Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2016 | 340.00p | 345.00p | 340.00p | 341.50p | 13699 |
13/07/2016 | 347.50p | 347.50p | 335.50p | 340.00p | 19422 |
12/07/2016 | 345.00p | 350.00p | 340.00p | 347.50p | 31119 |
11/07/2016 | 332.50p | 353.50p | 332.50p | 345.00p | 28958 |
08/07/2016 | 335.00p | 338.49p | 330.00p | 332.50p | 43338 |
07/07/2016 | 325.00p | 335.00p | 320.15p | 335.00p | 19570 |
06/07/2016 | 336.50p | 336.50p | 315.70p | 327.50p | 84243 |
05/07/2016 | 336.50p | 338.00p | 330.00p | 336.50p | 39456 |
04/07/2016 | 332.00p | 340.00p | 328.00p | 336.50p | 86434 |
01/07/2016 | 331.50p | 331.50p | 322.30p | 325.00p | 39993 |
30/06/2016 | 335.00p | 338.50p | 330.00p | 331.50p | 7344 |
29/06/2016 | 337.50p | 340.00p | 335.00p | 335.00p | 36413 |
28/06/2016 | 315.00p | 339.00p | 315.00p | 337.50p | 59480 |
27/06/2016 | 346.00p | 348.00p | 311.88p | 315.00p | 41651 |
24/06/2016 | 317.50p | 352.00p | 311.10p | 348.50p | 29622 |
23/06/2016 | 339.00p | 354.90p | 339.00p | 353.50p | 38385 |
22/06/2016 | 335.00p | 339.00p | 333.00p | 339.00p | 27690 |
21/06/2016 | 337.50p | 338.65p | 333.41p | 335.00p | 18272 |
20/06/2016 | 320.00p | 338.65p | 320.00p | 337.50p | 46267 |
17/06/2016 | 317.50p | 319.85p | 315.00p | 319.50p | 34058 |
16/06/2016 | 326.50p | 328.00p | 315.00p | 317.50p | 45082 |
15/06/2016 | 328.00p | 329.85p | 323.80p | 326.50p | 40016 |
14/06/2016 | 346.00p | 346.70p | 325.00p | 328.00p | 47230 |
13/06/2016 | 357.50p | 357.50p | 345.00p | 346.00p | 19934 |
10/06/2016 | 361.00p | 362.00p | 355.00p | 357.50p | 18353 |
09/06/2016 | 363.50p | 369.49p | 360.00p | 361.00p | 29442 |
08/06/2016 | 359.00p | 366.00p | 357.96p | 363.50p | 10719 |
07/06/2016 | 359.00p | 362.40p | 355.00p | 359.00p | 15013 |
06/06/2016 | 349.00p | 362.00p | 346.00p | 359.00p | 39507 |
03/06/2016 | 351.50p | 352.70p | 343.22p | 349.00p | 61974 |
02/06/2016 | 357.50p | 359.00p | 350.00p | 351.50p | 40197 |
01/06/2016 | 361.00p | 363.70p | 355.00p | 357.50p | 8448 |
31/05/2016 | 377.50p | 377.84p | 350.11p | 361.00p | 67904 |
27/05/2016 | 380.00p | 380.50p | 375.15p | 377.50p | 27385 |
26/05/2016 | 390.00p | 390.00p | 377.00p | 381.00p | 11366 |
25/05/2016 | 393.00p | 394.00p | 385.00p | 390.00p | 15486 |
24/05/2016 | 396.00p | 397.00p | 390.00p | 394.00p | 15546 |
23/05/2016 | 388.00p | 398.90p | 383.55p | 396.00p | 22795 |
20/05/2016 | 384.00p | 389.00p | 380.00p | 388.00p | 10035 |
19/05/2016 | 377.50p | 386.59p | 377.50p | 384.00p | 19674 |
18/05/2016 | 387.50p | 389.25p | 375.80p | 377.50p | 58800 |
17/05/2016 | 420.00p | 425.00p | 376.55p | 387.50p | 237091 |
16/05/2016 | 410.00p | 426.95p | 410.00p | 416.00p | 36748 |
13/05/2016 | 412.50p | 415.00p | 410.00p | 410.00p | 13222 |
12/05/2016 | 414.00p | 417.85p | 411.65p | 412.50p | 5652 |
11/05/2016 | 413.50p | 419.50p | 411.70p | 414.00p | 8412 |
10/05/2016 | 408.50p | 421.49p | 406.50p | 413.50p | 27616 |
09/05/2016 | 399.00p | 412.00p | 399.00p | 408.50p | 17371 |
06/05/2016 | 403.50p | 403.50p | 398.00p | 399.00p | 15516 |
05/05/2016 | 403.50p | 406.85p | 402.00p | 403.50p | 6783 |
