Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2016 | 330.00p | 338.00p | 330.00p | 338.00p | 3113 |
27/05/2016 | 340.00p | 341.00p | 327.00p | 332.00p | 19856 |
26/05/2016 | 332.25p | 341.86p | 332.00p | 334.00p | 38811 |
25/05/2016 | 325.25p | 340.00p | 325.25p | 336.00p | 11576 |
24/05/2016 | 326.75p | 335.00p | 326.75p | 332.38p | 7898 |
23/05/2016 | 324.75p | 340.00p | 324.75p | 329.00p | 21763 |
20/05/2016 | 322.75p | 330.63p | 322.50p | 322.50p | 15028 |
19/05/2016 | 327.00p | 337.00p | 322.75p | 325.50p | 43551 |
18/05/2016 | 330.00p | 338.80p | 330.00p | 330.00p | 184844 |
17/05/2016 | 335.00p | 339.75p | 330.25p | 332.63p | 31950 |
16/05/2016 | 322.75p | 335.00p | 322.75p | 331.12p | 30561 |
13/05/2016 | 333.50p | 350.00p | 323.25p | 323.50p | 47575 |
12/05/2016 | 335.00p | 344.25p | 328.25p | 331.00p | 30083 |
11/05/2016 | 320.25p | 335.00p | 316.25p | 335.00p | 52603 |
10/05/2016 | 333.25p | 339.00p | 320.00p | 320.00p | 35886 |
09/05/2016 | 340.00p | 340.00p | 325.50p | 328.00p | 19188 |
06/05/2016 | 363.75p | 363.75p | 322.00p | 334.75p | 186364 |
05/05/2016 | 349.75p | 349.75p | 344.00p | 346.37p | 201581 |
04/05/2016 | 348.50p | 348.50p | 345.00p | 346.50p | 15170 |
03/05/2016 | 355.75p | 355.75p | 345.00p | 347.38p | 36332 |
29/04/2016 | 365.00p | 365.00p | 345.25p | 346.00p | 13079 |
28/04/2016 | 351.50p | 354.12p | 351.00p | 352.00p | 4475 |
27/04/2016 | 358.00p | 358.00p | 345.25p | 348.50p | 23906 |
26/04/2016 | 355.75p | 365.25p | 355.00p | 355.50p | 268745 |
25/04/2016 | 362.00p | 374.75p | 355.75p | 370.00p | 45406 |
22/04/2016 | 369.75p | 369.75p | 347.50p | 353.25p | 138949 |
21/04/2016 | 365.00p | 366.51p | 357.94p | 361.75p | 115025 |
20/04/2016 | 348.75p | 360.00p | 345.25p | 354.25p | 296140 |
19/04/2016 | 344.00p | 362.75p | 342.25p | 347.62p | 35121 |
18/04/2016 | 335.00p | 349.50p | 332.00p | 337.75p | 22239 |
15/04/2016 | 335.00p | 337.00p | 330.25p | 332.00p | 1308814 |
14/04/2016 | 335.75p | 349.50p | 330.75p | 333.25p | 18363 |
13/04/2016 | 332.25p | 335.00p | 332.00p | 333.25p | 32934 |
12/04/2016 | 330.50p | 335.00p | 330.50p | 334.00p | 106712 |
11/04/2016 | 335.00p | 335.00p | 330.25p | 332.50p | 34245 |
08/04/2016 | 340.25p | 341.00p | 335.00p | 336.00p | 61713 |
07/04/2016 | 346.00p | 357.75p | 341.75p | 345.00p | 114756 |
06/04/2016 | 343.25p | 354.75p | 342.25p | 353.50p | 33492 |
05/04/2016 | 344.75p | 350.00p | 328.25p | 348.00p | 115280 |
04/04/2016 | 335.00p | 340.00p | 328.89p | 330.00p | 502716 |
01/04/2016 | 334.75p | 335.00p | 330.00p | 334.50p | 27643 |
31/03/2016 | 335.00p | 338.00p | 328.00p | 334.00p | 19505 |
30/03/2016 | 340.00p | 345.00p | 330.00p | 339.50p | 68694 |
29/03/2016 | 340.00p | 349.75p | 328.25p | 328.50p | 40605 |
24/03/2016 | 333.00p | 335.00p | 323.74p | 329.75p | 36867 |
23/03/2016 | 324.75p | 332.75p | 315.25p | 323.00p | 45114 |
22/03/2016 | 317.50p | 324.93p | 317.00p | 317.50p | 36503 |
21/03/2016 | 315.50p | 320.00p | 314.53p | 320.00p | 44428 |
18/03/2016 | 342.75p | 342.82p | 313.00p | 315.00p | 207008 |
