Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2016 | 335.75p | 342.69p | 310.25p | 319.00p | 216056 |
13/06/2016 | 342.50p | 357.63p | 336.50p | 337.25p | 158672 |
10/06/2016 | 345.00p | 362.00p | 342.75p | 352.00p | 50922 |
09/06/2016 | 355.00p | 369.00p | 342.75p | 345.00p | 110701 |
08/06/2016 | 371.25p | 371.75p | 360.25p | 360.25p | 28388 |
07/06/2016 | 360.00p | 372.75p | 360.00p | 364.75p | 110943 |
06/06/2016 | 355.00p | 371.81p | 355.00p | 367.25p | 118220 |
03/06/2016 | 360.00p | 374.75p | 357.40p | 368.00p | 188199 |
02/06/2016 | 345.25p | 365.00p | 345.25p | 362.25p | 93870 |
01/06/2016 | 345.00p | 366.75p | 345.00p | 359.75p | 302680 |
31/05/2016 | 345.00p | 358.25p | 345.00p | 350.50p | 34631 |
27/05/2016 | 358.00p | 360.25p | 345.81p | 357.75p | 63226 |
26/05/2016 | 355.00p | 357.06p | 353.00p | 353.00p | 266239 |
25/05/2016 | 352.00p | 356.06p | 349.00p | 354.00p | 297628 |
24/05/2016 | 380.00p | 380.00p | 346.50p | 346.50p | 388081 |
23/05/2016 | 370.00p | 379.04p | 364.75p | 364.75p | 95547 |
20/05/2016 | 359.25p | 366.00p | 359.00p | 364.50p | 60165 |
19/05/2016 | 364.75p | 370.00p | 345.25p | 361.37p | 82346 |
18/05/2016 | 362.75p | 362.75p | 341.00p | 348.75p | 130476 |
17/05/2016 | 362.50p | 369.00p | 355.25p | 355.50p | 68552 |
16/05/2016 | 366.00p | 374.75p | 361.25p | 363.00p | 43952 |
13/05/2016 | 363.50p | 369.00p | 361.00p | 363.00p | 71573 |
12/05/2016 | 375.25p | 377.40p | 360.98p | 372.25p | 78672 |
11/05/2016 | 376.00p | 389.25p | 370.25p | 378.00p | 45756 |
10/05/2016 | 375.25p | 386.00p | 370.25p | 372.00p | 33608 |
09/05/2016 | 380.50p | 390.00p | 372.50p | 372.50p | 38183 |
06/05/2016 | 390.00p | 392.25p | 380.75p | 390.00p | 33221 |
05/05/2016 | 385.00p | 385.00p | 370.25p | 380.00p | 41777 |
04/05/2016 | 385.00p | 385.00p | 372.50p | 372.75p | 41399 |
03/05/2016 | 361.50p | 384.50p | 361.50p | 379.00p | 227049 |
29/04/2016 | 385.00p | 385.00p | 363.25p | 379.00p | 98382 |
28/04/2016 | 385.00p | 385.00p | 370.00p | 370.00p | 19926 |
27/04/2016 | 373.00p | 385.00p | 366.04p | 385.00p | 244403 |
26/04/2016 | 376.00p | 377.00p | 364.25p | 365.50p | 46049 |
25/04/2016 | 375.00p | 379.00p | 363.50p | 376.00p | 201266 |
22/04/2016 | 379.25p | 380.82p | 369.00p | 375.25p | 24796 |
21/04/2016 | 385.00p | 388.94p | 368.06p | 377.00p | 69082 |
20/04/2016 | 392.00p | 392.00p | 375.50p | 385.00p | 43544 |
19/04/2016 | 381.00p | 391.75p | 375.25p | 381.00p | 61989 |
18/04/2016 | 381.00p | 399.00p | 381.00p | 381.00p | 29444 |
15/04/2016 | 410.00p | 410.00p | 383.00p | 386.00p | 77350 |
14/04/2016 | 400.00p | 400.00p | 388.43p | 395.00p | 22362 |
13/04/2016 | 400.00p | 400.00p | 385.25p | 395.00p | 55710 |
12/04/2016 | 385.00p | 395.00p | 385.00p | 392.75p | 49549 |
11/04/2016 | 410.00p | 410.00p | 390.00p | 397.50p | 57342 |
08/04/2016 | 385.00p | 404.00p | 385.00p | 395.00p | 89832 |
07/04/2016 | 410.00p | 410.00p | 387.00p | 399.00p | 83856 |
06/04/2016 | 385.00p | 403.70p | 385.00p | 395.50p | 139442 |
05/04/2016 | 405.00p | 405.00p | 386.73p | 400.00p | 77216 |
04/04/2016 | 390.00p | 410.00p | 385.00p | 388.00p | 86370 |
