Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/06/2016 | 315.25p | 322.00p | 310.00p | 310.00p | 26458 |
23/06/2016 | 345.00p | 345.00p | 335.00p | 344.50p | 20677 |
22/06/2016 | 345.00p | 345.00p | 335.25p | 344.00p | 587 |
21/06/2016 | 345.00p | 345.00p | 335.00p | 342.00p | 166977 |
20/06/2016 | 330.25p | 336.75p | 330.25p | 336.75p | 836 |
17/06/2016 | 332.00p | 343.00p | 330.00p | 342.00p | 113190 |
16/06/2016 | 334.25p | 344.75p | 332.25p | 332.25p | 15907 |
15/06/2016 | 332.25p | 334.50p | 328.00p | 328.00p | 7761 |
14/06/2016 | 330.00p | 332.50p | 320.00p | 325.25p | 9691 |
13/06/2016 | 320.25p | 330.00p | 320.25p | 320.25p | 16645 |
10/06/2016 | 320.00p | 331.50p | 320.00p | 331.50p | 17088 |
09/06/2016 | 330.00p | 330.00p | 315.96p | 320.00p | 4971 |
08/06/2016 | 320.00p | 325.00p | 320.00p | 320.75p | 8411 |
07/06/2016 | 329.75p | 329.75p | 320.00p | 320.00p | 2990 |
06/06/2016 | 320.00p | 330.00p | 320.00p | 324.75p | 4004 |
03/06/2016 | 320.00p | 335.00p | 320.00p | 320.00p | 16827 |
02/06/2016 | 320.00p | 330.00p | 320.00p | 320.00p | 15685 |
01/06/2016 | 335.00p | 335.00p | 334.75p | 335.00p | 482 |
31/05/2016 | 334.75p | 334.75p | 320.00p | 329.50p | 583022 |
27/05/2016 | 333.00p | 333.00p | 328.45p | 330.00p | 8752 |
26/05/2016 | 335.00p | 335.00p | 320.26p | 330.00p | 3912 |
25/05/2016 | 334.75p | 334.75p | 320.98p | 330.00p | 1219399 |
24/05/2016 | 326.00p | 326.00p | 320.00p | 320.00p | 4067 |
23/05/2016 | 331.50p | 331.50p | 329.59p | 330.00p | 696 |
20/05/2016 | 323.75p | 328.75p | 323.00p | 323.00p | 16010 |
19/05/2016 | 328.00p | 328.00p | 323.50p | 323.50p | 4471 |
18/05/2016 | 326.00p | 331.54p | 326.00p | 326.00p | 14114 |
17/05/2016 | 326.25p | 328.00p | 326.25p | 328.00p | 2388 |
16/05/2016 | 327.00p | 327.00p | 326.00p | 326.25p | 87620 |
13/05/2016 | 327.25p | 335.75p | 326.93p | 327.50p | 5955 |
12/05/2016 | 332.00p | 332.40p | 330.00p | 332.00p | 609878 |
11/05/2016 | 339.75p | 339.75p | 329.29p | 330.25p | 8637 |
10/05/2016 | 330.25p | 340.00p | 330.25p | 331.00p | 19575 |
09/05/2016 | 335.00p | 340.00p | 322.25p | 327.50p | 442272 |
06/05/2016 | 348.00p | 348.00p | 337.00p | 348.00p | 40806 |
05/05/2016 | 343.00p | 348.37p | 335.25p | 342.00p | 36985 |
04/05/2016 | 345.00p | 345.00p | 335.00p | 345.00p | 227753 |
03/05/2016 | 344.75p | 344.75p | 335.00p | 344.75p | 5434 |
29/04/2016 | 332.00p | 344.75p | 332.00p | 333.00p | 21660 |
28/04/2016 | 338.75p | 341.00p | 335.00p | 340.00p | 206214 |
27/04/2016 | 342.50p | 342.50p | 335.00p | 337.00p | 84276 |
26/04/2016 | 330.00p | 340.00p | 330.00p | 335.00p | 19521 |
25/04/2016 | 340.00p | 340.50p | 332.25p | 340.00p | 26261 |
22/04/2016 | 339.75p | 339.75p | 330.00p | 330.00p | 20488 |
21/04/2016 | 330.00p | 336.00p | 330.00p | 333.50p | 5224 |
20/04/2016 | 333.50p | 338.00p | 332.00p | 332.50p | 126356 |
19/04/2016 | 338.00p | 338.00p | 332.75p | 335.00p | 9864 |
18/04/2016 | 328.00p | 338.00p | 328.00p | 333.00p | 17003 |
15/04/2016 | 331.00p | 336.75p | 331.00p | 331.00p | 2018 |
14/04/2016 | 323.00p | 337.00p | 323.00p | 335.25p | 81875 |