17/03/2016 | 320.00p | 327.75p | 303.50p | 327.75p | 53180 |
16/03/2016 | 306.25p | 315.00p | 301.00p | 312.25p | 38935 |
15/03/2016 | 304.50p | 314.00p | 304.50p | 314.00p | 14109 |
14/03/2016 | 301.75p | 311.75p | 300.50p | 300.50p | 16089 |
11/03/2016 | 303.00p | 310.59p | 302.25p | 303.00p | 1490 |
10/03/2016 | 301.25p | 310.75p | 301.25p | 305.75p | 9007 |
09/03/2016 | 309.75p | 311.00p | 305.00p | 307.00p | 23544 |
08/03/2016 | 290.25p | 309.75p | 290.25p | 296.50p | 21652 |
07/03/2016 | 295.00p | 309.50p | 290.25p | 305.25p | 40958 |
04/03/2016 | 279.00p | 294.75p | 278.75p | 286.50p | 30107 |
03/03/2016 | 291.00p | 300.00p | 282.75p | 282.75p | 33328 |
02/03/2016 | 291.50p | 304.96p | 291.50p | 291.50p | 3649 |
01/03/2016 | 291.25p | 297.00p | 291.00p | 291.25p | 2244 |
29/02/2016 | 296.75p | 297.00p | 290.25p | 290.50p | 28172 |
26/02/2016 | 294.25p | 304.75p | 294.25p | 294.50p | 12980 |
25/02/2016 | 299.25p | 304.75p | 299.00p | 304.25p | 77846 |
24/02/2016 | 296.00p | 302.50p | 296.00p | 298.00p | 57534 |
23/02/2016 | 299.00p | 300.25p | 297.00p | 297.00p | 26248 |
22/02/2016 | 300.00p | 300.25p | 299.00p | 300.25p | 4367 |
19/02/2016 | 295.00p | 297.38p | 295.00p | 295.25p | 1015 |
18/02/2016 | 299.00p | 299.50p | 294.88p | 295.00p | 10563 |
17/02/2016 | 300.00p | 303.50p | 299.50p | 302.00p | 16515 |
16/02/2016 | 294.50p | 300.00p | 294.50p | 299.75p | 13802 |
15/02/2016 | 290.00p | 296.50p | 288.50p | 295.00p | 207040 |
12/02/2016 | 290.00p | 290.00p | 283.96p | 287.00p | 8234 |
11/02/2016 | 295.00p | 299.25p | 289.75p | 291.00p | 23357 |
10/02/2016 | 294.00p | 299.75p | 288.50p | 298.25p | 33438 |
09/02/2016 | 300.00p | 303.38p | 290.00p | 290.00p | 24949 |
08/02/2016 | 300.00p | 306.50p | 299.75p | 300.00p | 18814 |
05/02/2016 | 300.25p | 305.00p | 293.95p | 297.00p | 12455 |
04/02/2016 | 300.00p | 303.63p | 300.00p | 300.00p | 10612 |
03/02/2016 | 300.00p | 304.87p | 290.95p | 299.50p | 22698 |
02/02/2016 | 302.00p | 309.75p | 295.00p | 295.00p | 12337 |
01/02/2016 | 304.00p | 308.68p | 300.00p | 300.00p | 19576 |
29/01/2016 | 306.75p | 307.75p | 302.00p | 302.00p | 8537 |
28/01/2016 | 309.75p | 310.00p | 305.00p | 305.25p | 30885 |
27/01/2016 | 306.00p | 309.75p | 306.00p | 306.00p | 36812 |
26/01/2016 | 306.25p | 309.75p | 306.25p | 308.25p | 12207 |
25/01/2016 | 305.25p | 309.50p | 303.00p | 309.00p | 31375 |
22/01/2016 | 310.00p | 310.00p | 297.00p | 301.00p | 188430 |
21/01/2016 | 305.25p | 314.75p | 295.00p | 295.00p | 18789 |
20/01/2016 | 305.25p | 314.75p | 305.00p | 305.00p | 24926 |
19/01/2016 | 305.25p | 315.00p | 304.00p | 305.00p | 184738 |
18/01/2016 | 302.25p | 309.75p | 302.00p | 302.00p | 13233 |
15/01/2016 | 302.25p | 313.00p | 302.00p | 302.00p | 15442 |
14/01/2016 | 302.00p | 313.00p | 302.00p | 302.00p | 36515 |
13/01/2016 | 300.25p | 312.50p | 298.80p | 309.50p | 10242 |
12/01/2016 | 302.25p | 312.25p | 302.00p | 305.00p | 60649 |
11/01/2016 | 310.00p | 314.00p | 300.00p | 302.00p | 41802 |
08/01/2016 | 315.00p | 319.75p | 310.50p | 310.50p | 14522 |
07/01/2016 | 317.75p | 321.75p | 315.50p | 315.50p | 33906 |