04/05/2016 | 405.00p | 419.85p | 403.50p | 403.50p | 62793 |
03/05/2016 | 408.00p | 410.00p | 403.11p | 405.00p | 18444 |
29/04/2016 | 396.00p | 414.00p | 396.00p | 408.00p | 46603 |
28/04/2016 | 387.00p | 400.00p | 387.00p | 396.00p | 31605 |
27/04/2016 | 370.00p | 392.00p | 368.65p | 391.00p | 16961 |
26/04/2016 | 370.00p | 373.49p | 368.00p | 370.00p | 11002 |
25/04/2016 | 370.00p | 373.49p | 367.70p | 370.00p | 14675 |
22/04/2016 | 367.50p | 374.50p | 365.65p | 370.00p | 20645 |
21/04/2016 | 374.50p | 374.50p | 365.65p | 367.50p | 20646 |
20/04/2016 | 374.50p | 376.89p | 370.00p | 374.50p | 15490 |
19/04/2016 | 374.50p | 378.43p | 370.45p | 374.50p | 16446 |
18/04/2016 | 373.50p | 378.87p | 371.71p | 374.50p | 34221 |
15/04/2016 | 373.50p | 376.87p | 372.50p | 373.50p | 7205 |
14/04/2016 | 372.00p | 377.00p | 369.50p | 373.50p | 7074 |
13/04/2016 | 372.00p | 377.00p | 368.00p | 372.00p | 51312 |
12/04/2016 | 371.00p | 375.00p | 367.00p | 372.00p | 18433 |
11/04/2016 | 371.00p | 373.49p | 368.11p | 371.00p | 12370 |
08/04/2016 | 371.00p | 373.49p | 367.00p | 371.00p | 11008 |
07/04/2016 | 371.00p | 375.00p | 370.00p | 371.00p | 32246 |
06/04/2016 | 371.00p | 373.80p | 367.00p | 371.00p | 12141 |
05/04/2016 | 367.50p | 374.00p | 365.14p | 371.00p | 18813 |
04/04/2016 | 370.00p | 373.50p | 365.00p | 367.50p | 14982 |
01/04/2016 | 372.50p | 374.25p | 370.00p | 370.00p | 5721 |
31/03/2016 | 375.00p | 376.49p | 370.00p | 372.50p | 40606 |
30/03/2016 | 375.00p | 376.49p | 370.28p | 375.00p | 6458 |
29/03/2016 | 370.00p | 379.87p | 367.86p | 375.00p | 15330 |
24/03/2016 | 367.50p | 373.50p | 362.50p | 370.00p | 45613 |
23/03/2016 | 370.00p | 373.49p | 365.00p | 367.50p | 7184 |
22/03/2016 | 371.00p | 371.00p | 367.00p | 370.00p | 5030 |
21/03/2016 | 375.00p | 375.00p | 370.00p | 371.00p | 35292 |
18/03/2016 | 367.50p | 380.00p | 367.50p | 375.00p | 26506 |
17/03/2016 | 377.50p | 380.00p | 366.66p | 367.50p | 42703 |
16/03/2016 | 375.00p | 380.00p | 375.00p | 377.50p | 21158 |
15/03/2016 | 370.00p | 378.00p | 367.00p | 372.50p | 28304 |
14/03/2016 | 370.00p | 373.63p | 366.50p | 370.00p | 28975 |
11/03/2016 | 372.50p | 374.00p | 365.50p | 370.00p | 15890 |
10/03/2016 | 380.00p | 381.00p | 370.00p | 372.50p | 10700 |
09/03/2016 | 384.00p | 384.88p | 375.00p | 380.00p | 17712 |
08/03/2016 | 382.50p | 387.88p | 382.50p | 384.00p | 19533 |
07/03/2016 | 375.00p | 389.00p | 375.00p | 382.50p | 34131 |
04/03/2016 | 373.50p | 380.00p | 373.50p | 375.00p | 9125 |
03/03/2016 | 370.00p | 376.49p | 370.00p | 373.50p | 35964 |
02/03/2016 | 375.00p | 379.00p | 365.50p | 370.00p | 40039 |
01/03/2016 | 378.50p | 380.49p | 375.00p | 375.00p | 34520 |
29/02/2016 | 372.50p | 384.00p | 372.50p | 378.50p | 35712 |
26/02/2016 | 385.00p | 388.50p | 365.00p | 372.50p | 45627 |
25/02/2016 | 385.00p | 390.00p | 381.00p | 385.00p | 30165 |
24/02/2016 | 391.00p | 395.00p | 389.56p | 393.50p | 7126 |
23/02/2016 | 390.00p | 392.00p | 383.70p | 391.00p | 27868 |
22/02/2016 | 393.50p | 395.00p | 385.00p | 390.00p | 245396 |
