Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/04/2017 | 376.25p | 377.06p | 372.50p | 375.00p | 147250 |
31/03/2017 | 376.50p | 378.00p | 375.94p | 376.50p | 106161 |
30/03/2017 | 377.50p | 378.85p | 376.50p | 377.00p | 165155 |
29/03/2017 | 377.00p | 380.00p | 376.69p | 377.50p | 122328 |
28/03/2017 | 376.00p | 377.50p | 376.00p | 377.25p | 30857 |
27/03/2017 | 375.00p | 378.00p | 372.67p | 376.50p | 121976 |
24/03/2017 | 381.00p | 381.25p | 378.00p | 378.25p | 52009 |
23/03/2017 | 381.50p | 381.50p | 379.37p | 380.50p | 145744 |
22/03/2017 | 381.00p | 381.50p | 378.50p | 380.00p | 50049 |
21/03/2017 | 385.25p | 386.00p | 383.50p | 383.50p | 116196 |
20/03/2017 | 386.50p | 386.61p | 384.30p | 385.50p | 23701 |
17/03/2017 | 385.00p | 386.10p | 384.15p | 385.00p | 42810 |
16/03/2017 | 387.00p | 387.00p | 384.00p | 384.25p | 118043 |
15/03/2017 | 386.50p | 386.50p | 383.50p | 384.25p | 71811 |
14/03/2017 | 385.00p | 386.50p | 384.50p | 385.75p | 56731 |
13/03/2017 | 385.75p | 386.25p | 385.00p | 386.25p | 106994 |
10/03/2017 | 385.00p | 385.74p | 384.00p | 384.75p | 63094 |
09/03/2017 | 383.50p | 386.50p | 383.50p | 385.00p | 38952 |
08/03/2017 | 384.50p | 385.68p | 383.50p | 383.75p | 63621 |
07/03/2017 | 385.50p | 385.88p | 384.00p | 384.50p | 63082 |
06/03/2017 | 384.50p | 388.00p | 383.50p | 385.00p | 63226 |
03/03/2017 | 384.00p | 384.50p | 382.00p | 384.25p | 171409 |
02/03/2017 | 384.00p | 385.75p | 384.00p | 385.75p | 54439 |
01/03/2017 | 383.00p | 385.50p | 382.00p | 384.75p | 81172 |
28/02/2017 | 382.50p | 383.50p | 380.50p | 381.50p | 62405 |
27/02/2017 | 384.00p | 384.25p | 382.19p | 383.50p | 74434 |
24/02/2017 | 384.00p | 385.00p | 382.00p | 382.00p | 96966 |
23/02/2017 | 385.00p | 385.82p | 384.00p | 384.00p | 52078 |
22/02/2017 | 386.00p | 386.90p | 385.00p | 385.00p | 75397 |
21/02/2017 | 384.00p | 386.50p | 382.70p | 384.00p | 83475 |
20/02/2017 | 378.50p | 384.00p | 377.50p | 384.00p | 82302 |
17/02/2017 | 377.50p | 378.50p | 377.50p | 378.00p | 60026 |
16/02/2017 | 377.00p | 378.25p | 375.71p | 377.75p | 52621 |
15/02/2017 | 383.00p | 384.00p | 382.20p | 383.25p | 60381 |
14/02/2017 | 384.00p | 384.00p | 380.90p | 383.00p | 74980 |
13/02/2017 | 381.75p | 382.75p | 379.60p | 382.75p | 92462 |
10/02/2017 | 378.00p | 380.25p | 378.00p | 380.25p | 98667 |
09/02/2017 | 376.00p | 378.00p | 375.63p | 377.00p | 78279 |
08/02/2017 | 374.00p | 375.00p | 371.72p | 375.00p | 51380 |
07/02/2017 | 370.00p | 372.50p | 368.86p | 372.25p | 121254 |
06/02/2017 | 370.00p | 370.00p | 364.75p | 368.75p | 89329 |
03/02/2017 | 363.50p | 367.00p | 361.63p | 367.00p | 96193 |
02/02/2017 | 362.00p | 363.00p | 360.95p | 362.50p | 60114 |
01/02/2017 | 361.64p | 362.00p | 360.96p | 361.63p | 48418 |
31/01/2017 | 360.00p | 360.00p | 357.75p | 359.63p | 48161 |
30/01/2017 | 358.50p | 359.00p | 357.52p | 358.50p | 56379 |
27/01/2017 | 359.00p | 361.00p | 358.00p | 359.75p | 22803 |
26/01/2017 | 361.00p | 361.00p | 358.00p | 360.00p | 23976 |
25/01/2017 | 358.00p | 359.25p | 356.30p | 359.25p | 57419 |
24/01/2017 | 356.00p | 357.50p | 356.00p | 356.75p | 30670 |
