Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/04/2017 | 368.25p | 380.00p | 368.25p | 371.75p | 3197 |
12/04/2017 | 389.50p | 389.50p | 370.00p | 389.50p | 18407 |
11/04/2017 | 377.00p | 378.38p | 366.82p | 378.38p | 10740 |
10/04/2017 | 375.98p | 378.50p | 368.15p | 378.50p | 2225 |
07/04/2017 | 367.00p | 389.75p | 367.00p | 378.38p | 934 |
06/04/2017 | 371.00p | 378.38p | 371.00p | 378.38p | 5500 |
05/04/2017 | 370.00p | 380.38p | 367.00p | 380.38p | 29749 |
04/04/2017 | 372.25p | 389.75p | 372.00p | 389.25p | 8317 |
03/04/2017 | 372.25p | 382.00p | 372.25p | 381.75p | 3347 |
31/03/2017 | 377.25p | 383.95p | 375.00p | 375.00p | 11938 |
30/03/2017 | 385.00p | 390.00p | 375.00p | 378.00p | 172931 |
29/03/2017 | 370.25p | 382.00p | 370.25p | 381.75p | 5855 |
28/03/2017 | 379.75p | 379.75p | 373.20p | 376.87p | 952203 |
27/03/2017 | 378.00p | 378.76p | 372.00p | 375.00p | 113415 |
24/03/2017 | 375.25p | 382.81p | 375.25p | 381.50p | 14754 |
23/03/2017 | 378.25p | 380.50p | 376.00p | 376.00p | 117832 |
22/03/2017 | 362.00p | 385.00p | 362.00p | 381.25p | 903759 |
21/03/2017 | 355.00p | 365.00p | 355.00p | 361.37p | 426955 |
20/03/2017 | 366.75p | 366.75p | 354.50p | 359.88p | 11940 |
17/03/2017 | 367.00p | 367.00p | 356.18p | 363.00p | 2238 |
16/03/2017 | 353.00p | 360.00p | 353.00p | 353.00p | 9904 |
15/03/2017 | 354.25p | 360.00p | 354.25p | 354.50p | 3291 |
14/03/2017 | 357.25p | 360.76p | 357.00p | 360.37p | 12221 |
13/03/2017 | 358.00p | 362.68p | 355.50p | 361.75p | 22339 |
10/03/2017 | 358.50p | 365.00p | 355.00p | 355.00p | 66096 |
09/03/2017 | 360.00p | 365.00p | 358.00p | 358.00p | 31165 |
08/03/2017 | 369.50p | 369.50p | 360.50p | 363.50p | 7718 |
07/03/2017 | 370.00p | 370.00p | 363.00p | 370.00p | 4878 |
06/03/2017 | 358.00p | 367.00p | 358.00p | 364.00p | 504662 |
03/03/2017 | 375.00p | 378.00p | 353.00p | 353.00p | 205604 |
02/03/2017 | 366.75p | 370.00p | 361.00p | 365.50p | 14320 |
01/03/2017 | 362.75p | 370.00p | 356.25p | 370.00p | 2834 |
28/02/2017 | 358.25p | 366.81p | 355.00p | 355.00p | 8201 |
27/02/2017 | 365.00p | 365.00p | 358.00p | 358.00p | 10941 |
24/02/2017 | 363.58p | 363.58p | 361.37p | 361.37p | 9626 |
23/02/2017 | 360.00p | 359.88p | 357.38p | 359.88p | 0 |
22/02/2017 | 360.00p | 360.00p | 351.50p | 357.38p | 44303 |
21/02/2017 | 353.50p | 358.57p | 350.00p | 354.00p | 12033 |
20/02/2017 | 352.92p | 356.12p | 352.00p | 356.12p | 4253 |
17/02/2017 | 359.75p | 359.75p | 350.00p | 350.00p | 3796 |
16/02/2017 | 360.00p | 360.00p | 352.92p | 353.00p | 7151 |
15/02/2017 | 352.00p | 355.00p | 351.57p | 352.00p | 4717 |
14/02/2017 | 357.90p | 357.90p | 354.40p | 356.00p | 936 |
13/02/2017 | 353.00p | 357.90p | 353.00p | 353.00p | 5724 |
10/02/2017 | 359.25p | 359.25p | 353.00p | 359.25p | 1260 |
09/02/2017 | 352.25p | 361.25p | 352.00p | 352.00p | 905 |
08/02/2017 | 370.00p | 370.00p | 353.00p | 370.00p | 2333 |
07/02/2017 | 352.36p | 360.88p | 352.36p | 360.88p | 6004 |
06/02/2017 | 358.00p | 365.00p | 350.10p | 357.50p | 27474 |
03/02/2017 | 367.50p | 374.50p | 358.33p | 374.50p | 2676 |