13/04/2016 | 328.00p | 332.56p | 320.84p | 328.00p | 83055 |
12/04/2016 | 317.00p | 317.00p | 317.00p | 317.00p | 1225698 |
11/04/2016 | 317.00p | 324.45p | 315.00p | 321.00p | 17138 |
08/04/2016 | 321.00p | 326.00p | 318.50p | 318.50p | 885 |
07/04/2016 | 325.00p | 325.00p | 320.00p | 320.00p | 11907 |
06/04/2016 | 317.00p | 325.00p | 315.31p | 322.50p | 10596 |
05/04/2016 | 314.75p | 315.00p | 311.00p | 313.00p | 21519 |
04/04/2016 | 313.00p | 313.88p | 305.00p | 311.00p | 76855 |
01/04/2016 | 307.00p | 310.00p | 300.00p | 308.50p | 5125 |
31/03/2016 | 302.00p | 310.66p | 302.00p | 309.00p | 448307 |
30/03/2016 | 317.00p | 317.00p | 302.00p | 305.00p | 13493 |
29/03/2016 | 312.00p | 312.00p | 306.00p | 308.50p | 6862 |
24/03/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 2127 |
23/03/2016 | 310.00p | 311.92p | 303.00p | 303.00p | 56910 |
22/03/2016 | 315.00p | 315.00p | 303.00p | 303.00p | 603574 |
21/03/2016 | 317.00p | 317.00p | 304.00p | 308.00p | 45658 |
18/03/2016 | 310.00p | 310.00p | 303.00p | 305.25p | 14709 |
17/03/2016 | 311.00p | 315.43p | 303.00p | 308.00p | 537426 |
16/03/2016 | 317.00p | 317.00p | 308.43p | 308.50p | 262481 |
15/03/2016 | 310.00p | 314.75p | 305.00p | 305.00p | 446 |
14/03/2016 | 310.00p | 310.00p | 304.00p | 305.00p | 24062 |
11/03/2016 | 310.00p | 315.00p | 303.00p | 305.00p | 6093 |
10/03/2016 | 308.50p | 316.00p | 307.00p | 308.00p | 1861558 |
09/03/2016 | 308.25p | 308.25p | 298.00p | 298.00p | 5436 |
08/03/2016 | 298.00p | 305.75p | 298.00p | 300.25p | 30636 |
07/03/2016 | 300.00p | 300.75p | 298.00p | 298.00p | 3851 |
04/03/2016 | 300.00p | 300.00p | 298.00p | 298.00p | 9854 |
03/03/2016 | 300.00p | 308.00p | 298.00p | 307.00p | 317886 |
02/03/2016 | 301.00p | 301.00p | 301.00p | 301.00p | 1594 |
01/03/2016 | 306.00p | 308.00p | 300.00p | 300.25p | 15476 |
29/02/2016 | 298.00p | 304.00p | 298.00p | 304.00p | 4214 |
26/02/2016 | 300.00p | 309.10p | 298.00p | 298.25p | 3635 |
25/02/2016 | 300.00p | 301.30p | 300.00p | 300.25p | 5619 |
24/02/2016 | 302.00p | 308.00p | 300.00p | 300.00p | 62473 |
23/02/2016 | 305.00p | 306.50p | 301.50p | 305.00p | 19072 |
22/02/2016 | 308.00p | 310.00p | 308.00p | 308.00p | 36731 |
19/02/2016 | 311.00p | 311.00p | 305.00p | 305.50p | 25205 |
18/02/2016 | 308.00p | 316.95p | 308.00p | 311.00p | 5526 |
17/02/2016 | 310.00p | 312.00p | 310.00p | 310.25p | 35311 |
16/02/2016 | 320.00p | 320.00p | 310.00p | 310.00p | 8113 |
15/02/2016 | 320.00p | 320.00p | 308.75p | 320.00p | 4297 |
12/02/2016 | 310.00p | 315.00p | 301.98p | 305.50p | 16466 |
11/02/2016 | 315.00p | 325.00p | 310.15p | 324.75p | 3254 |
10/02/2016 | 315.00p | 325.00p | 315.00p | 324.00p | 5591 |
09/02/2016 | 328.00p | 333.00p | 315.00p | 315.25p | 17091 |
08/02/2016 | 333.00p | 338.00p | 328.00p | 333.00p | 10923 |
05/02/2016 | 330.00p | 330.40p | 330.00p | 330.00p | 389960 |
04/02/2016 | 335.00p | 338.63p | 330.00p | 330.00p | 10607 |
03/02/2016 | 330.00p | 337.50p | 330.00p | 330.00p | 53411 |
02/02/2016 | 337.75p | 337.75p | 330.00p | 330.00p | 3873 |