23/01/2017 | 355.00p | 356.75p | 354.00p | 356.75p | 50379 |
20/01/2017 | 355.50p | 356.63p | 355.50p | 355.50p | 17931 |
19/01/2017 | 356.00p | 356.25p | 355.00p | 355.87p | 19363 |
18/01/2017 | 356.00p | 356.75p | 355.09p | 356.00p | 39774 |
17/01/2017 | 355.00p | 356.75p | 354.00p | 356.75p | 29305 |
16/01/2017 | 355.00p | 356.02p | 355.00p | 355.00p | 6593 |
13/01/2017 | 355.50p | 358.00p | 354.32p | 356.00p | 81713 |
12/01/2017 | 355.00p | 355.87p | 354.80p | 355.00p | 26341 |
11/01/2017 | 357.00p | 357.00p | 355.00p | 355.50p | 34502 |
10/01/2017 | 353.50p | 356.00p | 353.50p | 356.00p | 51406 |
09/01/2017 | 355.00p | 356.00p | 352.86p | 356.00p | 57386 |
06/01/2017 | 352.50p | 354.50p | 352.00p | 354.50p | 53396 |
05/01/2017 | 353.00p | 355.00p | 351.04p | 352.00p | 91559 |
04/01/2017 | 351.00p | 352.50p | 350.00p | 352.50p | 21928 |
03/01/2017 | 351.50p | 351.50p | 349.38p | 350.50p | 45171 |
30/12/2016 | 350.00p | 350.00p | 349.00p | 349.50p | 19341 |
29/12/2016 | 349.00p | 349.00p | 348.30p | 349.00p | 5585 |
28/12/2016 | 348.50p | 349.50p | 348.48p | 349.00p | 33705 |
23/12/2016 | 348.50p | 348.50p | 347.82p | 348.00p | 26041 |
22/12/2016 | 347.00p | 348.50p | 346.53p | 347.00p | 46437 |
21/12/2016 | 348.25p | 348.27p | 347.00p | 347.00p | 99453 |
20/12/2016 | 347.00p | 348.20p | 346.00p | 346.75p | 116033 |
19/12/2016 | 344.50p | 347.00p | 344.50p | 346.75p | 59843 |
16/12/2016 | 345.00p | 346.62p | 344.00p | 344.75p | 59955 |
15/12/2016 | 340.00p | 345.00p | 340.00p | 345.00p | 100873 |
14/12/2016 | 341.75p | 342.00p | 339.75p | 342.00p | 67128 |
13/12/2016 | 339.00p | 342.00p | 337.02p | 342.00p | 60340 |
12/12/2016 | 336.75p | 339.00p | 336.00p | 339.00p | 26518 |
09/12/2016 | 334.50p | 337.00p | 333.14p | 337.00p | 52388 |
08/12/2016 | 333.00p | 334.20p | 332.55p | 334.00p | 44140 |
07/12/2016 | 333.00p | 333.05p | 330.25p | 330.50p | 29517 |
06/12/2016 | 330.75p | 331.00p | 328.55p | 330.75p | 19541 |
05/12/2016 | 327.00p | 330.75p | 325.23p | 330.25p | 49736 |
02/12/2016 | 326.00p | 327.00p | 325.00p | 327.00p | 65006 |
01/12/2016 | 325.00p | 327.00p | 325.00p | 327.00p | 59001 |
30/11/2016 | 326.00p | 326.00p | 324.00p | 325.00p | 99240 |
29/11/2016 | 324.00p | 327.25p | 322.60p | 324.00p | 76818 |
28/11/2016 | 321.00p | 323.00p | 321.00p | 322.75p | 24778 |
25/11/2016 | 322.00p | 324.00p | 321.88p | 323.00p | 43942 |
24/11/2016 | 320.00p | 323.00p | 319.46p | 322.75p | 44487 |
23/11/2016 | 322.00p | 322.00p | 319.50p | 321.00p | 70475 |
22/11/2016 | 322.00p | 322.00p | 320.00p | 320.00p | 32535 |
21/11/2016 | 321.00p | 321.49p | 319.00p | 319.00p | 51055 |
18/11/2016 | 322.00p | 322.50p | 321.00p | 322.50p | 27273 |
17/11/2016 | 321.00p | 325.50p | 320.31p | 323.00p | 59903 |
16/11/2016 | 321.50p | 322.00p | 320.00p | 321.50p | 76361 |
15/11/2016 | 323.00p | 323.00p | 318.25p | 322.75p | 29362 |
14/11/2016 | 317.00p | 322.50p | 317.00p | 319.00p | 67625 |
11/11/2016 | 317.00p | 319.37p | 316.00p | 316.00p | 16528 |
10/11/2016 | 320.00p | 323.00p | 316.25p | 317.50p | 56009 |
