Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/04/2017 | 453.70p | 461.00p | 450.00p | 458.30p | 1826981 |
20/04/2017 | 453.20p | 453.90p | 447.50p | 453.00p | 2519523 |
19/04/2017 | 448.00p | 455.80p | 444.78p | 451.30p | 1621541 |
18/04/2017 | 457.10p | 457.96p | 448.20p | 448.50p | 1906259 |
13/04/2017 | 447.60p | 456.20p | 444.50p | 455.60p | 2222891 |
12/04/2017 | 450.40p | 452.90p | 446.20p | 449.00p | 1606164 |
11/04/2017 | 447.80p | 454.30p | 447.80p | 450.90p | 1341832 |
10/04/2017 | 452.60p | 454.20p | 444.24p | 451.00p | 1240993 |
07/04/2017 | 449.10p | 454.70p | 446.00p | 450.30p | 1459396 |
06/04/2017 | 451.60p | 454.39p | 443.80p | 452.60p | 2650547 |
05/04/2017 | 453.70p | 454.30p | 446.90p | 452.60p | 2074047 |
04/04/2017 | 458.40p | 458.40p | 450.60p | 451.00p | 2459130 |
03/04/2017 | 463.60p | 466.80p | 454.30p | 454.40p | 2592649 |
31/03/2017 | 469.10p | 469.50p | 464.00p | 464.50p | 4759157 |
30/03/2017 | 460.10p | 470.50p | 455.78p | 467.60p | 3452611 |
29/03/2017 | 455.10p | 458.10p | 453.50p | 456.00p | 6550850 |
28/03/2017 | 449.80p | 453.30p | 447.40p | 453.10p | 1400126 |
27/03/2017 | 445.10p | 453.90p | 443.70p | 450.40p | 1919431 |
24/03/2017 | 449.90p | 452.60p | 445.00p | 448.10p | 2150986 |
23/03/2017 | 443.70p | 452.10p | 438.79p | 450.20p | 2144429 |
22/03/2017 | 447.70p | 448.50p | 439.00p | 444.80p | 2988998 |
21/03/2017 | 456.60p | 461.80p | 451.00p | 451.10p | 3492108 |
20/03/2017 | 461.00p | 461.00p | 450.30p | 458.00p | 3834488 |
17/03/2017 | 460.00p | 464.50p | 443.00p | 458.80p | 7483541 |
16/03/2017 | 465.20p | 470.40p | 461.40p | 465.00p | 3770417 |
15/03/2017 | 466.40p | 467.90p | 453.80p | 465.60p | 6316676 |
14/03/2017 | 480.00p | 491.10p | 462.80p | 466.10p | 6327502 |
13/03/2017 | 489.00p | 491.30p | 481.60p | 486.10p | 1195454 |
10/03/2017 | 486.60p | 488.30p | 485.70p | 486.50p | 801932 |
09/03/2017 | 488.00p | 488.00p | 483.90p | 486.30p | 1081680 |
08/03/2017 | 490.50p | 491.50p | 485.30p | 487.30p | 1787340 |
07/03/2017 | 492.30p | 494.00p | 487.20p | 488.30p | 1640849 |
06/03/2017 | 486.00p | 490.70p | 486.00p | 488.80p | 1334690 |
03/03/2017 | 486.00p | 489.70p | 483.10p | 487.30p | 1726993 |
02/03/2017 | 495.90p | 497.50p | 486.65p | 488.10p | 2579509 |
01/03/2017 | 488.80p | 495.70p | 487.30p | 493.30p | 2152392 |
28/02/2017 | 492.90p | 492.90p | 487.50p | 489.00p | 1608547 |
27/02/2017 | 489.40p | 490.90p | 480.90p | 490.00p | 1461846 |
24/02/2017 | 485.40p | 486.50p | 482.50p | 484.30p | 1101066 |