02/02/2017 | 363.00p | 367.13p | 360.00p | 367.13p | 13701 |
01/02/2017 | 360.00p | 367.13p | 356.17p | 367.13p | 1977 |
31/01/2017 | 360.00p | 362.00p | 358.00p | 361.25p | 6689 |
30/01/2017 | 365.25p | 365.25p | 360.00p | 364.88p | 8989 |
27/01/2017 | 375.00p | 375.00p | 365.00p | 365.00p | 4345 |
26/01/2017 | 374.25p | 374.25p | 367.41p | 374.25p | 1386 |
25/01/2017 | 372.00p | 372.00p | 366.76p | 372.00p | 4281 |
24/01/2017 | 370.00p | 370.00p | 365.30p | 367.50p | 7853 |
23/01/2017 | 370.00p | 370.00p | 365.00p | 370.00p | 3098 |
20/01/2017 | 362.00p | 369.00p | 362.00p | 362.00p | 3210 |
19/01/2017 | 363.00p | 364.80p | 363.00p | 363.00p | 2916 |
18/01/2017 | 375.00p | 375.00p | 363.00p | 363.00p | 1502 |
17/01/2017 | 369.00p | 369.00p | 363.55p | 369.00p | 5634 |
16/01/2017 | 369.00p | 369.00p | 360.00p | 362.00p | 272288 |
13/01/2017 | 355.25p | 364.75p | 355.25p | 362.00p | 124657 |
12/01/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 1365 |
11/01/2017 | 355.25p | 355.35p | 355.00p | 355.00p | 3307 |
10/01/2017 | 364.75p | 364.75p | 355.00p | 355.00p | 8399 |
09/01/2017 | 355.00p | 360.00p | 355.00p | 355.00p | 15526 |
06/01/2017 | 357.50p | 362.00p | 357.50p | 362.00p | 10369 |
05/01/2017 | 365.00p | 365.00p | 355.00p | 355.00p | 1751 |
04/01/2017 | 365.00p | 365.00p | 357.60p | 365.00p | 3135 |
03/01/2017 | 356.82p | 360.25p | 355.35p | 358.50p | 8532 |
30/12/2016 | 362.00p | 362.00p | 358.50p | 358.50p | 6821 |
29/12/2016 | 355.00p | 355.00p | 355.00p | 355.00p | 64 |
28/12/2016 | 361.00p | 363.00p | 358.64p | 360.00p | 7398 |
23/12/2016 | 356.30p | 357.50p | 356.30p | 357.50p | 2271 |
22/12/2016 | 364.75p | 364.75p | 360.00p | 360.00p | 16099 |
21/12/2016 | 365.00p | 365.00p | 358.00p | 358.25p | 6593 |
20/12/2016 | 365.00p | 365.00p | 355.00p | 355.00p | 15052 |
19/12/2016 | 365.00p | 365.00p | 351.50p | 351.50p | 8112 |
16/12/2016 | 365.00p | 365.00p | 353.84p | 360.00p | 21099 |
15/12/2016 | 353.00p | 359.12p | 353.00p | 359.12p | 0 |
14/12/2016 | 353.00p | 360.00p | 353.00p | 353.00p | 12413 |
13/12/2016 | 356.00p | 365.00p | 353.25p | 353.25p | 5341 |
12/12/2016 | 365.00p | 365.00p | 353.75p | 365.00p | 7459 |
09/12/2016 | 356.25p | 360.68p | 353.10p | 356.25p | 15995 |
08/12/2016 | 355.50p | 360.00p | 353.60p | 355.50p | 7527 |
07/12/2016 | 355.25p | 360.32p | 353.25p | 355.50p | 7910 |
06/12/2016 | 355.25p | 360.00p | 355.00p | 360.00p | 2149 |
05/12/2016 | 350.00p | 364.75p | 348.43p | 364.75p | 7168 |
02/12/2016 | 348.00p | 357.00p | 348.00p | 356.50p | 819 |
01/12/2016 | 353.00p | 365.00p | 348.00p | 349.50p | 59495 |
30/11/2016 | 364.75p | 364.75p | 348.00p | 348.00p | 1213 |
29/11/2016 | 350.00p | 363.25p | 350.00p | 363.25p | 4019 |
28/11/2016 | 350.00p | 365.00p | 348.00p | 350.00p | 5167 |
25/11/2016 | 359.00p | 359.00p | 348.00p | 349.00p | 29347 |
24/11/2016 | 353.50p | 353.50p | 348.00p | 348.00p | 20371 |
23/11/2016 | 353.75p | 353.75p | 353.50p | 353.50p | 1698 |
22/11/2016 | 357.75p | 357.75p | 350.00p | 350.00p | 5248 |
