Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 365.00p | 374.75p | 365.00p | 370.00p | 130708 |
06/07/2016 | 390.00p | 390.00p | 365.00p | 370.00p | 349926 |
05/07/2016 | 385.00p | 386.25p | 377.00p | 382.00p | 552336 |
04/07/2016 | 390.00p | 400.50p | 385.00p | 387.75p | 192923 |
01/07/2016 | 403.00p | 403.00p | 380.44p | 388.75p | 653659 |
30/06/2016 | 388.75p | 397.50p | 381.32p | 396.25p | 211646 |
29/06/2016 | 375.00p | 389.75p | 374.00p | 387.50p | 717143 |
28/06/2016 | 364.25p | 376.50p | 355.00p | 372.00p | 344590 |
27/06/2016 | 394.00p | 397.00p | 346.75p | 350.50p | 281915 |
24/06/2016 | 395.00p | 404.15p | 387.00p | 393.00p | 280692 |
23/06/2016 | 426.25p | 433.00p | 418.25p | 420.50p | 392409 |
22/06/2016 | 445.00p | 445.00p | 415.00p | 424.50p | 607509 |
21/06/2016 | 460.00p | 460.00p | 438.25p | 450.00p | 325619 |
20/06/2016 | 450.00p | 477.25p | 447.19p | 455.00p | 591710 |
17/06/2016 | 434.00p | 438.00p | 427.50p | 437.75p | 120744 |
16/06/2016 | 440.00p | 442.50p | 434.50p | 434.50p | 158779 |
15/06/2016 | 445.00p | 449.50p | 439.25p | 443.50p | 133167 |
14/06/2016 | 449.00p | 452.02p | 430.00p | 442.00p | 264808 |
13/06/2016 | 466.50p | 470.00p | 449.00p | 452.75p | 176994 |
10/06/2016 | 485.00p | 485.00p | 468.25p | 472.00p | 117072 |
09/06/2016 | 456.50p | 484.25p | 456.50p | 477.75p | 239388 |
08/06/2016 | 455.50p | 467.00p | 454.75p | 467.00p | 189969 |
07/06/2016 | 465.00p | 470.00p | 455.50p | 458.25p | 143636 |
06/06/2016 | 465.00p | 465.00p | 453.00p | 462.75p | 258786 |
03/06/2016 | 466.00p | 471.00p | 452.75p | 455.00p | 138396 |
02/06/2016 | 463.75p | 470.25p | 463.12p | 464.50p | 187492 |
01/06/2016 | 478.25p | 478.25p | 463.25p | 464.25p | 279427 |
31/05/2016 | 474.50p | 478.25p | 469.00p | 472.00p | 442969 |
27/05/2016 | 468.50p | 474.50p | 465.19p | 471.00p | 194938 |
26/05/2016 | 461.75p | 468.75p | 456.38p | 468.50p | 279320 |
25/05/2016 | 444.75p | 463.00p | 443.74p | 458.50p | 358253 |
24/05/2016 | 440.25p | 448.00p | 438.25p | 441.75p | 231561 |
23/05/2016 | 435.00p | 457.75p | 435.00p | 447.75p | 335249 |
20/05/2016 | 435.00p | 442.50p | 435.00p | 439.50p | 261347 |
19/05/2016 | 434.25p | 450.00p | 434.25p | 436.00p | 271551 |
18/05/2016 | 447.25p | 447.25p | 438.75p | 444.00p | 268438 |
17/05/2016 | 438.00p | 447.00p | 438.00p | 442.75p | 148175 |
16/05/2016 | 437.75p | 445.00p | 429.00p | 444.50p | 114489 |
13/05/2016 | 439.00p | 444.59p | 428.00p | 434.75p | 250178 |
12/05/2016 | 449.75p | 449.75p | 438.25p | 439.00p | 140143 |
11/05/2016 | 432.50p | 450.00p | 430.88p | 444.75p | 249909 |
10/05/2016 | 430.00p | 437.25p | 425.50p | 437.25p | 174886 |
09/05/2016 | 415.75p | 431.25p | 415.75p | 424.00p | 271716 |
06/05/2016 | 433.75p | 433.75p | 416.17p | 423.25p | 337687 |
05/05/2016 | 426.75p | 433.25p | 425.25p | 428.75p | 159739 |
04/05/2016 | 432.25p | 436.12p | 421.75p | 425.25p | 216223 |
03/05/2016 | 439.75p | 441.06p | 429.50p | 431.75p | 198342 |
29/04/2016 | 449.75p | 449.75p | 431.75p | 437.00p | 214323 |
28/04/2016 | 443.00p | 449.75p | 441.20p | 445.75p | 140235 |
27/04/2016 | 443.00p | 449.25p | 440.75p | 442.75p | 193020 |