01/04/2016 | 400.50p | 406.25p | 391.15p | 403.00p | 135294 |
31/03/2016 | 395.25p | 406.31p | 370.00p | 400.00p | 219217 |
30/03/2016 | 382.75p | 408.50p | 382.05p | 408.50p | 109627 |
29/03/2016 | 382.25p | 392.00p | 382.25p | 382.25p | 108559 |
24/03/2016 | 384.75p | 395.50p | 384.75p | 395.00p | 46189 |
23/03/2016 | 396.00p | 401.75p | 389.00p | 398.50p | 48867 |
22/03/2016 | 390.50p | 405.00p | 390.00p | 395.50p | 88497 |
21/03/2016 | 390.00p | 403.23p | 386.36p | 394.00p | 79740 |
18/03/2016 | 398.50p | 400.50p | 390.00p | 398.50p | 162245 |
17/03/2016 | 390.75p | 398.81p | 390.00p | 390.00p | 42029 |
16/03/2016 | 390.25p | 401.00p | 383.00p | 395.75p | 42915 |
15/03/2016 | 390.75p | 404.75p | 390.00p | 396.25p | 25194 |
14/03/2016 | 405.00p | 405.00p | 384.28p | 396.00p | 57012 |
11/03/2016 | 400.00p | 400.00p | 383.25p | 397.75p | 22328 |
10/03/2016 | 380.00p | 399.00p | 380.00p | 390.00p | 49762 |
09/03/2016 | 400.00p | 400.00p | 386.33p | 394.00p | 19832 |
08/03/2016 | 390.25p | 394.25p | 386.18p | 390.50p | 127560 |
07/03/2016 | 405.00p | 405.00p | 380.25p | 395.00p | 58130 |
04/03/2016 | 404.00p | 407.01p | 385.20p | 392.50p | 89449 |
03/03/2016 | 400.00p | 407.74p | 390.00p | 400.00p | 467180 |
02/03/2016 | 389.00p | 395.00p | 384.11p | 391.25p | 55379 |
01/03/2016 | 390.00p | 390.00p | 376.50p | 389.50p | 83832 |
29/02/2016 | 390.00p | 390.00p | 367.95p | 388.00p | 85901 |
26/02/2016 | 370.00p | 390.60p | 370.00p | 379.00p | 23543 |
25/02/2016 | 385.00p | 389.75p | 370.01p | 389.75p | 32180 |
24/02/2016 | 360.00p | 384.75p | 360.00p | 371.25p | 23728 |
23/02/2016 | 385.00p | 385.00p | 360.50p | 370.00p | 104766 |
22/02/2016 | 370.00p | 380.00p | 370.00p | 370.00p | 78707 |
19/02/2016 | 384.75p | 389.75p | 365.25p | 377.25p | 113876 |
18/02/2016 | 365.00p | 388.75p | 365.00p | 375.00p | 45653 |
17/02/2016 | 365.25p | 387.25p | 365.25p | 377.50p | 33981 |
16/02/2016 | 363.00p | 374.50p | 363.00p | 365.25p | 36633 |
15/02/2016 | 337.00p | 378.25p | 337.00p | 365.00p | 140439 |
12/02/2016 | 350.00p | 369.75p | 337.00p | 339.25p | 97363 |
11/02/2016 | 395.00p | 395.00p | 350.00p | 362.50p | 147215 |
10/02/2016 | 375.25p | 393.00p | 375.25p | 380.25p | 137893 |
09/02/2016 | 380.00p | 390.88p | 371.00p | 390.00p | 123358 |
08/02/2016 | 381.00p | 400.00p | 381.00p | 396.00p | 108982 |
05/02/2016 | 400.00p | 400.00p | 383.76p | 398.00p | 242923 |
04/02/2016 | 381.00p | 386.95p | 381.00p | 381.75p | 19794 |
03/02/2016 | 381.00p | 399.75p | 381.00p | 386.50p | 39809 |
02/02/2016 | 395.00p | 404.75p | 381.25p | 382.00p | 69397 |
01/02/2016 | 395.00p | 416.22p | 395.00p | 406.00p | 81496 |
29/01/2016 | 400.00p | 415.74p | 399.75p | 400.00p | 50869 |
28/01/2016 | 390.25p | 418.00p | 390.00p | 410.00p | 74184 |
27/01/2016 | 400.00p | 400.00p | 387.75p | 396.00p | 174829 |
26/01/2016 | 385.00p | 390.25p | 375.75p | 384.50p | 94779 |
25/01/2016 | 385.00p | 400.50p | 385.00p | 385.25p | 201305 |
22/01/2016 | 390.00p | 405.00p | 378.64p | 402.25p | 93151 |
21/01/2016 | 375.00p | 388.50p | 350.90p | 388.50p | 321403 |