21/11/2016 | 364.75p | 365.00p | 355.00p | 355.00p | 9869 |
18/11/2016 | 368.00p | 368.00p | 360.00p | 362.88p | 29537 |
17/11/2016 | 370.25p | 370.25p | 365.00p | 369.50p | 112965 |
16/11/2016 | 375.00p | 375.00p | 369.60p | 372.00p | 2864 |
15/11/2016 | 369.00p | 371.00p | 369.00p | 371.00p | 25 |
14/11/2016 | 365.25p | 375.00p | 365.00p | 365.00p | 3999 |
11/11/2016 | 375.00p | 375.00p | 368.62p | 372.62p | 2678 |
10/11/2016 | 370.00p | 375.00p | 365.50p | 370.00p | 16036 |
09/11/2016 | 380.00p | 380.00p | 370.00p | 378.00p | 18003 |
08/11/2016 | 372.25p | 376.40p | 372.00p | 372.00p | 10722 |
07/11/2016 | 380.00p | 380.00p | 372.00p | 372.00p | 88093 |
04/11/2016 | 385.00p | 386.75p | 372.00p | 375.00p | 18616 |
03/11/2016 | 385.00p | 392.60p | 385.00p | 385.00p | 6425 |
02/11/2016 | 395.00p | 402.40p | 394.00p | 394.00p | 11782 |
01/11/2016 | 403.18p | 403.18p | 390.00p | 394.00p | 5024 |
31/10/2016 | 400.00p | 410.00p | 390.00p | 410.00p | 118034 |
28/10/2016 | 407.61p | 418.03p | 405.39p | 410.13p | 7134 |
27/10/2016 | 422.75p | 422.75p | 404.00p | 404.00p | 12844 |
26/10/2016 | 412.00p | 426.00p | 412.00p | 415.25p | 4875 |
25/10/2016 | 435.00p | 435.00p | 420.25p | 420.25p | 3445 |
24/10/2016 | 405.25p | 440.00p | 400.00p | 427.00p | 1129046 |
21/10/2016 | 401.75p | 402.00p | 397.20p | 400.00p | 899434 |
20/10/2016 | 398.00p | 401.00p | 395.00p | 395.25p | 276191 |
19/10/2016 | 388.50p | 407.00p | 385.00p | 395.00p | 115083 |
18/10/2016 | 373.00p | 380.00p | 372.00p | 380.00p | 14314 |
17/10/2016 | 378.50p | 383.00p | 370.00p | 370.00p | 24214 |
14/10/2016 | 372.00p | 383.00p | 372.00p | 372.00p | 146753 |
13/10/2016 | 370.00p | 383.00p | 370.00p | 370.00p | 5961 |
12/10/2016 | 388.50p | 388.50p | 372.00p | 372.00p | 3585 |
11/10/2016 | 380.00p | 380.00p | 372.00p | 380.00p | 12486 |
10/10/2016 | 382.50p | 389.81p | 372.00p | 380.00p | 18842 |
07/10/2016 | 394.75p | 395.00p | 378.00p | 395.00p | 6768 |
06/10/2016 | 395.00p | 395.00p | 378.44p | 379.00p | 4724 |
05/10/2016 | 400.00p | 400.00p | 378.44p | 392.00p | 8123 |
04/10/2016 | 390.00p | 400.00p | 378.95p | 380.00p | 29590 |
03/10/2016 | 390.00p | 390.00p | 377.16p | 389.75p | 2223 |
30/09/2016 | 386.67p | 386.67p | 380.00p | 382.50p | 507 |
29/09/2016 | 385.83p | 388.03p | 373.58p | 382.50p | 5831 |
28/09/2016 | 390.00p | 390.00p | 373.91p | 390.00p | 1174 |
27/09/2016 | 375.00p | 390.00p | 375.00p | 390.00p | 8261 |
26/09/2016 | 380.00p | 382.38p | 380.00p | 382.38p | 2350 |
23/09/2016 | 380.27p | 388.28p | 380.27p | 387.25p | 73392 |
22/09/2016 | 389.75p | 390.00p | 387.00p | 390.00p | 2723 |
21/09/2016 | 389.75p | 390.00p | 380.00p | 390.00p | 6177 |
20/09/2016 | 386.00p | 390.00p | 380.75p | 388.25p | 62527 |
19/09/2016 | 384.75p | 386.00p | 367.00p | 382.50p | 61750 |
16/09/2016 | 380.00p | 380.00p | 365.50p | 380.00p | 339116 |
15/09/2016 | 360.00p | 364.80p | 360.00p | 360.00p | 1458 |
14/09/2016 | 360.00p | 373.00p | 360.00p | 369.50p | 3050 |
13/09/2016 | 360.00p | 377.96p | 358.00p | 360.00p | 6998 |
