/2016 | 360.48p | 364.96p | 355.01p | 358.00p | 2011 |
06/01/2016 | 355.51p | 362.97p | 354.89p | 360.48p | 1714 |
05/01/2016 | 355.51p | 361.11p | 355.51p | 355.51p | 366 |
04/01/2016 | 353.02p | 359.99p | 347.06p | 355.51p | 1975 |
31/12/2015 | 353.02p | 359.99p | 353.02p | 353.02p | 183 |
30/12/2015 | 353.02p | 359.99p | 345.57p | 353.02p | 4114 |
29/12/2015 | 353.02p | 360.98p | 345.57p | 353.02p | 4726 |
24/12/2015 | 353.02p | 353.02p | 353.02p | 353.02p | 0 |
23/12/2015 | 353.02p | 360.48p | 346.06p | 353.02p | 577 |
22/12/2015 | 348.05p | 353.02p | 346.06p | 353.02p | 2112 |
21/12/2015 | 348.05p | 348.05p | 344.32p | 348.05p | 1066 |
18/12/2015 | 348.05p | 348.05p | 348.05p | 348.05p | 0 |
17/12/2015 | 348.05p | 352.03p | 345.57p | 348.05p | 1408 |
16/12/2015 | 348.05p | 351.78p | 348.05p | 348.05p | 781 |
15/12/2015 | 345.57p | 351.78p | 344.32p | 348.05p | 2616 |
14/12/2015 | 355.51p | 355.51p | 335.03p | 345.57p | 78361 |
11/12/2015 | 355.51p | 362.97p | 348.05p | 355.51p | 18000 |
10/12/2015 | 358.00p | 358.00p | 349.05p | 355.51p | 22460 |
09/12/2015 | 362.97p | 365.95p | 358.00p | 362.97p | 3903 |
08/12/2015 | 362.97p | 364.96p | 358.00p | 362.97p | 17094 |
07/12/2015 | 367.94p | 371.67p | 358.00p | 362.97p | 30490 |
04/12/2015 | 372.91p | 377.39p | 362.97p | 367.94p | 12715 |
03/12/2015 | 367.94p | 377.88p | 367.94p | 372.91p | 3833 |
02/12/2015 | 367.94p | 367.94p | 363.47p | 367.94p | 136212 |
01/12/2015 | 367.94p | 375.40p | 363.47p | 367.94p | 823 |
30/11/2015 | 362.97p | 375.90p | 358.00p | 367.94p | 30257 |
27/11/2015 | 362.97p | 366.70p | 358.00p | 362.97p | 11765 |
26/11/2015 | 360.48p | 362.97p | 358.00p | 362.97p | 16433 |
25/11/2015 | 360.48p | 361.97p | 358.62p | 360.48p | 627 |
24/11/2015 | 360.48p | 360.48p | 360.48p | 360.48p | 0 |
23/11/2015 | 362.97p | 364.46p | 360.48p | 360.48p | 2254 |
20/11/2015 | 367.94p | 367.94p | 358.00p | 362.97p | 33648 |
19/11/2015 | 367.94p | 367.94p | 360.48p | 367.94p | 2443 |
18/11/2015 | 367.94p | 376.89p | 367.94p | 367.94p | 1986 |
17/11/2015 | 365.45p | 367.94p | 360.48p | 367.94p | 1385 |
16/11/2015 | 365.45p | 365.95p | 359.87p | 365.45p | 1001 |
13/11/2015 | 365.45p | 365.45p | 365.45p | 365.45p | 0 |
12/11/2015 | 365.45p | 365.45p | 365.45p | 365.45p | 0 |
11/11/2015 | 365.45p | 365.95p | 359.87p | 365.45p | 1276 |
10/11/2015 | 365.45p | 372.44p | 362.97p | 365.45p | 4374 |
09/11/2015 | 365.45p | 367.94p | 358.00p | 365.45p | 46070 |
06/11/2015 | 368.94p | 368.94p | 359.99p | 365.45p | 3802 |
05/11/2015 | 367.94p | 371.67p | 365.45p | 368.94p | 4178 |
04/11/2015 | 367.94p | 372.91p | 362.97p | 367.94p | 12067 |
03/11/2015 | 367.94p | 370.43p | 367.94p | 367.94p | 1106 |
02/11/2015 | 370.43p | 372.42p | 366.70p | 367.94p | 2796 |
30/10/2015 | 365.45p | 375.90p | 365.45p | 370.43p | 5932 |
29/10/2015 | 362.97p | 366.95p | 359.87p | 365.45p | 12379 |
28/10/2015 | 365.45p | 365.95p | 357.57p | 362.97p | 4560 |