20/01/2016 | 395.00p | 395.00p | 365.25p | 379.00p | 82414 |
19/01/2016 | 380.00p | 394.75p | 380.00p | 387.50p | 67074 |
18/01/2016 | 388.25p | 392.00p | 380.25p | 390.00p | 114506 |
15/01/2016 | 390.00p | 393.00p | 372.00p | 386.00p | 573827 |
14/01/2016 | 386.25p | 386.25p | 376.85p | 385.50p | 71243 |
13/01/2016 | 390.00p | 390.00p | 380.75p | 385.00p | 143513 |
12/01/2016 | 385.00p | 385.75p | 379.44p | 383.00p | 60127 |
11/01/2016 | 393.00p | 393.00p | 367.25p | 383.00p | 102302 |
08/01/2016 | 405.00p | 405.00p | 390.00p | 390.75p | 179831 |
07/01/2016 | 400.00p | 405.00p | 396.58p | 404.75p | 65238 |
06/01/2016 | 404.00p | 407.78p | 399.08p | 405.00p | 106219 |
05/01/2016 | 395.00p | 405.00p | 395.00p | 398.25p | 116086 |
04/01/2016 | 399.75p | 400.00p | 385.25p | 393.50p | 66258 |
31/12/2015 | 395.00p | 395.00p | 390.00p | 395.00p | 30210 |
30/12/2015 | 395.00p | 395.00p | 390.00p | 390.00p | 32357 |
29/12/2015 | 373.00p | 395.00p | 373.00p | 395.00p | 45990 |
24/12/2015 | 380.00p | 389.83p | 376.00p | 389.25p | 29772 |
23/12/2015 | 378.50p | 388.25p | 374.50p | 376.75p | 56388 |
22/12/2015 | 390.00p | 390.00p | 375.25p | 389.75p | 33547 |
21/12/2015 | 390.00p | 390.00p | 379.75p | 381.00p | 176351 |
18/12/2015 | 383.00p | 385.00p | 376.41p | 382.50p | 34413 |
17/12/2015 | 390.00p | 390.00p | 375.25p | 385.00p | 43401 |
16/12/2015 | 385.00p | 386.00p | 377.05p | 386.00p | 66979 |
15/12/2015 | 379.75p | 389.75p | 373.67p | 385.00p | 88974 |
14/12/2015 | 382.00p | 385.07p | 375.00p | 383.00p | 87338 |
11/12/2015 | 383.00p | 388.12p | 375.44p | 376.25p | 58505 |
10/12/2015 | 395.00p | 395.00p | 383.00p | 388.25p | 15261 |
09/12/2015 | 385.00p | 394.75p | 383.25p | 392.50p | 70081 |
08/12/2015 | 395.00p | 401.25p | 386.75p | 395.00p | 84742 |
07/12/2015 | 383.00p | 394.50p | 383.00p | 392.00p | 58633 |
04/12/2015 | 394.75p | 395.00p | 383.00p | 391.50p | 79067 |
03/12/2015 | 379.75p | 394.75p | 377.99p | 394.75p | 124965 |
02/12/2015 | 372.75p | 378.75p | 369.82p | 377.00p | 55320 |
01/12/2015 | 384.75p | 391.00p | 370.25p | 370.50p | 161925 |
30/11/2015 | 365.75p | 381.00p | 361.30p | 370.50p | 103219 |
27/11/2015 | 369.75p | 379.50p | 361.22p | 370.25p | 83758 |
26/11/2015 | 369.75p | 369.75p | 358.00p | 360.00p | 43651 |
25/11/2015 | 361.25p | 369.75p | 360.00p | 360.25p | 104302 |
24/11/2015 | 355.00p | 365.00p | 344.85p | 360.00p | 463975 |
23/11/2015 | 337.25p | 343.07p | 335.03p | 340.00p | 57022 |
20/11/2015 | 335.00p | 342.37p | 335.00p | 335.00p | 9620 |
19/11/2015 | 335.25p | 343.53p | 331.87p | 335.00p | 14516 |
18/11/2015 | 340.00p | 340.00p | 333.00p | 335.50p | 40687 |
17/11/2015 | 336.25p | 340.00p | 334.60p | 340.00p | 59756 |
16/11/2015 | 325.50p | 340.00p | 325.25p | 340.00p | 18787 |
13/11/2015 | 338.75p | 338.75p | 325.00p | 325.00p | 22000 |
12/11/2015 | 332.25p | 341.58p | 329.25p | 329.25p | 31992 |
11/11/2015 | 344.00p | 344.00p | 331.25p | 331.25p | 44443 |
10/11/2015 | 342.00p | 343.75p | 331.00p | 331.00p | 29901 |
09/11/2015 | 340.50p | 343.70p | 338.04p | 339.00p | 406205 |
