Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2017 | 340.00p | 355.00p | 335.25p | 341.50p | 291306 |
19/04/2017 | 347.00p | 357.85p | 345.00p | 354.00p | 122730 |
18/04/2017 | 352.25p | 366.60p | 345.00p | 350.50p | 143777 |
13/04/2017 | 360.00p | 367.30p | 352.00p | 359.50p | 158197 |
12/04/2017 | 354.00p | 366.00p | 345.00p | 352.75p | 1939706 |
11/04/2017 | 335.00p | 354.00p | 335.00p | 340.00p | 114553 |
10/04/2017 | 322.00p | 349.50p | 322.00p | 335.00p | 234130 |
07/04/2017 | 317.25p | 338.00p | 315.00p | 333.00p | 94664 |
06/04/2017 | 316.25p | 329.25p | 315.25p | 326.25p | 277123 |
05/04/2017 | 305.00p | 322.00p | 305.00p | 314.25p | 500590 |
04/04/2017 | 305.00p | 321.83p | 300.25p | 312.00p | 83661 |
03/04/2017 | 329.75p | 329.75p | 294.50p | 310.00p | 118818 |
31/03/2017 | 310.75p | 327.00p | 310.75p | 314.25p | 103205 |
30/03/2017 | 330.00p | 330.00p | 318.60p | 324.25p | 86830 |
29/03/2017 | 317.00p | 326.75p | 310.75p | 311.75p | 498139 |
28/03/2017 | 320.50p | 328.13p | 315.00p | 318.75p | 212297 |
27/03/2017 | 315.00p | 325.00p | 315.00p | 320.50p | 94009 |
24/03/2017 | 310.00p | 330.00p | 310.00p | 315.00p | 118987 |
23/03/2017 | 310.00p | 330.00p | 310.00p | 320.50p | 132392 |
22/03/2017 | 318.00p | 325.75p | 306.00p | 320.00p | 446944 |
21/03/2017 | 320.00p | 326.00p | 320.00p | 325.00p | 95429 |
20/03/2017 | 327.00p | 329.75p | 317.50p | 323.25p | 50544 |
17/03/2017 | 315.25p | 335.00p | 315.25p | 327.00p | 138994 |
16/03/2017 | 330.00p | 330.00p | 321.00p | 323.75p | 718747 |
15/03/2017 | 315.00p | 330.00p | 315.00p | 319.75p | 574157 |
14/03/2017 | 319.25p | 330.00p | 319.25p | 326.00p | 60267 |
13/03/2017 | 332.00p | 332.00p | 314.00p | 322.00p | 127104 |
10/03/2017 | 325.00p | 331.50p | 323.00p | 327.75p | 84170 |
09/03/2017 | 332.00p | 332.00p | 325.00p | 328.63p | 86703 |
08/03/2017 | 325.00p | 339.50p | 325.00p | 330.00p | 69409 |
07/03/2017 | 325.00p | 332.75p | 325.00p | 326.75p | 113965 |
06/03/2017 | 335.00p | 335.00p | 325.25p | 330.00p | 91665 |
03/03/2017 | 331.00p | 335.33p | 327.75p | 328.00p | 360633 |
02/03/2017 | 325.00p | 340.00p | 325.00p | 331.75p | 24598 |
01/03/2017 | 345.00p | 345.00p | 325.25p | 330.50p | 80784 |
28/02/2017 | 325.00p | 340.00p | 325.00p | 331.00p | 301474 |
27/02/2017 | 325.00p | 339.75p | 325.00p | 335.00p | 104302 |
24/02/2017 | 334.00p | 340.00p | 333.25p | 334.25p | 62362 |
23/02/2017 | 325.00p | 340.00p | 325.00p | 340.00p | 166795 |
22/02/2017 | 325.00p | 340.87p | 325.00p | 334.00p | 298504 |
21/02/2017 | 339.75p | 340.00p | 328.25p | 332.75p | 279274 |
20/02/2017 | 341.00p | 346.75p | 321.43p | 331.75p | 80537 |
17/02/2017 | 346.75p | 350.00p | 339.98p | 340.00p | 141879 |
16/02/2017 | 351.75p | 355.59p | 350.00p | 350.00p | 82312 |
15/02/2017 | 355.00p | 355.00p | 345.25p | 350.00p | 231806 |
14/02/2017 | 350.00p | 360.00p | 339.97p | 349.50p | 377948 |
13/02/2017 | 344.75p | 344.75p | 318.69p | 338.25p | 48984 |
10/02/2017 | 325.00p | 340.00p | 325.00p | 327.75p | 62534 |
09/02/2017 | 350.00p | 350.00p | 303.00p | 332.50p | 106620 |