09/11/2016 | 309.75p | 315.68p | 305.47p | 314.50p | 63879 |
08/11/2016 | 318.00p | 319.99p | 315.00p | 316.00p | 38170 |
07/11/2016 | 320.50p | 321.25p | 312.03p | 320.00p | 33914 |
04/11/2016 | 317.00p | 318.25p | 314.67p | 318.25p | 33092 |
03/11/2016 | 322.00p | 322.00p | 318.05p | 319.00p | 36169 |
02/11/2016 | 318.50p | 321.50p | 318.00p | 320.75p | 23672 |
01/11/2016 | 318.00p | 321.50p | 316.77p | 321.50p | 52803 |
31/10/2016 | 319.00p | 322.25p | 315.00p | 318.00p | 54207 |
28/10/2016 | 320.50p | 323.62p | 319.13p | 320.00p | 29050 |
27/10/2016 | 322.00p | 326.00p | 320.89p | 322.50p | 9156 |
26/10/2016 | 327.00p | 332.00p | 320.00p | 325.50p | 88249 |
25/10/2016 | 327.00p | 330.86p | 327.00p | 330.25p | 30902 |
24/10/2016 | 327.50p | 331.05p | 327.50p | 327.50p | 23046 |
21/10/2016 | 328.00p | 331.31p | 327.12p | 327.50p | 28952 |
20/10/2016 | 329.00p | 332.00p | 328.00p | 328.00p | 28060 |
19/10/2016 | 331.00p | 333.00p | 328.75p | 329.00p | 26476 |
18/10/2016 | 336.00p | 336.00p | 332.00p | 332.00p | 28702 |
17/10/2016 | 332.00p | 334.45p | 331.16p | 332.00p | 45129 |
14/10/2016 | 338.00p | 338.00p | 335.00p | 335.00p | 29603 |
13/10/2016 | 336.25p | 339.09p | 335.00p | 335.50p | 50139 |
12/10/2016 | 338.00p | 341.24p | 336.00p | 339.50p | 47558 |
11/10/2016 | 337.25p | 340.00p | 337.00p | 339.00p | 38397 |
10/10/2016 | 338.00p | 340.00p | 337.00p | 338.00p | 46517 |
07/10/2016 | 339.00p | 342.75p | 337.25p | 342.75p | 23384 |
06/10/2016 | 339.25p | 344.00p | 337.03p | 338.00p | 59882 |
05/10/2016 | 343.00p | 343.00p | 339.00p | 339.00p | 55238 |
04/10/2016 | 340.00p | 346.50p | 339.00p | 339.00p | 139228 |
03/10/2016 | 336.25p | 340.00p | 332.04p | 340.00p | 40127 |
30/09/2016 | 332.00p | 334.75p | 330.22p | 334.38p | 27476 |
29/09/2016 | 336.25p | 336.50p | 334.00p | 335.50p | 21634 |
28/09/2016 | 333.00p | 335.00p | 331.50p | 331.50p | 11114 |
27/09/2016 | 332.50p | 336.50p | 328.00p | 333.00p | 56472 |
26/09/2016 | 334.00p | 334.50p | 330.00p | 330.00p | 93477 |
23/09/2016 | 335.00p | 336.56p | 334.00p | 334.00p | 56167 |
22/09/2016 | 337.50p | 337.75p | 333.19p | 337.75p | 29039 |
21/09/2016 | 338.00p | 338.00p | 332.75p | 338.00p | 9273 |
20/09/2016 | 334.50p | 335.65p | 332.25p | 332.25p | 42993 |
19/09/2016 | 335.00p | 338.00p | 332.00p | 334.50p | 47187 |
16/09/2016 | 330.00p | 335.00p | 329.25p | 334.50p | 20708 |
15/09/2016 | 326.00p | 329.00p | 326.00p | 327.50p | 44076 |
14/09/2016 | 327.00p | 330.00p | 326.05p | 326.25p | 32515 |
13/09/2016 | 329.00p | 330.00p | 326.00p | 326.00p | 28372 |
12/09/2016 | 329.00p | 330.75p | 326.88p | 330.50p | 23383 |
09/09/2016 | 333.75p | 334.81p | 329.50p | 329.50p | 30215 |
08/09/2016 | 329.00p | 334.20p | 325.00p | 333.00p | 80439 |
07/09/2016 | 330.25p | 333.00p | 329.00p | 329.00p | 33074 |
06/09/2016 | 331.25p | 332.95p | 329.00p | 330.00p | 55164 |
05/09/2016 | 330.00p | 333.38p | 330.00p | 331.00p | 31458 |
02/09/2016 | 328.00p | 338.00p | 326.00p | 326.00p | 146995 |
01/09/2016 | 330.00p | 331.75p | 328.00p | 331.50p | 129099 |
31/08/2016 | 328.00p | 329.00p | 326.50p | 328.00p | 33704 |