06/01/2016 | 317.25p | 334.75p | 317.00p | 325.50p | 38501 |
05/01/2016 | 324.75p | 331.00p | 315.19p | 329.12p | 43175 |
04/01/2016 | 325.50p | 330.25p | 320.86p | 326.00p | 131702 |
31/12/2015 | 330.00p | 334.50p | 326.50p | 326.50p | 0 |
30/12/2015 | 330.00p | 334.50p | 326.38p | 334.50p | 8632 |
29/12/2015 | 320.25p | 322.87p | 318.00p | 320.00p | 17642 |
24/12/2015 | 320.25p | 339.75p | 320.25p | 330.25p | 1640 |
23/12/2015 | 330.00p | 333.87p | 323.00p | 323.25p | 6884 |
22/12/2015 | 333.00p | 335.00p | 330.00p | 333.38p | 10611 |
21/12/2015 | 333.00p | 336.00p | 333.00p | 334.50p | 45284 |
18/12/2015 | 333.25p | 338.00p | 320.25p | 336.37p | 28689 |
17/12/2015 | 338.50p | 338.50p | 335.46p | 338.50p | 295 |
16/12/2015 | 338.00p | 339.75p | 333.00p | 336.50p | 12382 |
15/12/2015 | 333.50p | 339.75p | 333.50p | 338.25p | 106813 |
14/12/2015 | 335.50p | 335.50p | 333.75p | 335.50p | 524392 |
11/12/2015 | 331.00p | 340.00p | 331.00p | 335.88p | 8362 |
10/12/2015 | 333.00p | 335.63p | 333.00p | 333.00p | 21162 |
09/12/2015 | 331.00p | 336.50p | 331.00p | 333.25p | 24399 |
08/12/2015 | 331.00p | 335.37p | 331.00p | 331.75p | 23857 |
07/12/2015 | 333.00p | 333.63p | 320.25p | 331.00p | 80176 |
04/12/2015 | 331.25p | 335.75p | 330.00p | 333.25p | 24298 |
03/12/2015 | 335.00p | 335.25p | 332.00p | 332.00p | 15438 |
02/12/2015 | 331.00p | 334.75p | 331.00p | 333.38p | 8763 |
01/12/2015 | 333.75p | 334.50p | 330.25p | 331.75p | 107748 |
30/11/2015 | 329.50p | 333.75p | 326.00p | 333.75p | 14415 |
27/11/2015 | 325.00p | 327.00p | 319.02p | 326.25p | 16670 |
26/11/2015 | 328.50p | 329.75p | 323.25p | 327.50p | 34133 |
25/11/2015 | 321.00p | 326.00p | 320.00p | 323.25p | 1381348 |
24/11/2015 | 325.50p | 327.00p | 318.50p | 318.50p | 50692 |
23/11/2015 | 330.00p | 330.25p | 320.00p | 320.00p | 147025 |
20/11/2015 | 332.25p | 332.25p | 331.63p | 332.25p | 15096 |
19/11/2015 | 334.63p | 334.63p | 331.25p | 332.38p | 6816 |
18/11/2015 | 333.00p | 333.50p | 327.25p | 331.25p | 43810 |
17/11/2015 | 334.75p | 335.25p | 332.00p | 333.00p | 99357 |
16/11/2015 | 329.75p | 338.00p | 329.75p | 334.12p | 25273 |
13/11/2015 | 329.75p | 337.25p | 329.75p | 330.50p | 15714 |
12/11/2015 | 331.00p | 334.79p | 331.00p | 333.00p | 23141 |
11/11/2015 | 331.25p | 334.25p | 325.00p | 332.75p | 72988 |
10/11/2015 | 333.00p | 334.75p | 332.00p | 332.00p | 29337 |
09/11/2015 | 330.00p | 334.88p | 325.25p | 330.25p | 21585 |
06/11/2015 | 332.00p | 334.63p | 330.00p | 330.25p | 9267 |
05/11/2015 | 334.00p | 335.63p | 329.10p | 330.00p | 29153 |
04/11/2015 | 334.50p | 336.12p | 334.00p | 334.00p | 7673 |
03/11/2015 | 332.75p | 335.00p | 330.00p | 332.25p | 660613 |
02/11/2015 | 331.00p | 334.00p | 329.50p | 329.50p | 408758 |
30/10/2015 | 331.75p | 332.00p | 328.25p | 328.25p | 22210 |
29/10/2015 | 331.00p | 339.08p | 330.00p | 331.50p | 24890 |
28/10/2015 | 330.00p | 332.00p | 328.25p | 329.75p | 8458 |
27/10/2015 | 330.00p | 332.00p | 328.25p | 330.00p | 244756 |
26/10/2015 | 330.00p | 330.03p | 328.50p | 329.00p | 391067 |