01/02/2016 | 325.00p | 337.00p | 325.00p | 331.25p | 276748 |
29/01/2016 | 327.50p | 337.00p | 327.50p | 330.00p | 18345 |
28/01/2016 | 336.75p | 337.00p | 332.31p | 335.00p | 3367 |
27/01/2016 | 325.00p | 330.00p | 325.00p | 325.25p | 491047 |
26/01/2016 | 332.75p | 332.75p | 322.00p | 325.00p | 3717 |
25/01/2016 | 325.00p | 333.00p | 325.00p | 333.00p | 597067 |
22/01/2016 | 317.00p | 330.81p | 317.00p | 329.50p | 203032 |
21/01/2016 | 319.00p | 329.75p | 319.00p | 322.00p | 1842 |
20/01/2016 | 343.00p | 343.65p | 319.25p | 319.25p | 594550 |
19/01/2016 | 362.00p | 363.00p | 347.00p | 347.00p | 15558 |
18/01/2016 | 362.00p | 363.36p | 362.00p | 362.00p | 2735 |
15/01/2016 | 365.00p | 365.05p | 362.00p | 362.00p | 2733 |
14/01/2016 | 377.50p | 377.50p | 365.00p | 365.00p | 29289 |
13/01/2016 | 376.00p | 376.00p | 365.00p | 376.00p | 12409 |
12/01/2016 | 358.00p | 377.50p | 358.00p | 370.00p | 35432 |
11/01/2016 | 360.25p | 368.00p | 360.00p | 363.00p | 109098 |
08/01/2016 | 372.75p | 372.75p | 362.00p | 362.00p | 16805 |
07/01/2016 | 362.00p | 370.00p | 360.00p | 365.00p | 32057 |
06/01/2016 | 362.00p | 374.67p | 362.00p | 363.75p | 14034 |
05/01/2016 | 370.00p | 374.41p | 365.00p | 372.00p | 15806 |
04/01/2016 | 368.00p | 370.00p | 363.88p | 369.50p | 17617 |
31/12/2015 | 368.00p | 360.00p | 355.00p | 360.00p | 0 |
30/12/2015 | 368.00p | 368.00p | 355.00p | 355.00p | 10820 |
29/12/2015 | 364.00p | 368.00p | 364.00p | 364.00p | 4071 |
24/12/2015 | 363.00p | 366.50p | 364.00p | 366.50p | 0 |
23/12/2015 | 363.00p | 370.00p | 363.00p | 364.00p | 279598 |
22/12/2015 | 368.00p | 368.00p | 358.00p | 368.00p | 12878 |
21/12/2015 | 373.00p | 373.00p | 365.00p | 365.00p | 796 |
18/12/2015 | 366.50p | 366.50p | 362.00p | 366.50p | 192292 |
17/12/2015 | 373.00p | 373.00p | 360.00p | 362.00p | 9837 |
16/12/2015 | 368.00p | 368.00p | 362.50p | 368.00p | 3878 |
15/12/2015 | 370.00p | 370.00p | 365.12p | 365.12p | 105 |
14/12/2015 | 370.75p | 371.00p | 363.00p | 370.00p | 8585 |
11/12/2015 | 362.00p | 372.75p | 361.00p | 368.00p | 203740 |
10/12/2015 | 362.00p | 372.00p | 362.00p | 366.75p | 10510 |
09/12/2015 | 371.00p | 373.00p | 362.50p | 366.13p | 159323 |
08/12/2015 | 362.00p | 369.75p | 362.00p | 362.25p | 1250221 |
07/12/2015 | 362.00p | 368.50p | 362.00p | 365.25p | 5764 |
04/12/2015 | 362.00p | 365.00p | 362.00p | 362.00p | 10570 |
03/12/2015 | 362.00p | 363.00p | 362.00p | 362.00p | 5002 |
02/12/2015 | 373.00p | 373.00p | 362.00p | 362.00p | 7439 |
01/12/2015 | 364.88p | 370.80p | 364.88p | 367.62p | 3706 |
30/11/2015 | 367.00p | 372.75p | 362.00p | 362.00p | 157144 |
27/11/2015 | 380.00p | 384.75p | 367.00p | 367.00p | 7397 |
26/11/2015 | 380.00p | 381.28p | 380.00p | 380.00p | 1206 |
25/11/2015 | 380.00p | 386.00p | 380.00p | 380.00p | 736 |
24/11/2015 | 383.00p | 383.00p | 378.00p | 380.50p | 90647 |
23/11/2015 | 390.00p | 390.45p | 385.00p | 385.00p | 11713 |
20/11/2015 | 391.00p | 391.00p | 385.00p | 385.25p | 16005 |
19/11/2015 | 385.25p | 386.00p | 385.00p | 385.00p | 19358 |