26/04/2016 | 450.00p | 451.00p | 441.81p | 443.25p | 274029 |
25/04/2016 | 446.25p | 448.00p | 440.25p | 447.00p | 252128 |
22/04/2016 | 440.25p | 450.00p | 436.50p | 438.75p | 249652 |
21/04/2016 | 445.00p | 449.75p | 441.25p | 446.50p | 513217 |
20/04/2016 | 434.75p | 449.50p | 433.25p | 444.75p | 146532 |
19/04/2016 | 434.75p | 435.00p | 426.50p | 432.75p | 523709 |
18/04/2016 | 425.75p | 434.00p | 420.25p | 429.75p | 133522 |
15/04/2016 | 420.00p | 430.00p | 416.00p | 419.25p | 90367 |
14/04/2016 | 426.00p | 433.00p | 418.00p | 419.25p | 79982 |
13/04/2016 | 431.25p | 433.00p | 420.50p | 426.75p | 186672 |
12/04/2016 | 432.75p | 432.75p | 418.75p | 423.75p | 66893 |
11/04/2016 | 438.75p | 438.75p | 420.50p | 423.50p | 47592 |
08/04/2016 | 439.75p | 444.50p | 435.00p | 435.00p | 175648 |
07/04/2016 | 429.00p | 439.75p | 428.26p | 438.25p | 131705 |
06/04/2016 | 425.75p | 431.50p | 421.06p | 430.00p | 94653 |
05/04/2016 | 425.50p | 427.25p | 419.00p | 425.75p | 302400 |
04/04/2016 | 425.25p | 431.00p | 419.50p | 429.50p | 117685 |
01/04/2016 | 423.25p | 429.25p | 423.00p | 429.25p | 98634 |
31/03/2016 | 420.00p | 428.75p | 413.25p | 423.00p | 387306 |
30/03/2016 | 434.75p | 435.00p | 423.75p | 426.25p | 161812 |
29/03/2016 | 420.25p | 433.75p | 420.00p | 426.50p | 364088 |
24/03/2016 | 421.25p | 434.75p | 421.25p | 430.75p | 312112 |
23/03/2016 | 423.00p | 432.07p | 420.24p | 425.75p | 244339 |
22/03/2016 | 438.00p | 438.00p | 424.21p | 424.75p | 284862 |
21/03/2016 | 432.00p | 435.00p | 423.68p | 432.25p | 390762 |
18/03/2016 | 430.00p | 432.00p | 425.68p | 432.00p | 195971 |
17/03/2016 | 427.00p | 430.00p | 418.09p | 427.00p | 200161 |
16/03/2016 | 419.50p | 426.75p | 417.00p | 424.50p | 167384 |
15/03/2016 | 420.00p | 424.75p | 414.75p | 417.25p | 302892 |
14/03/2016 | 433.00p | 433.00p | 413.00p | 416.00p | 204436 |
11/03/2016 | 433.00p | 433.00p | 400.00p | 422.75p | 8195529 |
10/03/2016 | 425.00p | 428.00p | 422.75p | 424.50p | 232554 |
09/03/2016 | 429.25p | 433.00p | 420.25p | 424.00p | 113447 |
08/03/2016 | 437.00p | 437.00p | 423.25p | 425.50p | 194542 |
07/03/2016 | 435.25p | 440.00p | 430.25p | 439.00p | 119833 |
04/03/2016 | 438.00p | 446.88p | 431.91p | 438.50p | 1523029 |
03/03/2016 | 439.75p | 449.75p | 431.50p | 436.50p | 486534 |
02/03/2016 | 435.00p | 444.75p | 424.90p | 442.25p | 350870 |
01/03/2016 | 430.00p | 433.50p | 416.39p | 424.00p | 228312 |
29/02/2016 | 408.00p | 434.75p | 398.00p | 428.25p | 321183 |
26/02/2016 | 387.75p | 406.89p | 381.22p | 401.00p | 108405 |
25/02/2016 | 382.00p | 393.25p | 380.15p | 388.25p | 49682 |
24/02/2016 | 393.00p | 393.00p | 378.25p | 381.75p | 102503 |
23/02/2016 | 392.00p | 395.50p | 385.00p | 386.00p | 142724 |
22/02/2016 | 392.75p | 396.78p | 391.95p | 396.00p | 41401 |
19/02/2016 | 395.00p | 402.25p | 389.74p | 395.50p | 86751 |
18/02/2016 | 381.00p | 395.00p | 381.00p | 395.00p | 69463 |
17/02/2016 | 380.00p | 389.75p | 378.00p | 382.50p | 392800 |
16/02/2016 | 373.00p | 379.90p | 370.25p | 378.50p | 133774 |
15/02/2016 | 380.00p | 380.00p | 365.00p | 373.25p | 145224 |