23/02/2017 | 486.00p | 491.60p | 486.00p | 486.90p | 2181013 |
22/02/2017 | 486.00p | 487.40p | 483.59p | 487.00p | 1712041 |
21/02/2017 | 485.20p | 486.90p | 478.95p | 485.40p | 939045 |
20/02/2017 | 486.30p | 489.00p | 483.00p | 483.20p | 1111721 |
17/02/2017 | 483.00p | 484.90p | 477.79p | 483.70p | 1647956 |
16/02/2017 | 481.00p | 485.00p | 480.00p | 480.70p | 1679821 |
15/02/2017 | 486.20p | 490.50p | 482.80p | 483.20p | 3012062 |
14/02/2017 | 483.00p | 488.80p | 480.60p | 488.80p | 2210043 |
13/02/2017 | 482.80p | 489.30p | 481.10p | 486.80p | 2643930 |
10/02/2017 | 480.00p | 491.20p | 473.92p | 485.00p | 4737399 |
09/02/2017 | 470.10p | 479.40p | 462.94p | 477.70p | 2502783 |
08/02/2017 | 470.00p | 471.20p | 467.30p | 467.50p | 2056247 |
07/02/2017 | 469.10p | 476.50p | 469.10p | 470.00p | 3551226 |
06/02/2017 | 467.00p | 475.00p | 460.94p | 470.40p | 1890588 |
03/02/2017 | 467.70p | 468.50p | 464.10p | 467.00p | 1543239 |
02/02/2017 | 470.70p | 470.70p | 463.10p | 465.20p | 3610029 |
01/02/2017 | 466.00p | 471.40p | 465.00p | 470.20p | 2968295 |
31/01/2017 | 459.30p | 470.30p | 456.40p | 464.70p | 5480061 |
30/01/2017 | 452.50p | 457.30p | 449.60p | 457.30p | 3154563 |
27/01/2017 | 452.90p | 457.80p | 449.20p | 451.80p | 4668823 |
26/01/2017 | 441.60p | 455.00p | 441.50p | 453.80p | 7687954 |
25/01/2017 | 447.10p | 454.50p | 439.50p | 439.50p | 3226142 |
24/01/2017 | 446.40p | 451.20p | 442.10p | 449.00p | 6420355 |
23/01/2017 | 438.90p | 447.10p | 437.50p | 443.00p | 3295258 |
20/01/2017 | 438.00p | 446.10p | 437.10p | 444.50p | 10862368 |
19/01/2017 | 442.90p | 443.93p | 436.20p | 437.00p | 4766898 |
18/01/2017 | 449.50p | 449.50p | 440.30p | 443.20p | 2948103 |
17/01/2017 | 448.00p | 450.10p | 447.30p | 447.40p | 3013602 |
16/01/2017 | 449.00p | 454.90p | 445.10p | 449.60p | 4504005 |
13/01/2017 | 449.10p | 454.40p | 449.10p | 452.00p | 2459802 |
12/01/2017 | 449.60p | 453.40p | 449.40p | 450.60p | 1688169 |
11/01/2017 | 454.40p | 458.20p | 450.80p | 452.50p | 1964418 |
10/01/2017 | 469.00p | 471.10p | 456.20p | 456.30p | 3807502 |
09/01/2017 | 471.90p | 482.50p | 460.00p | 466.20p | 60134760 |
06/01/2017 | 452.00p | 484.60p | 452.00p | 467.40p | 7263954 |
05/01/2017 | 432.60p | 442.30p | 425.00p | 433.40p | 2948454 |
04/01/2017 | 442.00p | 450.30p | 433.30p | 434.80p | 14953420 |
03/01/2017 | 432.80p | 450.90p | 420.20p | 449.00p | 4202875 |
30/12/2016 | 415.30p | 433.30p | 411.10p | 433.30p | 8373419 |
29/12/2016 | 425.00p | 425.00p | 410.20p | 413.50p | 2798511 |
