Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2016 | 351.75p | 355.74p | 326.91p | 327.81p | 1270552 |
01/07/2016 | 332.33p | 351.27p | 325.26p | 349.13p | 1019574 |
30/06/2016 | 336.63p | 343.44p | 323.40p | 330.12p | 2219234 |
29/06/2016 | 320.36p | 344.19p | 315.53p | 336.95p | 2674337 |
28/06/2016 | 338.42p | 346.39p | 305.24p | 315.53p | 2348370 |
27/06/2016 | 363.30p | 363.30p | 281.09p | 309.22p | 3012574 |
24/06/2016 | 105.00p | 404.25p | 105.00p | 362.25p | 3603266 |
23/06/2016 | 431.55p | 448.04p | 428.08p | 447.93p | 774468 |
22/06/2016 | 428.82p | 431.45p | 421.37p | 429.03p | 649147 |
21/06/2016 | 422.10p | 428.40p | 417.52p | 423.36p | 591535 |
20/06/2016 | 404.46p | 428.29p | 404.46p | 427.45p | 671860 |
17/06/2016 | 374.22p | 396.48p | 374.22p | 396.06p | 764946 |
16/06/2016 | 380.63p | 386.83p | 372.30p | 372.43p | 432661 |
15/06/2016 | 389.45p | 389.69p | 379.51p | 385.77p | 435090 |
14/06/2016 | 400.05p | 402.98p | 381.78p | 383.77p | 409788 |
13/06/2016 | 404.46p | 406.66p | 394.90p | 398.58p | 425666 |
10/06/2016 | 419.37p | 421.59p | 407.50p | 409.08p | 357213 |
09/06/2016 | 427.66p | 427.66p | 412.65p | 423.89p | 310414 |
08/06/2016 | 425.25p | 429.13p | 420.21p | 423.15p | 271087 |
07/06/2016 | 422.84p | 431.23p | 422.73p | 427.14p | 344070 |
06/06/2016 | 433.76p | 436.80p | 416.42p | 425.25p | 615493 |
03/06/2016 | 440.68p | 441.31p | 432.18p | 435.75p | 428158 |
02/06/2016 | 424.73p | 438.27p | 424.20p | 437.64p | 503984 |
01/06/2016 | 440.26p | 440.26p | 425.67p | 428.72p | 724031 |
31/05/2016 | 445.83p | 454.02p | 438.69p | 441.84p | 389630 |
27/05/2016 | 448.98p | 451.50p | 444.68p | 448.04p | 269290 |
26/05/2016 | 448.56p | 450.77p | 442.79p | 450.66p | 308297 |
25/05/2016 | 453.28p | 453.28p | 438.27p | 447.51p | 344073 |
24/05/2016 | 439.63p | 449.82p | 438.16p | 449.82p | 506438 |
23/05/2016 | 429.87p | 445.62p | 421.89p | 441.00p | 765339 |
20/05/2016 | 421.05p | 427.24p | 418.32p | 427.24p | 470639 |
19/05/2016 | 410.44p | 420.16p | 409.39p | 416.43p | 452545 |
18/05/2016 | 405.30p | 417.58p | 405.30p | 416.11p | 507855 |
17/05/2016 | 398.69p | 410.55p | 391.12p | 409.50p | 919919 |
16/05/2016 | 394.59p | 402.00p | 390.70p | 398.58p | 762910 |
13/05/2016 | 403.31p | 403.31p | 396.90p | 398.69p | 207373 |
12/05/2016 | 399.00p | 406.32p | 396.38p | 401.00p | 266230 |
11/05/2016 | 400.16p | 407.50p | 399.94p | 400.16p | 228808 |
10/05/2016 | 404.46p | 409.63p | 399.32p | 401.84p | 789916 |
09/05/2016 | 394.38p | 406.14p | 394.38p | 402.78p | 337006 |
06/05/2016 | 394.59p | 400.66p | 393.96p | 394.17p | 171082 |
05/05/2016 | 396.48p | 400.05p | 394.59p | 397.00p | 240155 |
04/05/2016 | 402.89p | 407.50p | 396.85p | 397.00p | 371108 |
03/05/2016 | 400.26p | 407.08p | 399.63p | 404.78p | 311227 |
29/04/2016 | 402.78p | 412.13p | 399.94p | 402.15p | 334391 |
28/04/2016 | 414.44p | 414.44p | 403.77p | 406.14p | 296516 |
27/04/2016 | 403.10p | 413.95p | 399.84p | 411.81p | 416201 |
26/04/2016 | 394.06p | 402.64p | 394.06p | 402.15p | 453307 |
25/04/2016 | 388.50p | 396.38p | 386.61p | 395.43p | 360612 |
22/04/2016 | 392.70p | 398.79p | 388.08p | 388.08p | 503858 |