06/11/2015 | 335.00p | 341.00p | 335.00p | 337.25p | 22541 |
05/11/2015 | 330.00p | 335.25p | 330.00p | 333.00p | 32713 |
04/11/2015 | 331.00p | 336.75p | 330.25p | 330.25p | 15409 |
03/11/2015 | 337.75p | 339.75p | 334.05p | 337.00p | 39489 |
02/11/2015 | 339.75p | 339.75p | 330.75p | 330.75p | 19514 |
30/10/2015 | 337.75p | 338.25p | 334.00p | 335.00p | 181616 |
29/10/2015 | 340.00p | 340.00p | 332.75p | 337.50p | 94225 |
28/10/2015 | 335.00p | 339.75p | 327.25p | 335.00p | 40590 |
27/10/2015 | 335.00p | 344.75p | 335.00p | 342.25p | 216877 |
26/10/2015 | 337.00p | 337.16p | 335.50p | 335.50p | 13210 |
23/10/2015 | 340.00p | 340.00p | 335.25p | 336.00p | 18269 |
22/10/2015 | 335.00p | 339.00p | 331.00p | 335.50p | 61063 |
21/10/2015 | 328.00p | 334.00p | 325.25p | 330.75p | 57525 |
20/10/2015 | 330.00p | 330.00p | 326.20p | 326.50p | 32377 |
19/10/2015 | 328.00p | 329.00p | 325.00p | 325.00p | 4455 |
16/10/2015 | 326.75p | 330.00p | 326.00p | 328.00p | 45621 |
15/10/2015 | 324.75p | 327.00p | 321.87p | 327.00p | 82196 |
14/10/2015 | 326.75p | 328.41p | 320.84p | 327.00p | 126860 |
13/10/2015 | 324.25p | 327.00p | 321.67p | 326.75p | 103330 |
12/10/2015 | 317.00p | 323.75p | 313.18p | 323.75p | 155289 |
09/10/2015 | 319.75p | 320.00p | 316.60p | 320.00p | 36508 |
08/10/2015 | 318.00p | 319.75p | 313.00p | 319.50p | 163000 |
07/10/2015 | 315.00p | 320.50p | 315.00p | 320.00p | 79195 |
06/10/2015 | 320.00p | 320.00p | 307.87p | 320.00p | 31326 |
05/10/2015 | 312.50p | 320.00p | 308.54p | 320.00p | 26181 |
02/10/2015 | 319.25p | 323.54p | 305.00p | 309.75p | 132974 |
01/10/2015 | 328.69p | 329.56p | 320.40p | 322.38p | 394536 |
30/09/2015 | 329.70p | 329.70p | 323.00p | 324.87p | 402217 |
29/09/2015 | 320.25p | 328.00p | 320.25p | 323.00p | 47027 |
28/09/2015 | 325.00p | 329.70p | 320.25p | 321.25p | 188852 |
25/09/2015 | 323.25p | 327.50p | 323.00p | 325.00p | 36164 |
24/09/2015 | 327.41p | 329.42p | 324.62p | 326.87p | 22782 |
23/09/2015 | 325.00p | 328.00p | 324.50p | 326.50p | 23043 |
22/09/2015 | 323.35p | 329.00p | 323.00p | 326.38p | 33301 |
21/09/2015 | 323.25p | 328.67p | 320.00p | 323.00p | 77009 |
18/09/2015 | 325.00p | 334.75p | 325.00p | 325.25p | 77235 |
17/09/2015 | 331.75p | 333.75p | 325.25p | 330.12p | 60059 |
16/09/2015 | 333.75p | 337.88p | 330.25p | 331.50p | 16334 |
15/09/2015 | 330.00p | 337.82p | 322.45p | 336.00p | 151787 |
14/09/2015 | 323.25p | 328.00p | 323.01p | 325.00p | 32332 |
11/09/2015 | 325.00p | 327.00p | 322.45p | 325.00p | 22264 |
10/09/2015 | 325.00p | 327.00p | 322.60p | 325.00p | 26899 |
09/09/2015 | 325.00p | 328.00p | 322.10p | 325.00p | 30317 |
08/09/2015 | 325.00p | 329.50p | 321.50p | 325.00p | 47534 |
07/09/2015 | 326.00p | 330.00p | 322.35p | 325.00p | 20390 |
04/09/2015 | 326.00p | 328.00p | 321.36p | 326.00p | 16680 |
03/09/2015 | 324.00p | 327.99p | 320.00p | 326.00p | 37889 |
02/09/2015 | 324.00p | 328.00p | 320.36p | 324.00p | 24568 |
01/09/2015 | 324.50p | 325.20p | 320.36p | 324.00p | 71579 |
28/08/2015 | 324.50p | 326.00p | 320.61p | 324.50p | 51341 |
*Close Price adjusted for both dividends and splits