23/10/2015 | 328.00p | 330.00p | 328.00p | 328.00p | 37634 |
22/10/2015 | 330.00p | 330.00p | 328.00p | 328.00p | 18477 |
21/10/2015 | 328.00p | 332.50p | 328.00p | 328.75p | 16723 |
20/10/2015 | 330.00p | 330.00p | 328.00p | 328.00p | 12445 |
19/10/2015 | 330.00p | 333.00p | 328.25p | 328.25p | 22504 |
16/10/2015 | 330.00p | 332.25p | 328.00p | 329.75p | 37709 |
15/10/2015 | 328.00p | 330.25p | 328.00p | 328.00p | 23054 |
14/10/2015 | 330.25p | 330.25p | 328.00p | 328.00p | 13006 |
13/10/2015 | 330.00p | 331.25p | 328.00p | 329.50p | 41874 |
12/10/2015 | 328.00p | 330.00p | 328.00p | 328.25p | 21680 |
09/10/2015 | 331.00p | 331.00p | 328.00p | 328.00p | 6766 |
08/10/2015 | 328.00p | 332.00p | 328.00p | 328.75p | 18569 |
07/10/2015 | 330.00p | 330.00p | 327.50p | 328.00p | 8008 |
06/10/2015 | 330.00p | 330.00p | 328.00p | 328.00p | 3019 |
05/10/2015 | 330.00p | 332.00p | 328.50p | 331.75p | 2762 |
02/10/2015 | 328.00p | 340.00p | 328.00p | 328.00p | 21785 |
01/10/2015 | 329.75p | 330.00p | 326.25p | 326.75p | 11318 |
30/09/2015 | 329.50p | 330.00p | 329.00p | 329.00p | 2484 |
29/09/2015 | 330.00p | 336.50p | 327.25p | 327.50p | 87943 |
28/09/2015 | 329.75p | 333.50p | 328.00p | 328.00p | 33671 |
25/09/2015 | 328.00p | 330.00p | 326.50p | 330.00p | 43618 |
24/09/2015 | 328.00p | 330.00p | 326.75p | 329.00p | 17106 |
23/09/2015 | 328.00p | 328.00p | 326.25p | 326.25p | 29168 |
22/09/2015 | 328.25p | 332.00p | 328.00p | 331.00p | 12624 |
21/09/2015 | 333.50p | 336.88p | 328.25p | 329.75p | 46237 |
18/09/2015 | 334.75p | 334.75p | 329.25p | 334.25p | 11133 |
17/09/2015 | 331.25p | 337.00p | 331.00p | 332.75p | 5622 |
16/09/2015 | 337.75p | 339.75p | 326.25p | 333.00p | 13536 |
15/09/2015 | 345.00p | 345.00p | 336.50p | 336.50p | 171201 |
14/09/2015 | 340.25p | 341.50p | 335.00p | 336.75p | 16369 |
11/09/2015 | 341.75p | 345.00p | 336.31p | 339.75p | 551506 |
10/09/2015 | 330.25p | 344.75p | 330.00p | 335.00p | 75133 |
09/09/2015 | 337.25p | 339.25p | 334.00p | 334.00p | 28668 |
08/09/2015 | 340.00p | 349.75p | 335.00p | 335.25p | 37970 |
07/09/2015 | 337.00p | 339.00p | 335.00p | 335.00p | 16045 |
04/09/2015 | 335.25p | 342.00p | 335.00p | 339.75p | 59218 |
03/09/2015 | 335.25p | 340.00p | 335.25p | 337.25p | 8177 |
02/09/2015 | 340.00p | 349.25p | 332.00p | 335.25p | 52332 |
01/09/2015 | 336.75p | 338.75p | 328.75p | 337.50p | 9848 |
28/08/2015 | 329.75p | 338.47p | 326.25p | 330.50p | 23198 |
27/08/2015 | 329.75p | 329.75p | 327.25p | 329.50p | 11808 |
26/08/2015 | 329.75p | 329.75p | 325.00p | 325.25p | 30216 |
25/08/2015 | 324.50p | 324.50p | 320.00p | 324.00p | 129890 |
24/08/2015 | 323.50p | 323.50p | 318.23p | 319.00p | 20994 |
21/08/2015 | 325.00p | 325.00p | 320.00p | 322.25p | 12099 |
20/08/2015 | 321.00p | 326.25p | 320.00p | 322.25p | 17001 |
19/08/2015 | 321.00p | 328.50p | 320.00p | 321.75p | 9975 |
18/08/2015 | 320.25p | 329.00p | 319.04p | 322.00p | 88456 |
17/08/2015 | 324.75p | 329.25p | 315.50p | 320.00p | 144336 |
14/08/2015 | 316.25p | 324.25p | 316.00p | 324.25p | 12600 |
*Close Price adjusted for both dividends and splits