21/04/2016 | 380.31p | 387.98p | 378.52p | 386.82p | 755256 |
20/04/2016 | 379.89p | 386.14p | 379.89p | 383.46p | 1007240 |
19/04/2016 | 373.38p | 386.29p | 372.33p | 383.35p | 1226301 |
18/04/2016 | 376.63p | 381.38p | 368.86p | 376.43p | 1544015 |
15/04/2016 | 391.55p | 399.00p | 377.33p | 382.83p | 719158 |
14/04/2016 | 401.73p | 401.73p | 391.00p | 393.33p | 401206 |
13/04/2016 | 393.86p | 403.46p | 393.86p | 402.36p | 369618 |
12/04/2016 | 386.93p | 397.74p | 386.93p | 393.86p | 917340 |
11/04/2016 | 403.83p | 405.40p | 389.55p | 395.33p | 610646 |
08/04/2016 | 413.81p | 415.70p | 401.52p | 405.51p | 427210 |
07/04/2016 | 419.79p | 428.67p | 404.36p | 406.14p | 469318 |
06/04/2016 | 427.45p | 431.35p | 423.52p | 429.03p | 285411 |
05/04/2016 | 416.43p | 431.45p | 416.43p | 429.03p | 447180 |
04/04/2016 | 423.36p | 424.41p | 415.28p | 421.79p | 362970 |
01/04/2016 | 418.95p | 424.62p | 414.02p | 422.63p | 345669 |
31/03/2016 | 425.78p | 430.31p | 420.94p | 422.41p | 296611 |
30/03/2016 | 432.29p | 434.60p | 425.78p | 430.29p | 271074 |
29/03/2016 | 428.50p | 432.45p | 422.10p | 426.72p | 269375 |
24/03/2016 | 440.16p | 440.16p | 424.10p | 425.25p | 479162 |
23/03/2016 | 432.60p | 435.54p | 427.35p | 432.07p | 484005 |
22/03/2016 | 422.73p | 436.07p | 422.73p | 432.92p | 320084 |
21/03/2016 | 434.70p | 436.49p | 428.82p | 431.13p | 199107 |
18/03/2016 | 437.95p | 437.95p | 430.90p | 435.33p | 511948 |
17/03/2016 | 436.38p | 439.95p | 424.01p | 435.23p | 372395 |
16/03/2016 | 422.84p | 437.37p | 420.00p | 430.92p | 1004883 |
15/03/2016 | 416.64p | 423.57p | 407.70p | 422.10p | 501235 |
14/03/2016 | 416.01p | 416.72p | 406.83p | 411.49p | 177645 |
11/03/2016 | 407.40p | 410.34p | 404.46p | 409.82p | 300682 |
10/03/2016 | 410.02p | 412.02p | 403.41p | 404.15p | 350009 |
09/03/2016 | 408.34p | 411.18p | 402.57p | 407.50p | 329548 |
08/03/2016 | 414.33p | 416.53p | 409.50p | 411.39p | 320732 |
07/03/2016 | 428.40p | 436.63p | 418.04p | 418.74p | 409776 |
04/03/2016 | 436.07p | 436.59p | 426.72p | 429.24p | 315650 |
03/03/2016 | 449.92p | 449.92p | 436.17p | 436.17p | 1026130 |
02/03/2016 | 456.44p | 458.01p | 443.21p | 449.50p | 495265 |
01/03/2016 | 454.02p | 459.38p | 453.49p | 455.91p | 215089 |
29/02/2016 | 455.91p | 459.27p | 453.27p | 455.28p | 551385 |
26/02/2016 | 448.66p | 458.43p | 442.68p | 457.07p | 690936 |
25/02/2016 | 443.62p | 443.73p | 434.70p | 441.73p | 493599 |
24/02/2016 | 433.96p | 437.85p | 433.13p | 435.86p | 575082 |
23/02/2016 | 431.34p | 437.22p | 430.50p | 433.13p | 408163 |
22/02/2016 | 437.01p | 449.19p | 432.29p | 432.92p | 501219 |
19/02/2016 | 446.25p | 448.14p | 438.48p | 445.31p | 784027 |
18/02/2016 | 437.33p | 443.10p | 433.13p | 439.95p | 493134 |
17/02/2016 | 428.19p | 439.85p | 422.51p | 435.96p | 337655 |
16/02/2016 | 434.49p | 438.87p | 428.19p | 431.86p | 247741 |
15/02/2016 | 428.61p | 439.25p | 428.61p | 431.76p | 468339 |
12/02/2016 | 421.79p | 427.24p | 417.24p | 425.25p | 529007 |
11/02/2016 | 443.42p | 443.42p | 417.37p | 417.79p | 1328760 |
10/02/2016 | 427.56p | 455.49p | 427.56p | 444.15p | 689162 |
