Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2017 | 324.50p | 330.44p | 324.50p | 325.87p | 15369 |
27/03/2017 | 335.25p | 339.69p | 323.00p | 323.00p | 52341 |
24/03/2017 | 336.25p | 337.37p | 335.69p | 337.37p | 6049 |
23/03/2017 | 347.75p | 348.00p | 337.25p | 337.25p | 54725 |
22/03/2017 | 350.25p | 351.91p | 340.00p | 340.00p | 34671 |
21/03/2017 | 348.75p | 353.00p | 343.85p | 348.13p | 33530 |
20/03/2017 | 338.00p | 349.00p | 337.25p | 343.50p | 26573 |
17/03/2017 | 327.51p | 336.95p | 327.38p | 332.63p | 27932 |
16/03/2017 | 329.75p | 338.00p | 326.36p | 327.50p | 68982 |
15/03/2017 | 325.00p | 328.64p | 320.95p | 323.38p | 19076 |
14/03/2017 | 322.75p | 324.75p | 317.75p | 322.50p | 20764 |
13/03/2017 | 312.25p | 324.75p | 311.25p | 319.00p | 5027 |
10/03/2017 | 311.50p | 321.13p | 311.50p | 318.00p | 2426 |
09/03/2017 | 323.00p | 323.00p | 312.75p | 315.37p | 46357 |
08/03/2017 | 315.00p | 320.00p | 313.67p | 320.00p | 27355 |
07/03/2017 | 311.82p | 314.00p | 311.82p | 312.50p | 9760 |
06/03/2017 | 310.00p | 314.50p | 308.00p | 312.50p | 22953 |
03/03/2017 | 313.00p | 314.03p | 307.50p | 307.50p | 8312 |
02/03/2017 | 300.25p | 313.75p | 300.25p | 307.50p | 11046 |
01/03/2017 | 301.25p | 315.00p | 301.25p | 307.50p | 6757 |
28/02/2017 | 304.75p | 313.49p | 304.75p | 307.50p | 1145 |
27/02/2017 | 309.25p | 313.36p | 302.25p | 307.50p | 18288 |
24/02/2017 | 300.25p | 313.49p | 300.25p | 307.75p | 37250 |
23/02/2017 | 313.49p | 313.49p | 309.12p | 311.00p | 1607 |
22/02/2017 | 300.00p | 311.75p | 300.00p | 307.50p | 3792 |
21/02/2017 | 302.25p | 311.28p | 302.25p | 309.00p | 1704 |
20/02/2017 | 311.10p | 313.49p | 307.50p | 307.50p | 22151 |
17/02/2017 | 310.00p | 311.10p | 307.50p | 307.50p | 10037 |
16/02/2017 | 307.57p | 311.10p | 307.50p | 307.50p | 11194 |
15/02/2017 | 307.57p | 312.50p | 307.50p | 307.50p | 13339 |
14/02/2017 | 307.57p | 312.44p | 307.50p | 307.50p | 8034 |
13/02/2017 | 305.25p | 312.50p | 305.25p | 307.50p | 3576 |
10/02/2017 | 301.25p | 311.40p | 301.25p | 307.50p | 27833 |
09/02/2017 | 312.00p | 312.00p | 305.75p | 307.50p | 21385 |
08/02/2017 | 307.00p | 312.00p | 307.00p | 307.50p | 6181 |
07/02/2017 | 307.00p | 307.50p | 307.00p | 307.50p | 1717 |
06/02/2017 | 306.29p | 313.00p | 305.51p | 307.50p | 15166 |
03/02/2017 | 307.00p | 313.10p | 305.12p | 307.50p | 18247 |
02/02/2017 | 307.50p | 310.50p | 306.49p | 307.50p | 2790 |
01/02/2017 | 307.50p | 310.50p | 307.50p | 307.50p | 7578 |
31/01/2017 | 311.12p | 311.12p | 306.19p | 307.50p | 5654 |
30/01/2017 | 307.25p | 312.75p | 307.25p | 311.25p | 15262 |
27/01/2017 | 310.00p | 310.00p | 307.33p | 309.50p | 9823 |
26/01/2017 | 305.00p | 311.45p | 302.21p | 309.50p | 9834 |
25/01/2017 | 301.98p | 301.98p | 297.69p | 300.00p | 3255 |
24/01/2017 | 304.75p | 305.00p | 300.00p | 300.00p | 3648 |
23/01/2017 | 296.44p | 302.57p | 296.44p | 300.00p | 24044 |
20/01/2017 | 299.75p | 300.00p | 293.50p | 297.50p | 10923 |
19/01/2017 | 299.75p | 299.75p | 287.11p | 294.75p | 13931 |
18/01/2017 | 286.50p | 294.28p | 286.20p | 286.50p | 15666 |