30/08/2016 | 330.00p | 330.25p | 325.95p | 327.50p | 82315 |
26/08/2016 | 327.00p | 328.75p | 326.80p | 327.50p | 22901 |
25/08/2016 | 328.75p | 328.75p | 326.31p | 327.00p | 14045 |
24/08/2016 | 326.00p | 329.50p | 323.00p | 328.50p | 45779 |
23/08/2016 | 324.25p | 326.00p | 319.30p | 323.50p | 33921 |
22/08/2016 | 321.00p | 323.25p | 319.00p | 319.25p | 40950 |
19/08/2016 | 319.00p | 324.00p | 318.02p | 322.00p | 40146 |
18/08/2016 | 318.00p | 321.00p | 318.00p | 318.00p | 26973 |
17/08/2016 | 317.50p | 319.78p | 316.49p | 317.50p | 34019 |
16/08/2016 | 318.00p | 320.00p | 316.50p | 320.00p | 140193 |
15/08/2016 | 317.50p | 318.00p | 315.99p | 317.50p | 81737 |
12/08/2016 | 317.00p | 317.29p | 316.00p | 316.50p | 68950 |
11/08/2016 | 316.00p | 317.50p | 314.09p | 317.00p | 45755 |
10/08/2016 | 316.50p | 317.00p | 315.03p | 316.00p | 32430 |
09/08/2016 | 317.00p | 317.25p | 315.00p | 316.75p | 152209 |
08/08/2016 | 319.50p | 319.70p | 315.25p | 315.50p | 168074 |
05/08/2016 | 320.00p | 320.00p | 317.00p | 317.62p | 27653 |
04/08/2016 | 313.00p | 318.13p | 310.50p | 318.13p | 20189 |
03/08/2016 | 312.00p | 312.00p | 307.23p | 312.00p | 22334 |
02/08/2016 | 310.25p | 311.00p | 308.00p | 309.50p | 22860 |
01/08/2016 | 310.00p | 311.12p | 309.24p | 311.00p | 97914 |
29/07/2016 | 310.00p | 312.00p | 310.00p | 312.00p | 75113 |
28/07/2016 | 308.00p | 310.75p | 306.00p | 310.75p | 106290 |
27/07/2016 | 307.00p | 308.26p | 304.70p | 307.87p | 27502 |
26/07/2016 | 305.75p | 305.75p | 302.25p | 304.00p | 29715 |
25/07/2016 | 303.00p | 305.00p | 303.00p | 305.00p | 25428 |
22/07/2016 | 302.75p | 304.54p | 300.85p | 303.75p | 28443 |
21/07/2016 | 303.50p | 305.00p | 300.65p | 305.00p | 122442 |
20/07/2016 | 298.00p | 304.00p | 297.38p | 304.00p | 93019 |
19/07/2016 | 300.00p | 302.00p | 297.00p | 302.00p | 121170 |
18/07/2016 | 297.75p | 299.00p | 294.37p | 297.75p | 73168 |
15/07/2016 | 293.00p | 295.46p | 291.19p | 293.25p | 57574 |
14/07/2016 | 283.00p | 292.47p | 282.41p | 290.88p | 121278 |
13/07/2016 | 282.75p | 284.00p | 281.02p | 283.00p | 170618 |
12/07/2016 | 280.00p | 284.00p | 279.15p | 280.00p | 148218 |
11/07/2016 | 270.00p | 278.00p | 268.53p | 278.00p | 181840 |
08/07/2016 | 270.00p | 271.31p | 267.04p | 268.75p | 83107 |
07/07/2016 | 268.50p | 271.76p | 265.00p | 268.62p | 160265 |
06/07/2016 | 270.00p | 274.87p | 264.75p | 266.37p | 216767 |
05/07/2016 | 288.75p | 292.74p | 269.00p | 273.00p | 154847 |
04/07/2016 | 297.00p | 298.46p | 288.40p | 292.00p | 28117 |
01/07/2016 | 297.00p | 299.70p | 295.00p | 296.00p | 66428 |
30/06/2016 | 298.75p | 299.00p | 294.00p | 295.50p | 49647 |
29/06/2016 | 293.75p | 298.75p | 291.09p | 298.75p | 65961 |
28/06/2016 | 289.25p | 291.00p | 283.67p | 287.25p | 93703 |
27/06/2016 | 313.50p | 314.75p | 280.00p | 280.50p | 129219 |
24/06/2016 | 319.00p | 320.00p | 299.00p | 313.25p | 172523 |
23/06/2016 | 330.00p | 335.40p | 329.25p | 332.00p | 85778 |
22/06/2016 | 324.00p | 327.34p | 321.00p | 325.00p | 59302 |
*Close Price adjusted for both dividends and splits