09/02/2016 | 435.75p | 450.24p | 400.68p | 424.20p | 1558983 |
08/02/2016 | 467.88p | 472.92p | 441.42p | 443.10p | 963867 |
05/02/2016 | 465.15p | 473.44p | 459.38p | 462.84p | 506717 |
04/02/2016 | 465.67p | 475.65p | 463.89p | 467.67p | 274153 |
03/02/2016 | 481.74p | 481.95p | 461.26p | 464.00p | 442600 |
02/02/2016 | 473.97p | 477.44p | 467.36p | 473.86p | 242625 |
01/02/2016 | 465.36p | 472.71p | 460.43p | 472.60p | 327856 |
29/01/2016 | 456.75p | 466.83p | 450.03p | 466.31p | 318429 |
28/01/2016 | 463.15p | 469.04p | 452.97p | 456.54p | 372372 |
27/01/2016 | 455.49p | 467.14p | 451.03p | 466.62p | 399918 |
26/01/2016 | 447.62p | 456.33p | 442.23p | 452.02p | 283280 |
25/01/2016 | 434.28p | 450.66p | 432.70p | 448.25p | 282875 |
22/01/2016 | 437.85p | 439.62p | 434.18p | 434.60p | 567566 |
21/01/2016 | 431.97p | 437.43p | 418.95p | 435.43p | 482881 |
20/01/2016 | 439.53p | 443.27p | 426.10p | 430.71p | 856766 |
19/01/2016 | 431.23p | 448.77p | 431.23p | 446.36p | 409031 |
18/01/2016 | 450.97p | 454.75p | 431.34p | 441.73p | 615408 |
15/01/2016 | 472.39p | 478.80p | 450.34p | 452.24p | 527172 |
14/01/2016 | 491.30p | 491.30p | 463.05p | 466.41p | 313491 |
13/01/2016 | 475.13p | 492.03p | 475.13p | 485.10p | 834988 |
12/01/2016 | 483.32p | 488.56p | 471.45p | 477.54p | 553566 |
11/01/2016 | 473.97p | 478.27p | 467.46p | 472.81p | 254201 |
08/01/2016 | 480.90p | 480.90p | 473.97p | 473.97p | 265183 |
07/01/2016 | 472.92p | 477.12p | 467.25p | 468.83p | 519306 |
06/01/2016 | 482.68p | 482.68p | 473.02p | 478.90p | 259746 |
05/01/2016 | 483.10p | 486.71p | 478.27p | 480.38p | 211614 |
04/01/2016 | 490.67p | 495.60p | 478.80p | 483.00p | 289214 |
31/12/2015 | 497.49p | 498.65p | 492.88p | 493.61p | 45781 |
30/12/2015 | 494.02p | 501.07p | 489.40p | 496.65p | 163170 |
29/12/2015 | 489.72p | 501.79p | 488.68p | 496.86p | 293306 |
24/12/2015 | 494.55p | 494.55p | 485.10p | 485.31p | 98468 |
23/12/2015 | 490.56p | 491.40p | 482.16p | 489.72p | 200445 |
22/12/2015 | 481.95p | 487.03p | 478.90p | 485.62p | 249949 |
21/12/2015 | 475.44p | 483.00p | 475.44p | 479.54p | 184091 |
18/12/2015 | 482.05p | 482.05p | 472.50p | 478.59p | 613424 |
17/12/2015 | 483.84p | 483.84p | 473.76p | 477.54p | 366753 |
16/12/2015 | 472.08p | 483.92p | 469.88p | 478.49p | 443283 |
15/12/2015 | 469.35p | 474.60p | 464.20p | 466.94p | 709777 |
14/12/2015 | 474.91p | 475.11p | 462.00p | 462.42p | 263390 |
11/12/2015 | 475.44p | 478.30p | 467.67p | 470.82p | 377214 |
10/12/2015 | 470.92p | 472.50p | 464.25p | 471.87p | 261336 |
09/12/2015 | 480.90p | 480.90p | 471.66p | 473.02p | 552112 |
08/12/2015 | 488.25p | 489.31p | 475.02p | 477.02p | 345879 |
07/12/2015 | 483.00p | 485.83p | 470.23p | 485.31p | 435718 |
04/12/2015 | 477.33p | 485.62p | 473.23p | 479.12p | 457990 |
03/12/2015 | 480.90p | 488.04p | 478.27p | 479.43p | 535177 |
02/12/2015 | 485.10p | 485.10p | 475.65p | 479.01p | 457906 |
01/12/2015 | 474.60p | 482.58p | 470.61p | 480.90p | 474102 |
30/11/2015 | 460.63p | 478.80p | 452.87p | 476.91p | 520821 |
27/11/2015 | 451.92p | 458.85p | 448.87p | 458.85p | 409561 |