28/12/2016 | 422.50p | 422.50p | 412.40p | 418.30p | 513150 |
23/12/2016 | 428.30p | 429.70p | 417.40p | 420.10p | 598845 |
22/12/2016 | 424.50p | 425.80p | 417.70p | 419.50p | 485734 |
21/12/2016 | 429.70p | 437.30p | 428.00p | 434.00p | 1061654 |
20/12/2016 | 437.00p | 437.00p | 427.80p | 432.10p | 1431883 |
19/12/2016 | 438.60p | 442.00p | 432.00p | 435.40p | 497239 |
16/12/2016 | 448.40p | 450.60p | 439.90p | 441.00p | 778677 |
15/12/2016 | 436.80p | 452.10p | 436.80p | 447.50p | 825815 |
14/12/2016 | 439.10p | 439.10p | 432.10p | 436.80p | 795059 |
13/12/2016 | 440.30p | 442.50p | 431.40p | 439.00p | 1505101 |
12/12/2016 | 443.50p | 446.30p | 439.30p | 440.70p | 8039605 |
09/12/2016 | 448.50p | 449.30p | 444.10p | 445.60p | 3749587 |
08/12/2016 | 445.70p | 451.50p | 443.40p | 449.00p | 796405 |
07/12/2016 | 434.90p | 449.40p | 432.50p | 446.40p | 1751401 |
06/12/2016 | 437.60p | 441.80p | 433.30p | 438.90p | 1753930 |
05/12/2016 | 440.00p | 446.05p | 435.00p | 436.80p | 1971232 |
02/12/2016 | 442.10p | 447.70p | 438.70p | 447.70p | 982220 |
01/12/2016 | 444.70p | 444.70p | 438.00p | 443.00p | 1320408 |
30/11/2016 | 449.40p | 458.00p | 436.44p | 444.70p | 1839288 |
29/11/2016 | 430.90p | 440.30p | 430.90p | 439.00p | 2784255 |
28/11/2016 | 431.90p | 431.90p | 426.40p | 430.00p | 1706389 |
25/11/2016 | 431.90p | 431.90p | 424.80p | 430.60p | 490867 |
24/11/2016 | 425.00p | 432.40p | 420.00p | 430.00p | 1278299 |
23/11/2016 | 426.30p | 429.80p | 420.10p | 421.00p | 1170961 |
22/11/2016 | 421.70p | 430.60p | 421.70p | 423.90p | 487556 |
21/11/2016 | 420.20p | 423.20p | 418.80p | 420.00p | 663251 |
18/11/2016 | 416.70p | 421.70p | 413.70p | 421.60p | 444856 |
17/11/2016 | 412.80p | 419.40p | 411.40p | 419.40p | 785305 |
16/11/2016 | 421.50p | 423.90p | 410.00p | 410.70p | 1343473 |
15/11/2016 | 430.00p | 434.50p | 420.70p | 423.80p | 1076496 |
14/11/2016 | 428.40p | 430.70p | 417.60p | 429.50p | 2201513 |
11/11/2016 | 417.90p | 423.30p | 414.94p | 419.00p | 1307097 |
10/11/2016 | 395.90p | 429.20p | 395.90p | 420.00p | 2459201 |
09/11/2016 | 394.00p | 407.30p | 385.40p | 406.00p | 1850880 |
08/11/2016 | 397.10p | 406.80p | 395.90p | 406.20p | 2297092 |
07/11/2016 | 384.10p | 395.60p | 382.00p | 395.60p | 2377025 |
04/11/2016 | 373.20p | 383.50p | 373.20p | 383.50p | 2629863 |
03/11/2016 | 355.00p | 371.90p | 354.50p | 367.60p | 787245 |
02/11/2016 | 355.40p | 356.20p | 349.22p | 356.20p | 486200 |
01/11/2016 | 356.10p | 361.20p | 352.10p | 357.00p | 1226034 |
31/10/2016 | 349.80p | 356.90p | 346.90p | 355.00p | 460361 |