18/11/2015 | 393.00p | 393.00p | 385.00p | 385.00p | 293 |
17/11/2015 | 391.00p | 391.00p | 388.63p | 388.63p | 440 |
16/11/2015 | 385.50p | 387.44p | 384.00p | 384.00p | 11187 |
13/11/2015 | 385.00p | 385.00p | 385.00p | 385.00p | 66 |
12/11/2015 | 402.50p | 402.50p | 385.00p | 385.00p | 15903 |
11/11/2015 | 402.50p | 402.50p | 390.00p | 398.00p | 7092 |
10/11/2015 | 390.00p | 397.69p | 390.00p | 395.00p | 1904 |
09/11/2015 | 400.00p | 400.00p | 390.00p | 390.00p | 8706 |
06/11/2015 | 402.00p | 402.00p | 389.50p | 389.50p | 2742 |
05/11/2015 | 400.00p | 402.50p | 386.00p | 399.25p | 27457 |
04/11/2015 | 393.00p | 400.00p | 385.00p | 387.00p | 15466 |
03/11/2015 | 385.00p | 391.00p | 385.00p | 385.00p | 1449 |
02/11/2015 | 385.00p | 388.25p | 380.00p | 385.00p | 17623 |
30/10/2015 | 385.00p | 395.80p | 358.39p | 377.00p | 24159 |
29/10/2015 | 401.00p | 401.00p | 387.00p | 387.00p | 9683 |
28/10/2015 | 407.00p | 407.73p | 397.93p | 398.00p | 10050 |
27/10/2015 | 417.00p | 418.25p | 410.00p | 410.00p | 8361 |
26/10/2015 | 420.00p | 420.50p | 417.00p | 420.00p | 4402 |
23/10/2015 | 417.50p | 422.00p | 417.00p | 417.00p | 3487 |
22/10/2015 | 421.00p | 424.00p | 417.00p | 417.00p | 820 |
21/10/2015 | 422.00p | 425.75p | 422.00p | 422.00p | 815 |
20/10/2015 | 425.75p | 426.50p | 423.75p | 423.75p | 40576 |
19/10/2015 | 421.75p | 424.75p | 420.00p | 423.25p | 19003 |
16/10/2015 | 420.25p | 426.77p | 420.25p | 426.00p | 25259 |
15/10/2015 | 424.25p | 424.25p | 424.00p | 424.00p | 36 |
14/10/2015 | 423.75p | 426.50p | 422.00p | 422.00p | 5719 |
13/10/2015 | 436.75p | 436.75p | 427.75p | 428.00p | 1620 |
12/10/2015 | 431.75p | 436.75p | 428.75p | 436.75p | 373024 |
09/10/2015 | 431.00p | 435.00p | 431.00p | 432.63p | 7206 |
08/10/2015 | 437.00p | 437.00p | 430.00p | 435.00p | 10457 |
07/10/2015 | 433.00p | 439.00p | 431.50p | 431.50p | 17052 |
06/10/2015 | 429.00p | 433.00p | 423.75p | 433.00p | 73169 |
05/10/2015 | 424.75p | 440.00p | 424.50p | 440.00p | 17671 |
02/10/2015 | 424.00p | 425.37p | 421.00p | 421.50p | 3608 |
01/10/2015 | 416.25p | 424.50p | 411.75p | 424.50p | 173109 |
30/09/2015 | 411.25p | 418.00p | 408.00p | 411.00p | 344086 |
29/09/2015 | 410.50p | 412.84p | 408.00p | 410.00p | 120812 |
28/09/2015 | 413.25p | 416.00p | 410.00p | 410.00p | 200389 |
25/09/2015 | 413.25p | 414.00p | 410.00p | 410.00p | 77666 |
24/09/2015 | 415.75p | 418.00p | 412.00p | 412.00p | 30506 |
23/09/2015 | 415.00p | 418.00p | 413.25p | 413.50p | 32233 |
22/09/2015 | 417.00p | 417.00p | 408.00p | 408.00p | 6873 |
21/09/2015 | 412.25p | 415.50p | 410.00p | 410.00p | 2583 |
18/09/2015 | 417.00p | 417.00p | 407.75p | 410.00p | 18710 |
17/09/2015 | 410.25p | 415.50p | 406.25p | 408.25p | 462533 |
16/09/2015 | 413.00p | 415.00p | 409.25p | 415.00p | 4899 |
15/09/2015 | 413.00p | 413.00p | 405.00p | 413.00p | 28426 |
14/09/2015 | 419.75p | 423.00p | 404.50p | 405.00p | 47535 |
11/09/2015 | 425.00p | 426.50p | 419.88p | 425.00p | 15953 |
10/09/2015 | 420.00p | 422.00p | 417.75p | 419.25p | 205637 |
*Close Price adjusted for both dividends and splits