12/02/2016 | 375.75p | 381.58p | 365.00p | 373.25p | 333947 |
11/02/2016 | 390.00p | 390.00p | 375.75p | 381.25p | 487603 |
10/02/2016 | 377.00p | 384.25p | 377.00p | 382.50p | 309275 |
09/02/2016 | 385.00p | 389.25p | 377.50p | 382.00p | 1007868 |
08/02/2016 | 385.00p | 392.61p | 357.00p | 386.75p | 242655 |
05/02/2016 | 388.00p | 395.07p | 377.50p | 390.75p | 248519 |
04/02/2016 | 375.00p | 394.25p | 370.75p | 377.75p | 363811 |
03/02/2016 | 371.25p | 374.00p | 366.65p | 369.00p | 294269 |
02/02/2016 | 371.25p | 371.75p | 366.75p | 370.75p | 385687 |
01/02/2016 | 360.00p | 372.00p | 358.25p | 370.75p | 455579 |
29/01/2016 | 342.00p | 358.75p | 342.00p | 357.00p | 193971 |
28/01/2016 | 355.00p | 355.00p | 346.50p | 350.25p | 102371 |
27/01/2016 | 344.75p | 353.75p | 344.75p | 350.25p | 196774 |
26/01/2016 | 344.75p | 352.08p | 344.25p | 350.00p | 156330 |
25/01/2016 | 350.00p | 350.50p | 341.00p | 348.00p | 190271 |
22/01/2016 | 335.00p | 347.00p | 335.00p | 341.00p | 186796 |
21/01/2016 | 340.00p | 343.00p | 338.25p | 341.00p | 325820 |
20/01/2016 | 350.00p | 354.75p | 339.75p | 344.75p | 1057049 |
19/01/2016 | 347.25p | 362.00p | 343.50p | 350.00p | 534435 |
18/01/2016 | 350.00p | 353.50p | 346.00p | 350.75p | 377490 |
15/01/2016 | 370.00p | 370.00p | 351.50p | 352.00p | 556952 |
14/01/2016 | 383.00p | 383.00p | 357.50p | 357.75p | 525966 |
13/01/2016 | 382.00p | 382.00p | 369.50p | 371.00p | 578112 |
12/01/2016 | 370.00p | 380.50p | 367.37p | 372.00p | 312328 |
11/01/2016 | 362.25p | 369.25p | 355.25p | 367.50p | 295584 |
08/01/2016 | 353.25p | 360.25p | 318.93p | 357.00p | 860842 |
07/01/2016 | 330.00p | 366.75p | 317.03p | 356.25p | 1029869 |
06/01/2016 | 303.00p | 329.75p | 303.00p | 327.25p | 537364 |
05/01/2016 | 310.00p | 310.00p | 300.25p | 305.00p | 369034 |
04/01/2016 | 310.00p | 310.00p | 300.00p | 300.75p | 162535 |
31/12/2015 | 298.25p | 302.25p | 298.25p | 300.00p | 24708 |
30/12/2015 | 310.00p | 310.00p | 296.50p | 301.75p | 207637 |
29/12/2015 | 310.00p | 310.00p | 298.00p | 299.75p | 317952 |
24/12/2015 | 300.00p | 303.59p | 300.00p | 300.00p | 61420 |
23/12/2015 | 305.00p | 305.00p | 298.00p | 300.50p | 209518 |
22/12/2015 | 296.00p | 300.38p | 295.50p | 298.00p | 654605 |
21/12/2015 | 295.50p | 299.25p | 295.50p | 298.50p | 244895 |
18/12/2015 | 293.00p | 298.50p | 293.00p | 297.25p | 481684 |
17/12/2015 | 296.00p | 299.25p | 296.00p | 297.25p | 335178 |
16/12/2015 | 291.50p | 298.88p | 291.50p | 296.00p | 493280 |
15/12/2015 | 311.00p | 313.00p | 292.75p | 296.00p | 761483 |
14/12/2015 | 320.00p | 322.00p | 307.75p | 309.00p | 422153 |
11/12/2015 | 335.00p | 335.00p | 320.00p | 320.50p | 371112 |
10/12/2015 | 324.00p | 328.70p | 320.00p | 326.00p | 402975 |
09/12/2015 | 325.00p | 328.50p | 323.00p | 324.00p | 411954 |
08/12/2015 | 340.00p | 340.00p | 328.00p | 328.75p | 161252 |
07/12/2015 | 330.00p | 339.75p | 325.00p | 328.00p | 347470 |
04/12/2015 | 320.00p | 339.50p | 320.00p | 333.50p | 328643 |
03/12/2015 | 320.00p | 329.00p | 320.00p | 326.50p | 444368 |
02/12/2015 | 320.00p | 335.00p | 320.00p | 325.00p | 127293 |