27/10/2015 | 365.45p | 369.63p | 359.87p | 365.45p | 5380 |
26/10/2015 | 365.45p | 365.95p | 353.02p | 365.45p | 7200 |
23/10/2015 | 365.45p | 369.63p | 353.02p | 365.45p | 5538 |
22/10/2015 | 365.45p | 369.93p | 359.87p | 365.45p | 3017 |
21/10/2015 | 367.94p | 371.67p | 364.96p | 365.45p | 3849 |
20/10/2015 | 365.45p | 365.45p | 358.00p | 365.45p | 4795 |
19/10/2015 | 365.45p | 365.45p | 358.00p | 365.45p | 3261 |
16/10/2015 | 365.45p | 365.45p | 359.87p | 365.45p | 5184 |
15/10/2015 | 362.97p | 365.45p | 362.97p | 365.45p | 3768 |
14/10/2015 | 362.97p | 362.97p | 353.02p | 362.97p | 2791 |
13/10/2015 | 362.97p | 362.97p | 353.02p | 362.97p | 8418 |
12/10/2015 | 362.97p | 362.97p | 353.02p | 362.97p | 4693 |
09/10/2015 | 362.97p | 364.96p | 358.00p | 362.97p | 50759 |
08/10/2015 | 362.97p | 362.97p | 362.97p | 362.97p | 0 |
07/10/2015 | 362.97p | 362.97p | 358.00p | 362.97p | 1006 |
06/10/2015 | 362.97p | 364.96p | 358.00p | 362.97p | 251 |
05/10/2015 | 367.94p | 367.94p | 358.00p | 362.97p | 1462 |
02/10/2015 | 370.43p | 370.43p | 362.97p | 367.94p | 1609 |
01/10/2015 | 370.43p | 370.43p | 370.43p | 370.43p | 0 |
30/09/2015 | 370.43p | 376.89p | 367.94p | 370.43p | 299 |
29/09/2015 | 375.40p | 376.89p | 364.84p | 370.43p | 6637 |
28/09/2015 | 377.88p | 377.88p | 367.94p | 375.40p | 19255 |
25/09/2015 | 377.88p | 377.88p | 374.16p | 377.88p | 16 |
24/09/2015 | 377.88p | 377.88p | 367.94p | 377.88p | 13330 |
23/09/2015 | 385.34p | 387.58p | 372.91p | 377.88p | 4845 |
22/09/2015 | 385.34p | 385.34p | 379.75p | 385.34p | 662 |
21/09/2015 | 385.34p | 385.34p | 379.75p | 385.34p | 314 |
18/09/2015 | 385.34p | 390.32p | 382.86p | 385.34p | 8824 |
17/09/2015 | 385.34p | 385.34p | 385.34p | 385.34p | 0 |
16/09/2015 | 385.34p | 389.52p | 385.34p | 385.34p | 1728 |
15/09/2015 | 385.34p | 389.52p | 385.34p | 385.34p | 308 |
14/09/2015 | 380.37p | 389.52p | 377.88p | 385.34p | 9078 |
11/09/2015 | 377.88p | 382.86p | 376.10p | 380.37p | 4749 |
10/09/2015 | 377.88p | 377.88p | 376.10p | 377.88p | 251 |
09/09/2015 | 377.88p | 382.86p | 377.88p | 377.88p | 1738 |
08/09/2015 | 380.37p | 386.19p | 372.91p | 377.88p | 6141 |
07/09/2015 | 380.37p | 384.55p | 380.37p | 380.37p | 1195 |
04/09/2015 | 382.86p | 386.34p | 377.88p | 380.37p | 5330 |
03/09/2015 | 382.86p | 386.83p | 382.86p | 382.86p | 4097 |
02/09/2015 | 380.37p | 387.83p | 378.88p | 382.86p | 9339 |
01/09/2015 | 377.88p | 387.83p | 377.88p | 380.37p | 10503 |
28/08/2015 | 362.97p | 377.88p | 362.97p | 377.88p | 167928 |
27/08/2015 | 360.48p | 360.48p | 358.00p | 360.48p | 12570 |
26/08/2015 | 362.97p | 367.94p | 356.34p | 360.48p | 111355 |
25/08/2015 | 362.97p | 362.97p | 358.00p | 362.97p | 3861 |
24/08/2015 | 372.91p | 372.91p | 356.67p | 362.97p | 44434 |
21/08/2015 | 372.91p | 372.91p | 372.91p | 372.91p | 0 |
20/08/2015 | 372.91p | 377.88p | 372.91p | 372.91p | 176 |
*Close Price adjusted for both dividends and splits