17/01/2017 | 292.25p | 295.48p | 286.30p | 291.37p | 28332 |
16/01/2017 | 292.25p | 300.50p | 292.25p | 298.62p | 22878 |
13/01/2017 | 300.00p | 309.75p | 298.00p | 302.50p | 9687 |
12/01/2017 | 303.75p | 309.75p | 300.00p | 300.00p | 17267 |
11/01/2017 | 307.67p | 307.99p | 306.00p | 306.00p | 2722 |
10/01/2017 | 305.00p | 309.00p | 297.30p | 305.00p | 57087 |
09/01/2017 | 289.50p | 308.00p | 289.50p | 305.00p | 49614 |
06/01/2017 | 313.00p | 314.75p | 287.00p | 287.00p | 53756 |
05/01/2017 | 324.25p | 324.25p | 311.00p | 311.00p | 22236 |
04/01/2017 | 315.25p | 321.17p | 310.00p | 318.00p | 17815 |
03/01/2017 | 322.54p | 325.00p | 316.81p | 320.00p | 3349 |
30/12/2016 | 315.00p | 322.32p | 315.00p | 315.00p | 950 |
29/12/2016 | 325.00p | 325.00p | 318.53p | 320.00p | 2333 |
28/12/2016 | 320.00p | 325.00p | 317.00p | 321.00p | 14312 |
23/12/2016 | 312.51p | 315.00p | 312.51p | 315.00p | 763 |
22/12/2016 | 317.00p | 319.75p | 312.79p | 315.00p | 22858 |
21/12/2016 | 325.00p | 325.00p | 317.76p | 320.75p | 14750 |
20/12/2016 | 325.00p | 325.00p | 321.95p | 325.00p | 1821 |
19/12/2016 | 325.00p | 325.00p | 315.29p | 320.00p | 14279 |
16/12/2016 | 320.00p | 323.70p | 313.00p | 317.50p | 25044 |
15/12/2016 | 318.38p | 318.97p | 312.50p | 312.50p | 2451 |
14/12/2016 | 309.49p | 311.25p | 309.49p | 311.25p | 13239079 |
13/12/2016 | 302.00p | 312.46p | 302.00p | 302.00p | 7188 |
12/12/2016 | 302.00p | 312.50p | 302.00p | 302.00p | 1607 |
09/12/2016 | 310.00p | 310.00p | 303.18p | 305.00p | 5495 |
08/12/2016 | 315.00p | 315.00p | 307.50p | 307.50p | 1450 |
07/12/2016 | 300.00p | 312.00p | 300.00p | 305.50p | 12409 |
06/12/2016 | 308.00p | 312.00p | 304.75p | 304.75p | 32438 |
05/12/2016 | 305.00p | 312.00p | 305.00p | 305.00p | 26727 |
02/12/2016 | 305.75p | 308.56p | 305.00p | 305.00p | 10124 |
01/12/2016 | 310.00p | 312.63p | 305.19p | 305.75p | 28619 |
30/11/2016 | 301.50p | 304.56p | 301.50p | 304.12p | 10854 |
29/11/2016 | 310.00p | 310.82p | 302.00p | 302.00p | 53174 |
28/11/2016 | 301.50p | 308.93p | 301.50p | 303.00p | 36841 |
25/11/2016 | 304.75p | 310.00p | 300.00p | 304.50p | 35091 |
24/11/2016 | 293.00p | 305.00p | 292.00p | 299.00p | 22662 |
23/11/2016 | 287.00p | 298.50p | 287.00p | 287.00p | 5731 |
22/11/2016 | 292.00p | 299.25p | 287.00p | 287.00p | 14266 |
21/11/2016 | 285.00p | 287.62p | 280.05p | 285.25p | 30841 |
18/11/2016 | 282.66p | 283.00p | 280.11p | 281.00p | 20111 |
17/11/2016 | 287.00p | 293.00p | 282.00p | 292.00p | 28663 |
16/11/2016 | 283.94p | 286.88p | 278.81p | 280.87p | 5340 |
15/11/2016 | 280.00p | 286.90p | 279.52p | 280.87p | 18858 |
14/11/2016 | 278.75p | 279.61p | 271.00p | 273.38p | 83655 |
11/11/2016 | 270.00p | 274.67p | 267.00p | 267.00p | 21530 |
10/11/2016 | 259.11p | 268.63p | 259.11p | 263.37p | 5991 |
09/11/2016 | 260.00p | 266.75p | 253.51p | 259.50p | 27960 |
08/11/2016 | 262.00p | 270.00p | 260.31p | 265.00p | 20234 |
07/11/2016 | 257.81p | 261.83p | 257.81p | 258.50p | 6837 |
04/11/2016 | 257.63p | 257.63p | 255.87p | 255.87p | 1600 |