26/11/2015 | 457.49p | 458.01p | 448.46p | 451.50p | 577632 |
25/11/2015 | 450.45p | 463.68p | 446.41p | 453.08p | 920624 |
24/11/2015 | 451.29p | 453.39p | 434.80p | 448.77p | 606948 |
23/11/2015 | 458.01p | 462.18p | 449.19p | 456.54p | 348813 |
20/11/2015 | 463.78p | 469.14p | 462.31p | 464.20p | 210422 |
19/11/2015 | 469.14p | 474.50p | 462.94p | 465.15p | 338137 |
18/11/2015 | 473.66p | 474.39p | 467.91p | 470.82p | 182899 |
17/11/2015 | 469.35p | 476.60p | 469.35p | 473.55p | 346554 |
16/11/2015 | 455.49p | 464.20p | 444.78p | 463.05p | 362684 |
13/11/2015 | 459.69p | 462.53p | 456.54p | 457.07p | 434655 |
12/11/2015 | 466.31p | 468.20p | 458.32p | 462.63p | 296939 |
11/11/2015 | 465.57p | 471.87p | 461.05p | 467.67p | 466545 |
10/11/2015 | 462.10p | 475.23p | 460.00p | 467.25p | 1587153 |
09/11/2015 | 455.28p | 465.67p | 450.45p | 464.73p | 510927 |
06/11/2015 | 460.63p | 471.45p | 453.08p | 456.22p | 716507 |
05/11/2015 | 449.82p | 475.13p | 449.82p | 464.10p | 694315 |
04/11/2015 | 463.47p | 464.73p | 447.23p | 451.71p | 871796 |
03/11/2015 | 486.05p | 487.41p | 457.07p | 464.63p | 1435730 |
02/11/2015 | 485.62p | 500.43p | 482.85p | 494.76p | 477382 |
30/10/2015 | 483.00p | 489.30p | 480.59p | 487.30p | 492010 |
29/10/2015 | 481.01p | 485.51p | 476.60p | 479.85p | 467279 |
28/10/2015 | 485.94p | 489.62p | 480.06p | 483.00p | 384748 |
27/10/2015 | 493.08p | 494.32p | 486.68p | 486.78p | 325243 |
26/10/2015 | 492.45p | 494.23p | 480.90p | 491.40p | 277206 |
23/10/2015 | 479.43p | 493.50p | 475.54p | 490.98p | 295285 |
22/10/2015 | 479.12p | 481.32p | 475.23p | 476.60p | 405030 |
21/10/2015 | 477.02p | 486.68p | 474.39p | 482.05p | 721030 |
20/10/2015 | 471.97p | 477.33p | 467.88p | 476.60p | 275340 |
19/10/2015 | 463.15p | 471.45p | 460.32p | 469.88p | 230391 |
16/10/2015 | 464.31p | 467.25p | 459.90p | 460.95p | 642270 |
15/10/2015 | 465.26p | 465.26p | 455.10p | 462.00p | 457454 |
14/10/2015 | 465.15p | 468.93p | 462.73p | 463.47p | 502732 |
13/10/2015 | 471.13p | 475.54p | 464.10p | 471.13p | 680700 |
12/10/2015 | 471.24p | 475.44p | 470.40p | 472.50p | 1286151 |
09/10/2015 | 476.91p | 479.96p | 469.98p | 472.50p | 675095 |
08/10/2015 | 470.92p | 475.65p | 470.71p | 472.50p | 541218 |
07/10/2015 | 483.00p | 484.15p | 472.50p | 473.23p | 920754 |
06/10/2015 | 478.80p | 486.05p | 478.80p | 482.79p | 360779 |
05/10/2015 | 483.73p | 483.73p | 473.76p | 479.64p | 485234 |
02/10/2015 | 486.99p | 491.88p | 471.24p | 473.66p | 1517067 |
01/10/2015 | 482.16p | 487.41p | 480.80p | 485.20p | 285463 |
30/09/2015 | 479.85p | 484.15p | 473.44p | 479.01p | 379611 |
29/09/2015 | 489.83p | 489.83p | 468.20p | 472.92p | 435486 |
28/09/2015 | 480.80p | 502.95p | 480.80p | 490.77p | 559703 |
25/09/2015 | 488.99p | 494.86p | 480.69p | 489.09p | 270210 |
24/09/2015 | 481.63p | 488.67p | 479.74p | 485.52p | 300863 |
23/09/2015 | 480.80p | 488.67p | 472.50p | 486.46p | 419521 |
22/09/2015 | 492.24p | 492.24p | 483.00p | 483.42p | 330446 |
21/09/2015 | 498.75p | 502.32p | 486.99p | 490.98p | 332474 |
18/09/2015 | 499.69p | 506.41p | 492.87p | 503.89p | 574291 |
*Close Price adjusted for both dividends and splits