08/02/2017 | 340.00p | 346.75p | 340.00p | 342.50p | 364371 |
07/02/2017 | 338.00p | 350.00p | 338.00p | 343.25p | 24088 |
06/02/2017 | 350.00p | 350.00p | 336.50p | 345.00p | 78061 |
03/02/2017 | 340.00p | 350.00p | 338.25p | 341.50p | 374095 |
02/02/2017 | 355.00p | 355.00p | 340.25p | 349.00p | 57190 |
01/02/2017 | 355.00p | 360.00p | 348.00p | 351.25p | 483605 |
31/01/2017 | 350.25p | 352.62p | 345.50p | 345.50p | 388473 |
30/01/2017 | 355.00p | 355.91p | 348.00p | 350.75p | 35099 |
27/01/2017 | 355.00p | 355.00p | 341.97p | 355.00p | 40526 |
26/01/2017 | 340.00p | 352.00p | 340.00p | 345.50p | 49146 |
25/01/2017 | 345.00p | 356.50p | 345.00p | 350.75p | 48965 |
24/01/2017 | 355.00p | 364.75p | 345.00p | 345.50p | 43152 |
23/01/2017 | 335.00p | 360.00p | 335.00p | 358.50p | 56545 |
20/01/2017 | 345.00p | 353.34p | 330.50p | 349.00p | 757172 |
19/01/2017 | 345.00p | 345.00p | 328.59p | 337.50p | 63137 |
18/01/2017 | 345.00p | 349.97p | 330.00p | 332.75p | 136304 |
17/01/2017 | 350.00p | 358.00p | 345.25p | 350.00p | 1353184 |
16/01/2017 | 366.00p | 368.00p | 352.25p | 360.50p | 113793 |
13/01/2017 | 350.25p | 360.00p | 349.00p | 349.00p | 218879 |
12/01/2017 | 350.00p | 360.50p | 342.25p | 360.50p | 154559 |
11/01/2017 | 349.00p | 355.00p | 340.00p | 352.00p | 56357 |
10/01/2017 | 360.00p | 360.00p | 348.00p | 351.50p | 785513 |
09/01/2017 | 340.00p | 355.00p | 340.00p | 348.50p | 69836 |
06/01/2017 | 364.75p | 370.00p | 345.00p | 357.75p | 560869 |
05/01/2017 | 351.50p | 367.36p | 350.00p | 355.00p | 78457 |
04/01/2017 | 345.00p | 357.24p | 345.00p | 351.50p | 93721 |
03/01/2017 | 340.00p | 361.31p | 340.00p | 350.00p | 119579 |
30/12/2016 | 340.00p | 355.00p | 340.00p | 349.00p | 38887 |
29/12/2016 | 335.75p | 359.28p | 335.42p | 341.00p | 55978 |
28/12/2016 | 338.75p | 345.00p | 331.25p | 339.00p | 99558 |
23/12/2016 | 337.00p | 344.25p | 326.00p | 326.00p | 44925 |
22/12/2016 | 335.25p | 339.75p | 325.50p | 334.00p | 57378 |
21/12/2016 | 315.00p | 339.50p | 315.00p | 335.25p | 69916 |
20/12/2016 | 317.75p | 333.00p | 311.24p | 327.75p | 112857 |
19/12/2016 | 300.00p | 319.50p | 300.00p | 311.75p | 85089 |
16/12/2016 | 309.75p | 315.00p | 293.60p | 312.75p | 88979 |
15/12/2016 | 297.50p | 307.55p | 290.80p | 303.75p | 110089 |
14/12/2016 | 299.75p | 299.75p | 286.50p | 297.75p | 48510 |
13/12/2016 | 285.25p | 297.92p | 285.25p | 285.25p | 90311 |
12/12/2016 | 291.25p | 300.75p | 290.00p | 293.50p | 279254 |
09/12/2016 | 299.50p | 300.00p | 290.50p | 296.75p | 139221 |
08/12/2016 | 304.75p | 304.75p | 290.16p | 293.00p | 101746 |
07/12/2016 | 300.00p | 305.00p | 290.00p | 290.00p | 256483 |
06/12/2016 | 314.75p | 315.00p | 300.00p | 300.00p | 106338 |
05/12/2016 | 286.00p | 312.00p | 285.25p | 301.00p | 310354 |
02/12/2016 | 280.25p | 293.74p | 280.25p | 287.00p | 74642 |
01/12/2016 | 280.25p | 291.45p | 280.00p | 287.37p | 14671 |
30/11/2016 | 277.25p | 294.75p | 277.25p | 288.75p | 31145 |
29/11/2016 | 294.75p | 294.75p | 284.00p | 291.00p | 74627 |
28/11/2016 | 290.75p | 290.75p | 276.50p | 286.75p | 101094 |
25/11/2016 | 285.00p | 291.75p | 285.00p | 287.25p | 78308 |