12/09/2016 | 365.00p | 365.00p | 356.00p | 357.00p | 12020 |
09/09/2016 | 365.00p | 370.90p | 365.00p | 365.00p | 2007 |
08/09/2016 | 365.25p | 374.00p | 365.00p | 365.00p | 17309 |
07/09/2016 | 374.00p | 374.00p | 367.25p | 367.25p | 13514 |
06/09/2016 | 378.00p | 379.20p | 367.00p | 370.75p | 17398 |
05/09/2016 | 390.00p | 390.00p | 370.00p | 371.00p | 21176 |
02/09/2016 | 385.00p | 385.00p | 371.75p | 371.75p | 15736 |
01/09/2016 | 395.00p | 396.25p | 374.00p | 374.00p | 5906 |
31/08/2016 | 385.00p | 407.40p | 368.00p | 400.00p | 78757 |
30/08/2016 | 375.00p | 386.75p | 369.94p | 370.00p | 21582 |
26/08/2016 | 375.75p | 376.00p | 360.80p | 372.25p | 11019 |
25/08/2016 | 377.75p | 386.25p | 360.00p | 376.00p | 43492 |
24/08/2016 | 377.75p | 377.75p | 366.62p | 366.62p | 3418 |
23/08/2016 | 355.00p | 364.81p | 355.00p | 355.00p | 364 |
22/08/2016 | 362.25p | 363.00p | 355.00p | 355.00p | 18655 |
19/08/2016 | 366.00p | 366.00p | 362.00p | 364.00p | 1086 |
18/08/2016 | 362.00p | 367.00p | 362.00p | 367.00p | 2813 |
17/08/2016 | 360.00p | 367.00p | 360.00p | 363.75p | 17300 |
16/08/2016 | 335.00p | 365.00p | 319.61p | 362.50p | 59959 |
15/08/2016 | 321.80p | 327.50p | 321.80p | 327.50p | 304274 |
12/08/2016 | 322.00p | 327.38p | 319.00p | 327.38p | 13174 |
11/08/2016 | 335.00p | 335.00p | 322.06p | 326.38p | 1059 |
10/08/2016 | 334.50p | 334.50p | 322.00p | 334.50p | 667 |
09/08/2016 | 335.00p | 335.00p | 322.00p | 335.00p | 1501 |
08/08/2016 | 335.00p | 335.00p | 322.00p | 324.50p | 14192 |
05/08/2016 | 335.00p | 335.00p | 329.80p | 335.00p | 2528 |
04/08/2016 | 335.00p | 335.00p | 325.00p | 325.00p | 1844 |
03/08/2016 | 335.00p | 335.00p | 329.80p | 335.00p | 662 |
02/08/2016 | 315.00p | 320.00p | 315.00p | 315.00p | 168 |
01/08/2016 | 320.00p | 325.00p | 320.00p | 325.00p | 37755 |
29/07/2016 | 323.50p | 331.00p | 321.50p | 323.50p | 5817 |
28/07/2016 | 321.30p | 325.00p | 320.00p | 325.00p | 8486 |
27/07/2016 | 320.00p | 330.00p | 320.00p | 322.50p | 21557 |
26/07/2016 | 320.00p | 322.50p | 320.00p | 322.50p | 5 |
25/07/2016 | 330.00p | 330.00p | 317.00p | 330.00p | 1524 |
22/07/2016 | 320.00p | 320.00p | 312.00p | 316.00p | 4514 |
21/07/2016 | 310.00p | 320.00p | 310.00p | 320.00p | 11210 |
20/07/2016 | 320.00p | 320.00p | 314.00p | 317.00p | 3575 |
19/07/2016 | 319.75p | 330.00p | 319.75p | 330.00p | 1361 |
18/07/2016 | 314.00p | 320.00p | 314.00p | 314.00p | 7248 |
15/07/2016 | 320.00p | 322.00p | 318.80p | 322.00p | 37367 |
14/07/2016 | 324.75p | 325.00p | 314.00p | 318.50p | 18073 |
13/07/2016 | 314.00p | 323.92p | 314.00p | 317.00p | 26693 |
12/07/2016 | 324.88p | 324.88p | 315.87p | 321.88p | 41637 |
11/07/2016 | 322.25p | 330.00p | 322.25p | 322.25p | 3770 |
08/07/2016 | 324.80p | 325.00p | 322.00p | 322.00p | 2848 |
07/07/2016 | 327.25p | 327.25p | 310.25p | 327.25p | 1737 |
06/07/2016 | 329.75p | 330.00p | 312.00p | 330.00p | 1537 |
05/07/2016 | 329.75p | 330.00p | 312.00p | 330.00p | 3966 |
04/07/2016 | 330.00p | 330.00p | 312.03p | 318.50p | 2532 |
*Close Price adjusted for both dividends and splits