03/11/2016 | 261.50p | 261.83p | 253.50p | 253.50p | 10752 |
02/11/2016 | 254.50p | 262.00p | 248.50p | 255.00p | 11258 |
01/11/2016 | 259.00p | 259.00p | 255.54p | 256.00p | 4274 |
31/10/2016 | 254.87p | 259.00p | 249.87p | 249.87p | 14073 |
28/10/2016 | 250.00p | 257.80p | 248.50p | 248.50p | 2253 |
27/10/2016 | 255.00p | 255.75p | 250.13p | 250.13p | 8179 |
26/10/2016 | 260.00p | 260.00p | 258.00p | 260.00p | 2540 |
25/10/2016 | 250.00p | 256.64p | 250.00p | 251.50p | 1299 |
24/10/2016 | 255.00p | 257.00p | 246.00p | 255.00p | 11241 |
21/10/2016 | 245.98p | 257.00p | 245.98p | 251.00p | 9621 |
20/10/2016 | 253.00p | 253.00p | 251.00p | 251.00p | 6479 |
19/10/2016 | 242.46p | 251.31p | 242.46p | 247.50p | 3910 |
18/10/2016 | 241.00p | 247.50p | 241.00p | 247.50p | 221165 |
17/10/2016 | 247.13p | 247.13p | 246.50p | 246.50p | 4916 |
14/10/2016 | 243.20p | 253.00p | 241.00p | 246.50p | 32334 |
13/10/2016 | 248.95p | 248.95p | 245.30p | 247.50p | 11835 |
12/10/2016 | 253.00p | 253.00p | 245.20p | 246.50p | 3997 |
11/10/2016 | 248.90p | 249.00p | 246.50p | 246.50p | 8256 |
10/10/2016 | 249.00p | 249.00p | 246.13p | 248.50p | 11547 |
07/10/2016 | 246.59p | 246.59p | 242.69p | 245.00p | 5525 |
06/10/2016 | 246.50p | 247.50p | 245.11p | 247.50p | 6750 |
05/10/2016 | 249.96p | 250.00p | 246.50p | 249.38p | 11370 |
04/10/2016 | 251.75p | 251.75p | 245.88p | 245.88p | 42044 |
03/10/2016 | 254.75p | 255.00p | 246.50p | 246.50p | 25104 |
30/09/2016 | 248.87p | 251.10p | 245.50p | 248.50p | 13188 |
29/09/2016 | 248.87p | 251.00p | 247.50p | 247.50p | 1567 |
28/09/2016 | 241.51p | 250.00p | 241.51p | 246.37p | 45120 |
27/09/2016 | 245.24p | 245.24p | 241.51p | 241.88p | 8790 |
26/09/2016 | 245.32p | 245.32p | 242.37p | 242.37p | 2970 |
23/09/2016 | 240.00p | 246.00p | 240.00p | 240.00p | 18323 |
22/09/2016 | 250.00p | 257.37p | 241.25p | 241.25p | 86383 |
21/09/2016 | 239.75p | 249.20p | 239.31p | 244.25p | 20055 |
20/09/2016 | 240.56p | 240.56p | 232.38p | 236.00p | 12126 |
19/09/2016 | 239.75p | 240.98p | 230.33p | 235.00p | 29797 |
16/09/2016 | 238.30p | 238.50p | 231.66p | 232.50p | 4862 |
15/09/2016 | 238.30p | 238.88p | 231.68p | 234.38p | 10250 |
14/09/2016 | 236.46p | 238.76p | 232.10p | 235.12p | 8387 |
13/09/2016 | 239.00p | 239.00p | 232.44p | 234.38p | 16915 |
12/09/2016 | 233.75p | 239.75p | 232.35p | 234.00p | 16246 |
09/09/2016 | 232.63p | 239.00p | 232.09p | 235.37p | 8641 |
08/09/2016 | 238.25p | 238.25p | 230.63p | 235.00p | 62248 |
07/09/2016 | 241.75p | 244.03p | 231.00p | 237.50p | 27154 |
06/09/2016 | 247.00p | 247.82p | 235.00p | 235.88p | 46446 |
05/09/2016 | 244.57p | 244.57p | 240.62p | 244.00p | 2245 |
02/09/2016 | 247.00p | 249.00p | 245.00p | 245.00p | 13744 |
01/09/2016 | 248.04p | 248.50p | 245.36p | 248.50p | 8625 |
31/08/2016 | 250.00p | 250.11p | 249.00p | 249.00p | 2546 |
30/08/2016 | 252.00p | 255.00p | 250.00p | 254.50p | 26630 |
26/08/2016 | 250.00p | 251.87p | 246.60p | 251.87p | 4513 |
25/08/2016 | 250.00p | 255.26p | 248.81p | 250.25p | 14585 |
24/08/2016 | 246.75p | 250.00p | 242.00p | 244.25p | 44754 |