28/10/2016 | 357.00p | 360.30p | 345.90p | 350.20p | 996074 |
27/10/2016 | 364.20p | 364.20p | 354.00p | 355.80p | 496985 |
26/10/2016 | 356.50p | 359.34p | 352.90p | 356.90p | 901595 |
25/10/2016 | 353.90p | 360.20p | 353.90p | 357.80p | 826953 |
24/10/2016 | 358.30p | 359.80p | 354.30p | 357.30p | 548721 |
21/10/2016 | 356.00p | 357.20p | 352.90p | 357.00p | 499373 |
20/10/2016 | 354.30p | 356.80p | 348.80p | 356.80p | 817494 |
19/10/2016 | 350.00p | 353.40p | 348.00p | 353.40p | 554224 |
18/10/2016 | 343.40p | 352.30p | 343.40p | 352.30p | 341738 |
17/10/2016 | 340.90p | 348.30p | 340.90p | 342.10p | 294838 |
14/10/2016 | 344.20p | 350.80p | 342.70p | 349.30p | 234001 |
13/10/2016 | 348.70p | 349.60p | 344.20p | 347.00p | 399518 |
12/10/2016 | 345.60p | 352.90p | 344.40p | 350.60p | 321070 |
11/10/2016 | 343.10p | 349.00p | 343.10p | 347.70p | 210467 |
10/10/2016 | 348.80p | 360.00p | 345.00p | 346.00p | 251926 |
07/10/2016 | 351.40p | 357.70p | 351.40p | 357.10p | 609671 |
06/10/2016 | 344.70p | 355.20p | 344.70p | 352.60p | 568765 |
05/10/2016 | 350.00p | 357.20p | 346.80p | 352.10p | 440508 |
04/10/2016 | 349.30p | 359.00p | 349.30p | 353.40p | 537147 |
03/10/2016 | 332.00p | 349.80p | 332.00p | 348.50p | 689956 |
30/09/2016 | 330.50p | 340.00p | 329.60p | 333.60p | 740577 |
29/09/2016 | 342.80p | 345.10p | 334.00p | 339.20p | 327854 |
28/09/2016 | 348.90p | 351.60p | 340.10p | 341.00p | 399896 |
27/09/2016 | 355.00p | 355.00p | 346.20p | 349.40p | 351166 |
26/09/2016 | 358.10p | 365.10p | 353.90p | 353.90p | 361240 |
23/09/2016 | 366.90p | 366.90p | 359.80p | 360.00p | 246377 |
22/09/2016 | 371.50p | 371.50p | 363.70p | 365.20p | 501226 |
21/09/2016 | 373.40p | 373.40p | 368.01p | 368.90p | 261596 |
20/09/2016 | 366.60p | 372.80p | 365.90p | 369.10p | 291887 |
19/09/2016 | 370.40p | 370.40p | 366.80p | 368.70p | 329744 |
16/09/2016 | 370.00p | 377.20p | 366.20p | 366.20p | 1047459 |
15/09/2016 | 377.40p | 377.40p | 368.40p | 372.40p | 272729 |
14/09/2016 | 378.70p | 380.00p | 372.00p | 372.00p | 416709 |
13/09/2016 | 370.60p | 380.35p | 369.20p | 374.40p | 774568 |
12/09/2016 | 381.00p | 384.00p | 375.80p | 377.20p | 526597 |
09/09/2016 | 379.70p | 390.60p | 379.70p | 389.80p | 994541 |
08/09/2016 | 370.40p | 385.80p | 370.40p | 385.30p | 543095 |
07/09/2016 | 376.90p | 377.00p | 369.10p | 372.60p | 348976 |
06/09/2016 | 383.50p | 383.90p | 372.70p | 377.10p | 1003915 |
05/09/2016 | 373.40p | 379.60p | 372.00p | 374.50p | 175717 |