19/02/2016 | 400.00p | 403.00p | 391.00p | 393.50p | 14186 |
18/02/2016 | 387.50p | 405.00p | 387.00p | 400.00p | 31136 |
17/02/2016 | 387.50p | 390.00p | 385.07p | 387.50p | 21540 |
16/02/2016 | 382.50p | 390.00p | 380.12p | 387.50p | 14883 |
15/02/2016 | 362.50p | 384.00p | 355.00p | 382.50p | 80011 |
12/02/2016 | 365.00p | 365.00p | 360.00p | 362.50p | 7706 |
11/02/2016 | 376.00p | 376.00p | 360.00p | 365.00p | 23981 |
10/02/2016 | 360.00p | 378.49p | 355.00p | 376.00p | 18193 |
09/02/2016 | 377.50p | 377.50p | 355.00p | 360.00p | 34429 |
08/02/2016 | 377.50p | 379.87p | 375.00p | 377.50p | 11699 |
05/02/2016 | 377.50p | 379.00p | 375.00p | 377.50p | 4689 |
04/02/2016 | 377.50p | 379.49p | 375.00p | 377.50p | 15978 |
03/02/2016 | 373.00p | 379.00p | 373.00p | 376.50p | 19908 |
02/02/2016 | 383.50p | 383.50p | 373.13p | 376.50p | 18406 |
01/02/2016 | 385.00p | 390.00p | 378.50p | 383.50p | 30811 |
29/01/2016 | 387.50p | 389.88p | 382.67p | 385.00p | 14864 |
28/01/2016 | 390.00p | 390.00p | 385.12p | 387.50p | 12610 |
27/01/2016 | 381.50p | 394.00p | 381.50p | 390.00p | 14472 |
26/01/2016 | 392.00p | 393.74p | 376.70p | 380.00p | 25856 |
25/01/2016 | 384.50p | 394.50p | 384.50p | 394.50p | 44808 |
22/01/2016 | 381.00p | 387.00p | 380.00p | 384.50p | 39204 |
21/01/2016 | 361.00p | 381.00p | 358.24p | 381.00p | 47123 |
20/01/2016 | 372.50p | 372.50p | 355.33p | 361.00p | 40158 |
19/01/2016 | 349.00p | 379.00p | 345.05p | 375.00p | 66097 |
18/01/2016 | 355.50p | 355.89p | 335.00p | 345.00p | 121896 |
15/01/2016 | 372.50p | 374.19p | 350.13p | 355.50p | 85292 |
14/01/2016 | 386.00p | 388.00p | 366.11p | 372.50p | 100013 |
13/01/2016 | 384.00p | 388.00p | 380.01p | 386.00p | 52088 |
12/01/2016 | 390.50p | 392.70p | 376.00p | 382.50p | 65229 |
11/01/2016 | 397.50p | 400.00p | 390.00p | 390.50p | 33108 |
08/01/2016 | 388.00p | 405.54p | 385.00p | 397.50p | 54571 |
07/01/2016 | 392.50p | 394.00p | 380.20p | 386.50p | 60483 |
06/01/2016 | 390.00p | 402.00p | 380.80p | 396.00p | 116160 |
05/01/2016 | 405.00p | 407.90p | 377.00p | 390.00p | 97965 |
04/01/2016 | 429.00p | 430.00p | 397.66p | 401.50p | 102924 |
31/12/2015 | 430.00p | 432.77p | 425.00p | 429.00p | 10553 |
30/12/2015 | 431.50p | 433.56p | 425.10p | 430.00p | 13790 |
29/12/2015 | 431.50p | 433.60p | 429.00p | 431.50p | 21209 |
24/12/2015 | 432.50p | 433.94p | 428.80p | 431.50p | 32380 |
23/12/2015 | 432.50p | 437.50p | 430.00p | 432.50p | 9163 |
22/12/2015 | 436.50p | 439.00p | 431.27p | 432.50p | 29971 |
21/12/2015 | 435.50p | 440.00p | 433.15p | 436.50p | 55764 |
18/12/2015 | 420.00p | 438.00p | 415.70p | 435.50p | 68426 |
17/12/2015 | 415.00p | 424.00p | 415.00p | 420.00p | 31184 |
16/12/2015 | 407.50p | 419.90p | 406.76p | 415.00p | 23133 |
15/12/2015 | 420.00p | 424.00p | 406.10p | 407.50p | 41640 |
14/12/2015 | 419.00p | 424.30p | 416.63p | 420.00p | 37083 |
11/12/2015 | 419.00p | 422.44p | 415.00p | 419.00p | 36093 |
10/12/2015 | 419.00p | 425.00p | 417.78p | 419.00p | 39983 |
09/12/2015 | 405.00p | 424.00p | 405.00p | 419.00p | 75559 |