01/12/2015 | 335.00p | 335.55p | 323.25p | 325.00p | 548338 |
30/11/2015 | 325.00p | 337.75p | 325.00p | 337.75p | 339106 |
27/11/2015 | 325.00p | 326.35p | 325.00p | 325.00p | 162084 |
26/11/2015 | 328.00p | 331.00p | 323.75p | 326.50p | 150555 |
25/11/2015 | 325.00p | 330.25p | 323.25p | 325.00p | 1461184 |
24/11/2015 | 339.00p | 342.65p | 320.75p | 326.25p | 419779 |
23/11/2015 | 350.00p | 350.00p | 339.00p | 339.00p | 322909 |
20/11/2015 | 340.00p | 344.26p | 339.00p | 341.00p | 458277 |
19/11/2015 | 341.00p | 347.60p | 340.25p | 343.00p | 1266735 |
18/11/2015 | 338.00p | 359.40p | 333.59p | 344.75p | 434848 |
17/11/2015 | 315.00p | 337.59p | 302.60p | 334.00p | 1754114 |
16/11/2015 | 278.75p | 324.00p | 273.25p | 322.50p | 1785563 |
13/11/2015 | 315.00p | 320.00p | 299.46p | 310.00p | 100217 |
12/11/2015 | 332.00p | 332.00p | 315.00p | 315.00p | 67342 |
11/11/2015 | 327.50p | 330.00p | 323.50p | 325.00p | 184640 |
10/11/2015 | 322.00p | 329.00p | 322.00p | 328.25p | 1939176 |
09/11/2015 | 322.00p | 330.00p | 322.00p | 329.00p | 68357 |
06/11/2015 | 322.00p | 329.00p | 322.00p | 328.25p | 169946 |
05/11/2015 | 334.00p | 334.25p | 322.50p | 327.00p | 206290 |
04/11/2015 | 330.00p | 335.52p | 326.50p | 328.75p | 165145 |
03/11/2015 | 330.00p | 338.00p | 330.00p | 335.00p | 66337 |
02/11/2015 | 336.00p | 338.00p | 325.00p | 337.00p | 83581 |
30/10/2015 | 336.75p | 338.00p | 335.00p | 337.00p | 105017 |
29/10/2015 | 337.75p | 342.50p | 335.00p | 337.00p | 275565 |
28/10/2015 | 350.00p | 350.00p | 337.25p | 337.25p | 119864 |
27/10/2015 | 351.00p | 351.00p | 344.46p | 345.50p | 161200 |
26/10/2015 | 353.00p | 353.00p | 345.93p | 351.50p | 188363 |
23/10/2015 | 360.00p | 360.00p | 350.27p | 355.00p | 87383 |
22/10/2015 | 345.00p | 359.00p | 345.00p | 352.00p | 784303 |
21/10/2015 | 345.00p | 354.50p | 339.00p | 351.00p | 311234 |
20/10/2015 | 335.00p | 355.00p | 335.00p | 353.25p | 106475 |
19/10/2015 | 342.00p | 342.00p | 337.50p | 341.00p | 71792 |
16/10/2015 | 338.00p | 343.00p | 336.75p | 340.00p | 166749 |
15/10/2015 | 342.50p | 351.25p | 339.00p | 339.00p | 85216 |
14/10/2015 | 349.00p | 349.00p | 335.25p | 341.00p | 122684 |
13/10/2015 | 352.00p | 353.50p | 338.00p | 347.75p | 170626 |
12/10/2015 | 359.75p | 360.00p | 345.25p | 351.25p | 369286 |
09/10/2015 | 364.00p | 364.00p | 356.50p | 359.00p | 254371 |
08/10/2015 | 366.00p | 368.25p | 356.75p | 362.00p | 300594 |
07/10/2015 | 374.00p | 374.00p | 367.75p | 367.75p | 96983 |
06/10/2015 | 378.00p | 378.00p | 371.75p | 374.00p | 106340 |
05/10/2015 | 363.00p | 378.00p | 363.00p | 375.00p | 86806 |
02/10/2015 | 370.00p | 379.75p | 360.00p | 374.50p | 74229 |
01/10/2015 | 380.00p | 380.00p | 373.00p | 373.00p | 133826 |
30/09/2015 | 377.00p | 377.75p | 369.75p | 377.25p | 96954 |
29/09/2015 | 376.00p | 376.00p | 362.75p | 370.75p | 87850 |
28/09/2015 | 376.00p | 376.00p | 364.27p | 371.00p | 1058380 |
25/09/2015 | 362.00p | 374.50p | 362.00p | 365.25p | 112208 |
24/09/2015 | 376.00p | 376.00p | 362.46p | 368.50p | 43216 |
23/09/2015 | 365.00p | 370.00p | 362.50p | 365.25p | 95792 |
*Close Price adjusted for both dividends and splits