23/08/2016 | 255.75p | 258.30p | 245.25p | 251.13p | 23151 |
22/08/2016 | 253.50p | 257.56p | 250.21p | 253.50p | 20283 |
19/08/2016 | 245.00p | 255.80p | 245.00p | 245.00p | 4352 |
18/08/2016 | 250.00p | 255.25p | 250.00p | 250.00p | 9097 |
17/08/2016 | 250.00p | 259.03p | 250.00p | 250.00p | 20789 |
16/08/2016 | 251.00p | 259.61p | 251.00p | 251.00p | 16142 |
15/08/2016 | 243.25p | 258.00p | 242.05p | 252.50p | 57341 |
12/08/2016 | 240.00p | 247.36p | 239.85p | 243.50p | 19944 |
11/08/2016 | 238.85p | 238.85p | 236.50p | 236.50p | 3232 |
10/08/2016 | 234.75p | 237.50p | 226.85p | 237.50p | 19654 |
09/08/2016 | 234.26p | 234.27p | 224.55p | 227.50p | 25583 |
08/08/2016 | 224.24p | 234.03p | 224.24p | 227.50p | 3616 |
05/08/2016 | 228.00p | 233.19p | 222.50p | 227.50p | 11249 |
04/08/2016 | 222.50p | 227.50p | 222.50p | 227.50p | 1450 |
03/08/2016 | 234.00p | 234.00p | 224.00p | 227.50p | 6560 |
02/08/2016 | 223.50p | 228.00p | 223.50p | 227.50p | 1339 |
01/08/2016 | 228.00p | 228.00p | 220.69p | 227.50p | 14373 |
29/07/2016 | 222.43p | 234.75p | 222.43p | 227.50p | 13616 |
28/07/2016 | 226.46p | 231.90p | 226.46p | 227.50p | 19340 |
27/07/2016 | 234.28p | 234.28p | 225.25p | 230.00p | 14939 |
26/07/2016 | 233.50p | 233.80p | 227.75p | 230.00p | 17866 |
25/07/2016 | 231.12p | 233.07p | 230.00p | 230.00p | 4292 |
22/07/2016 | 228.75p | 229.00p | 222.00p | 227.50p | 8631 |
21/07/2016 | 219.25p | 228.00p | 219.25p | 219.25p | 13344 |
20/07/2016 | 220.25p | 224.50p | 218.00p | 220.50p | 41547 |
19/07/2016 | 221.60p | 223.81p | 221.55p | 223.50p | 15350 |
18/07/2016 | 228.75p | 228.75p | 221.18p | 224.00p | 3700 |
15/07/2016 | 223.87p | 229.85p | 221.55p | 224.50p | 15829 |
14/07/2016 | 230.00p | 234.00p | 222.69p | 227.50p | 38353 |
13/07/2016 | 216.00p | 225.00p | 213.31p | 223.00p | 30427 |
12/07/2016 | 212.50p | 216.31p | 206.22p | 212.50p | 14708 |
11/07/2016 | 208.00p | 211.68p | 205.65p | 210.00p | 31250 |
08/07/2016 | 207.00p | 215.00p | 207.00p | 210.00p | 20810 |
07/07/2016 | 214.50p | 214.50p | 208.55p | 214.00p | 16429 |
06/07/2016 | 217.25p | 220.49p | 203.00p | 214.25p | 60553 |
05/07/2016 | 221.78p | 224.00p | 218.25p | 221.50p | 21885 |
04/07/2016 | 228.44p | 228.44p | 222.13p | 224.00p | 3376 |
01/07/2016 | 224.10p | 228.44p | 222.48p | 224.00p | 12834 |
30/06/2016 | 229.00p | 229.41p | 222.50p | 224.00p | 14562 |
29/06/2016 | 222.50p | 227.13p | 221.50p | 222.50p | 21535 |
28/06/2016 | 216.86p | 223.49p | 216.55p | 222.50p | 10053 |
27/06/2016 | 225.25p | 229.71p | 217.62p | 220.00p | 30558 |
24/06/2016 | 220.00p | 234.00p | 214.94p | 232.50p | 30636 |
23/06/2016 | 239.12p | 240.00p | 237.95p | 238.00p | 11396 |
22/06/2016 | 241.00p | 241.00p | 237.40p | 238.00p | 21951 |
21/06/2016 | 237.08p | 240.00p | 237.08p | 237.50p | 4303 |
20/06/2016 | 236.91p | 240.00p | 236.91p | 237.50p | 3567 |
17/06/2016 | 237.55p | 240.00p | 235.00p | 235.00p | 14884 |
16/06/2016 | 233.00p | 240.00p | 233.00p | 233.00p | 21355 |
*Close Price adjusted for both dividends and splits