24/11/2016 | 294.75p | 296.25p | 285.00p | 285.00p | 38874 |
23/11/2016 | 294.75p | 294.75p | 285.00p | 285.00p | 124512 |
22/11/2016 | 285.25p | 290.00p | 285.25p | 287.25p | 78245 |
21/11/2016 | 286.00p | 290.79p | 283.25p | 283.25p | 15096 |
18/11/2016 | 280.50p | 293.00p | 280.50p | 280.50p | 28068 |
17/11/2016 | 294.75p | 295.00p | 272.25p | 282.25p | 54339 |
16/11/2016 | 294.75p | 295.00p | 282.00p | 285.50p | 90759 |
15/11/2016 | 278.00p | 289.75p | 266.50p | 287.75p | 68793 |
14/11/2016 | 276.75p | 282.58p | 266.25p | 276.75p | 39546 |
11/11/2016 | 273.00p | 280.00p | 265.00p | 265.00p | 43148 |
10/11/2016 | 271.25p | 284.75p | 271.00p | 280.00p | 72340 |
09/11/2016 | 260.25p | 279.75p | 255.25p | 271.00p | 43289 |
08/11/2016 | 273.25p | 279.75p | 265.25p | 270.50p | 86395 |
07/11/2016 | 267.25p | 284.75p | 267.00p | 278.00p | 372055 |
04/11/2016 | 282.00p | 282.00p | 265.25p | 270.00p | 74400 |
03/11/2016 | 270.25p | 281.00p | 270.00p | 270.00p | 66154 |
02/11/2016 | 275.50p | 282.75p | 270.25p | 273.50p | 59055 |
01/11/2016 | 275.25p | 285.75p | 275.25p | 275.50p | 75315 |
31/10/2016 | 285.00p | 285.00p | 275.25p | 285.00p | 115222 |
28/10/2016 | 294.75p | 294.75p | 277.00p | 286.00p | 54883 |
27/10/2016 | 289.50p | 290.75p | 277.00p | 290.75p | 48094 |
26/10/2016 | 290.25p | 296.06p | 270.00p | 290.00p | 163226 |
25/10/2016 | 286.75p | 293.20p | 286.75p | 286.75p | 29055 |
24/10/2016 | 304.75p | 304.75p | 285.25p | 287.25p | 230027 |
21/10/2016 | 309.75p | 309.75p | 290.00p | 302.00p | 76782 |
20/10/2016 | 304.68p | 305.00p | 298.87p | 299.50p | 107055 |
19/10/2016 | 309.75p | 310.00p | 295.25p | 297.00p | 126884 |
18/10/2016 | 300.00p | 310.00p | 290.00p | 310.00p | 866870 |
17/10/2016 | 289.50p | 297.00p | 275.06p | 290.00p | 78507 |
14/10/2016 | 287.75p | 287.75p | 279.94p | 287.75p | 66087 |
13/10/2016 | 280.25p | 289.50p | 280.25p | 287.50p | 49533 |
12/10/2016 | 271.50p | 284.25p | 271.50p | 283.00p | 49516 |
11/10/2016 | 271.00p | 290.00p | 267.69p | 282.00p | 516317 |
10/10/2016 | 254.75p | 255.00p | 240.25p | 251.75p | 120140 |
07/10/2016 | 247.75p | 251.74p | 240.50p | 247.25p | 234579 |
06/10/2016 | 240.25p | 259.75p | 240.25p | 241.25p | 16392 |
05/10/2016 | 240.50p | 249.75p | 240.25p | 240.25p | 41041 |
04/10/2016 | 252.00p | 252.00p | 241.37p | 244.50p | 176029 |
03/10/2016 | 259.75p | 259.82p | 245.50p | 247.00p | 65896 |
30/09/2016 | 255.00p | 259.75p | 246.50p | 249.75p | 80429 |
29/09/2016 | 249.75p | 258.46p | 244.00p | 253.25p | 41718 |
28/09/2016 | 245.00p | 249.00p | 239.06p | 245.00p | 32473 |
27/09/2016 | 233.25p | 249.50p | 233.25p | 244.75p | 56945 |
26/09/2016 | 235.50p | 248.00p | 235.00p | 244.25p | 149910 |
23/09/2016 | 249.75p | 250.00p | 240.55p | 249.50p | 47509 |
22/09/2016 | 250.00p | 252.90p | 242.25p | 250.00p | 190460 |
21/09/2016 | 249.75p | 250.00p | 245.00p | 246.75p | 61983 |
20/09/2016 | 246.25p | 249.75p | 238.97p | 246.25p | 73305 |
19/09/2016 | 250.00p | 250.63p | 235.25p | 245.50p | 137634 |
16/09/2016 | 250.00p | 252.90p | 235.75p | 250.00p | 204512 |