02/09/2016 | 376.60p | 383.10p | 369.10p | 379.70p | 1029367 |
01/09/2016 | 371.30p | 386.00p | 371.30p | 373.80p | 662927 |
31/08/2016 | 375.20p | 381.50p | 375.20p | 381.50p | 616514 |
30/08/2016 | 377.30p | 380.30p | 374.70p | 378.80p | 614976 |
26/08/2016 | 378.70p | 378.70p | 373.76p | 376.00p | 513120 |
25/08/2016 | 375.20p | 376.70p | 372.80p | 376.50p | 588303 |
24/08/2016 | 368.30p | 376.00p | 366.06p | 376.00p | 1504165 |
23/08/2016 | 366.70p | 370.00p | 366.50p | 368.40p | 456454 |
22/08/2016 | 360.00p | 365.00p | 360.00p | 362.40p | 218468 |
19/08/2016 | 365.00p | 365.68p | 357.79p | 361.30p | 199335 |
18/08/2016 | 364.20p | 369.10p | 362.40p | 366.60p | 238793 |
17/08/2016 | 363.60p | 366.70p | 359.77p | 361.90p | 233253 |
16/08/2016 | 364.40p | 368.50p | 362.00p | 364.80p | 262259 |
15/08/2016 | 363.50p | 368.20p | 363.50p | 364.80p | 537484 |
12/08/2016 | 364.20p | 370.90p | 361.50p | 365.90p | 346296 |
11/08/2016 | 354.20p | 363.00p | 349.70p | 360.50p | 594721 |
10/08/2016 | 352.70p | 352.70p | 344.50p | 349.50p | 727407 |
09/08/2016 | 356.70p | 359.30p | 349.56p | 350.50p | 299201 |
08/08/2016 | 355.70p | 362.00p | 355.70p | 358.70p | 593147 |
05/08/2016 | 351.90p | 354.00p | 349.35p | 353.00p | 831294 |
04/08/2016 | 345.10p | 351.50p | 342.30p | 350.00p | 765608 |
03/08/2016 | 340.50p | 343.00p | 331.86p | 342.50p | 834268 |
02/08/2016 | 330.00p | 335.00p | 323.22p | 332.80p | 906027 |
01/08/2016 | 336.60p | 336.60p | 323.64p | 325.80p | 221278 |
29/07/2016 | 327.40p | 334.20p | 327.40p | 332.20p | 551418 |
28/07/2016 | 333.20p | 333.60p | 329.90p | 330.10p | 395269 |
27/07/2016 | 330.80p | 333.00p | 326.80p | 332.00p | 544105 |
26/07/2016 | 330.00p | 330.40p | 326.60p | 328.60p | 265967 |
25/07/2016 | 333.90p | 334.20p | 329.00p | 329.90p | 253533 |
22/07/2016 | 339.90p | 339.90p | 329.60p | 331.90p | 171441 |
21/07/2016 | 336.80p | 336.80p | 330.00p | 334.00p | 266622 |
20/07/2016 | 328.90p | 336.50p | 328.90p | 335.70p | 299740 |
19/07/2016 | 321.50p | 330.20p | 321.50p | 330.00p | 419364 |
18/07/2016 | 322.00p | 326.70p | 315.30p | 326.20p | 397260 |
15/07/2016 | 316.30p | 319.00p | 312.50p | 317.40p | 504162 |
14/07/2016 | 315.10p | 322.00p | 313.50p | 322.00p | 425809 |
13/07/2016 | 317.00p | 317.00p | 312.24p | 314.20p | 444764 |
12/07/2016 | 320.70p | 328.60p | 317.30p | 317.90p | 484827 |
11/07/2016 | 309.10p | 315.00p | 307.50p | 313.40p | 358698 |
08/07/2016 | 294.60p | 310.50p | 294.60p | 305.60p | 388425 |
*Close Price adjusted for both dividends and splits