08/12/2015 | 404.00p | 408.90p | 387.00p | 405.00p | 185991 |
07/12/2015 | 394.00p | 397.00p | 390.56p | 394.00p | 10048 |
04/12/2015 | 396.00p | 401.37p | 390.56p | 394.00p | 49413 |
03/12/2015 | 387.00p | 397.80p | 385.00p | 396.00p | 80711 |
02/12/2015 | 382.50p | 392.00p | 382.50p | 387.00p | 54410 |
01/12/2015 | 381.00p | 385.00p | 378.10p | 382.50p | 34609 |
30/11/2015 | 377.50p | 384.00p | 375.10p | 381.00p | 43302 |
27/11/2015 | 377.50p | 379.00p | 375.10p | 377.50p | 8597 |
26/11/2015 | 372.50p | 379.15p | 372.50p | 377.50p | 29325 |
25/11/2015 | 376.50p | 376.50p | 370.00p | 372.50p | 11099 |
24/11/2015 | 378.50p | 379.00p | 375.00p | 376.50p | 5900 |
23/11/2015 | 375.00p | 385.70p | 374.33p | 378.50p | 63661 |
20/11/2015 | 375.00p | 380.00p | 373.66p | 375.00p | 22645 |
19/11/2015 | 376.50p | 380.00p | 373.66p | 375.00p | 10727 |
18/11/2015 | 376.50p | 380.00p | 373.50p | 376.50p | 6443 |
17/11/2015 | 374.00p | 378.00p | 373.66p | 376.50p | 19149 |
16/11/2015 | 374.00p | 377.20p | 373.00p | 374.00p | 2389 |
13/11/2015 | 374.00p | 377.20p | 371.10p | 374.00p | 10543 |
12/11/2015 | 371.50p | 378.00p | 370.75p | 374.00p | 18265 |
11/11/2015 | 370.00p | 375.00p | 370.00p | 371.50p | 11860 |
10/11/2015 | 365.00p | 372.00p | 361.55p | 370.00p | 23926 |
09/11/2015 | 366.00p | 369.60p | 363.65p | 365.00p | 6289 |
06/11/2015 | 365.00p | 368.00p | 362.50p | 366.00p | 8596 |
05/11/2015 | 366.00p | 373.90p | 362.50p | 365.00p | 19692 |
04/11/2015 | 365.00p | 368.50p | 361.00p | 366.00p | 7859 |
03/11/2015 | 360.50p | 370.00p | 360.50p | 365.00p | 79021 |
02/11/2015 | 361.50p | 363.80p | 358.15p | 360.50p | 15303 |
30/10/2015 | 358.50p | 362.00p | 355.70p | 360.50p | 28424 |
29/10/2015 | 352.50p | 361.55p | 352.50p | 358.50p | 39685 |
28/10/2015 | 362.50p | 365.00p | 351.00p | 352.50p | 36714 |
27/10/2015 | 370.00p | 371.20p | 360.50p | 362.50p | 27570 |
26/10/2015 | 371.50p | 373.99p | 365.70p | 370.00p | 39100 |
23/10/2015 | 372.50p | 379.00p | 368.15p | 371.50p | 18594 |
22/10/2015 | 381.50p | 381.50p | 370.25p | 372.50p | 21392 |
21/10/2015 | 378.00p | 386.00p | 375.50p | 379.00p | 80579 |
20/10/2015 | 361.50p | 380.00p | 361.50p | 378.00p | 77988 |
19/10/2015 | 350.50p | 366.65p | 350.50p | 361.50p | 41233 |
16/10/2015 | 352.50p | 354.00p | 345.16p | 350.50p | 51191 |
15/10/2015 | 320.00p | 354.00p | 320.00p | 349.00p | 306609 |
14/10/2015 | 303.50p | 306.80p | 300.00p | 303.50p | 339564 |
13/10/2015 | 303.50p | 306.90p | 301.27p | 303.50p | 21976 |
12/10/2015 | 302.50p | 304.14p | 300.00p | 303.50p | 15922 |
09/10/2015 | 302.50p | 304.25p | 300.25p | 302.50p | 4874 |
08/10/2015 | 303.50p | 305.70p | 300.10p | 302.50p | 14250 |
07/10/2015 | 303.50p | 305.88p | 300.00p | 303.50p | 10158 |
06/10/2015 | 303.50p | 306.23p | 300.00p | 303.50p | 2362 |
05/10/2015 | 305.00p | 309.90p | 300.00p | 303.50p | 13747 |
02/10/2015 | 304.00p | 310.00p | 301.60p | 305.00p | 11367 |
01/10/2015 | 305.00p | 308.00p | 301.50p | 304.00p | 8889 |
30/09/2015 | 305.00p | 309.50p | 303.55p | 305.00p | 2992 |
*Close Price adjusted for both dividends and splits