15/09/2016 | 249.75p | 250.00p | 243.10p | 249.00p | 66306 |
14/09/2016 | 235.25p | 250.00p | 235.25p | 248.00p | 42944 |
13/09/2016 | 233.25p | 249.00p | 233.25p | 240.00p | 45593 |
12/09/2016 | 249.75p | 249.75p | 233.25p | 244.50p | 141289 |
09/09/2016 | 246.00p | 251.75p | 240.35p | 243.50p | 18517 |
08/09/2016 | 252.50p | 252.50p | 240.35p | 249.50p | 27362 |
07/09/2016 | 252.50p | 255.00p | 240.35p | 251.50p | 105659 |
06/09/2016 | 240.25p | 254.25p | 240.25p | 249.75p | 399126 |
05/09/2016 | 259.75p | 259.75p | 240.44p | 255.50p | 21224 |
02/09/2016 | 250.25p | 257.38p | 244.00p | 244.00p | 31783 |
01/09/2016 | 250.25p | 257.00p | 250.00p | 252.25p | 53331 |
31/08/2016 | 258.25p | 270.00p | 250.75p | 259.00p | 109548 |
30/08/2016 | 254.75p | 270.00p | 245.00p | 260.00p | 290910 |
26/08/2016 | 249.50p | 258.00p | 240.25p | 255.00p | 80757 |
25/08/2016 | 249.75p | 254.75p | 242.25p | 250.00p | 241681 |
24/08/2016 | 249.75p | 250.96p | 246.85p | 249.75p | 65607 |
23/08/2016 | 245.00p | 250.00p | 242.44p | 249.50p | 315314 |
22/08/2016 | 240.50p | 259.75p | 240.25p | 245.00p | 34705 |
19/08/2016 | 249.75p | 252.00p | 238.88p | 248.25p | 384302 |
18/08/2016 | 245.00p | 250.00p | 237.50p | 250.00p | 46872 |
17/08/2016 | 251.25p | 252.00p | 245.57p | 249.50p | 227779 |
16/08/2016 | 252.25p | 252.50p | 247.84p | 249.75p | 93221 |
15/08/2016 | 254.75p | 254.75p | 240.10p | 247.50p | 129216 |
12/08/2016 | 254.75p | 254.75p | 241.00p | 251.50p | 211663 |
11/08/2016 | 254.75p | 254.75p | 240.85p | 247.50p | 23209 |
10/08/2016 | 245.25p | 253.75p | 240.50p | 241.75p | 290678 |
09/08/2016 | 254.75p | 254.75p | 248.00p | 250.00p | 19870 |
08/08/2016 | 253.25p | 255.00p | 245.30p | 250.00p | 94430 |
05/08/2016 | 245.25p | 254.75p | 233.00p | 249.75p | 278457 |
04/08/2016 | 259.75p | 259.75p | 245.00p | 250.75p | 44815 |
03/08/2016 | 264.75p | 264.75p | 246.27p | 252.00p | 55207 |
02/08/2016 | 259.75p | 259.75p | 245.00p | 249.50p | 22058 |
01/08/2016 | 250.25p | 261.12p | 249.89p | 251.00p | 66726 |
29/07/2016 | 259.50p | 259.65p | 251.82p | 259.50p | 16992 |
28/07/2016 | 264.75p | 266.44p | 250.25p | 252.25p | 79039 |
27/07/2016 | 264.75p | 264.75p | 246.00p | 253.25p | 80023 |
26/07/2016 | 264.00p | 265.00p | 246.00p | 246.50p | 16555 |
25/07/2016 | 250.50p | 262.00p | 250.25p | 256.75p | 245572 |
22/07/2016 | 265.00p | 270.00p | 255.00p | 261.75p | 73302 |
21/07/2016 | 254.00p | 265.00p | 252.50p | 261.00p | 63831 |
20/07/2016 | 226.00p | 254.00p | 225.75p | 251.00p | 88927 |
19/07/2016 | 225.25p | 239.75p | 225.00p | 228.50p | 116557 |
18/07/2016 | 234.75p | 235.00p | 225.00p | 234.25p | 82609 |
15/07/2016 | 245.00p | 245.00p | 225.75p | 236.50p | 73542 |
14/07/2016 | 230.00p | 239.60p | 225.00p | 228.25p | 51330 |
13/07/2016 | 225.25p | 239.95p | 225.25p | 235.00p | 45795 |
12/07/2016 | 225.75p | 238.58p | 225.75p | 232.00p | 23752 |
11/07/2016 | 229.75p | 237.00p | 225.25p | 234.00p | 96295 |
08/07/2016 | 220.25p | 229.00p | 220.00p | 226.50p | 35716 |
07/07/2016 | 229.75p | 230.00p | 220.00p | 227.00p | 44717 |
*Close Price adjusted for both dividends and splits