Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/10/2016 | 305.00p | 305.00p | 291.25p | 299.00p | 196391 |
07/10/2016 | 306.50p | 314.25p | 285.00p | 297.25p | 275255 |
06/10/2016 | 316.00p | 316.60p | 306.25p | 310.00p | 87841 |
05/10/2016 | 326.75p | 326.75p | 313.00p | 313.25p | 82228 |
04/10/2016 | 315.75p | 325.10p | 315.75p | 320.75p | 136872 |
03/10/2016 | 324.75p | 328.82p | 307.00p | 319.75p | 236905 |
30/09/2016 | 325.00p | 325.00p | 307.25p | 308.75p | 75115 |
29/09/2016 | 325.00p | 325.00p | 310.00p | 311.00p | 53423 |
28/09/2016 | 325.00p | 325.00p | 310.00p | 313.25p | 271384 |
27/09/2016 | 315.00p | 325.00p | 306.25p | 322.75p | 42455 |
26/09/2016 | 320.00p | 330.00p | 315.00p | 315.75p | 369510 |
23/09/2016 | 325.75p | 334.75p | 323.50p | 329.75p | 25122 |
22/09/2016 | 320.00p | 339.71p | 320.00p | 326.75p | 39266 |
21/09/2016 | 330.00p | 339.42p | 325.61p | 333.00p | 83397 |
20/09/2016 | 318.00p | 326.95p | 318.00p | 321.50p | 32894 |
19/09/2016 | 318.00p | 329.63p | 318.00p | 318.50p | 153489 |
16/09/2016 | 310.00p | 328.84p | 310.00p | 322.00p | 326314 |
15/09/2016 | 309.00p | 317.68p | 307.00p | 316.75p | 25525 |
14/09/2016 | 320.00p | 320.00p | 301.87p | 310.00p | 22757 |
13/09/2016 | 300.00p | 312.00p | 300.00p | 308.50p | 33280 |
12/09/2016 | 308.00p | 317.75p | 298.50p | 314.00p | 67160 |
09/09/2016 | 307.25p | 316.75p | 303.94p | 310.25p | 95227 |
08/09/2016 | 307.25p | 318.00p | 307.25p | 315.25p | 125893 |
07/09/2016 | 300.00p | 317.75p | 295.25p | 317.75p | 163627 |
06/09/2016 | 320.00p | 320.00p | 303.00p | 304.50p | 60132 |
05/09/2016 | 316.25p | 325.06p | 301.97p | 306.00p | 89389 |
02/09/2016 | 336.00p | 336.00p | 316.75p | 319.75p | 90655 |
01/09/2016 | 315.00p | 324.25p | 315.00p | 318.50p | 208911 |
31/08/2016 | 316.50p | 326.86p | 316.50p | 319.00p | 67088 |
30/08/2016 | 315.00p | 327.00p | 315.00p | 317.50p | 97422 |
26/08/2016 | 322.00p | 331.95p | 322.00p | 322.00p | 71984 |
25/08/2016 | 322.25p | 338.75p | 322.25p | 328.00p | 129458 |
24/08/2016 | 322.00p | 329.75p | 322.00p | 324.50p | 200108 |
23/08/2016 | 322.00p | 338.75p | 322.00p | 325.00p | 199592 |
22/08/2016 | 317.00p | 339.00p | 317.00p | 329.00p | 78425 |
19/08/2016 | 317.00p | 329.84p | 317.00p | 326.00p | 228911 |
18/08/2016 | 317.00p | 329.00p | 317.00p | 323.75p | 37687 |
17/08/2016 | 317.00p | 328.00p | 317.00p | 323.25p | 188071 |
16/08/2016 | 317.00p | 322.75p | 317.00p | 317.50p | 46234 |
15/08/2016 | 317.00p | 328.06p | 317.00p | 323.50p | 63191 |
12/08/2016 | 315.00p | 330.00p | 301.00p | 327.25p | 319630 |
11/08/2016 | 280.00p | 309.91p | 278.50p | 304.50p | 660280 |
10/08/2016 | 280.00p | 284.75p | 266.00p | 282.25p | 216667 |
09/08/2016 | 285.00p | 285.00p | 272.69p | 279.00p | 187185 |
08/08/2016 | 282.25p | 286.25p | 277.25p | 281.50p | 222011 |
05/08/2016 | 290.00p | 291.19p | 275.25p | 279.25p | 110058 |
04/08/2016 | 276.50p | 287.06p | 276.50p | 279.00p | 107705 |
03/08/2016 | 276.50p | 293.50p | 276.50p | 286.00p | 279562 |
02/08/2016 | 283.00p | 286.00p | 278.25p | 283.75p | 167386 |
01/08/2016 | 285.75p | 286.17p | 283.34p | 285.00p | 70211 |
29/07/2016 | 276.50p | 291.37p | 276.50p | 284.50p | 98536 |
28/07/2016 | 276.00p | 285.93p | 276.00p | 281.00p | 65550 |
27/07/2016 | 295.00p | 295.00p | 279.00p | 282.00p | 324833 |
26/07/2016 | 278.00p | 283.75p | 277.55p | 282.00p | 252046 |
25/07/2016 | 295.00p | 295.00p | 280.94p | 283.75p | 54836 |
22/07/2016 | 280.00p | 288.76p | 276.25p | 283.50p | 270258 |
21/07/2016 | 295.00p | 295.00p | 279.90p | 280.00p | 311829 |
20/07/2016 | 281.00p | 287.44p | 280.00p | 280.00p | 699616 |
19/07/2016 | 295.00p | 295.00p | 281.43p | 285.75p | 46534 |
18/07/2016 | 285.00p | 292.00p | 285.00p | 289.00p | 227239 |
15/07/2016 | 290.00p | 299.75p | 285.25p | 285.75p | 62127 |
14/07/2016 | 285.00p | 299.75p | 285.00p | 285.00p | 158917 |
13/07/2016 | 294.75p | 294.75p | 286.25p | 292.50p | 54454 |
12/07/2016 | 290.00p | 294.50p | 283.75p | 287.75p | 87479 |
11/07/2016 | 269.75p | 289.75p | 260.25p | 289.25p | 338298 |
08/07/2016 | 264.25p | 270.00p | 261.06p | 263.50p | 650017 |
07/07/2016 | 256.75p | 269.55p | 255.25p | 264.25p | 66412 |
06/07/2016 | 276.25p | 282.73p | 252.31p | 257.25p | 565782 |
05/07/2016 | 293.50p | 294.88p | 275.25p | 275.25p | 85799 |
04/07/2016 | 288.25p | 295.15p | 285.25p | 288.00p | 58101 |
01/07/2016 | 287.50p | 295.83p | 279.30p | 291.00p | 359675 |
30/06/2016 | 276.00p | 290.00p | 274.05p | 287.50p | 245405 |
29/06/2016 | 288.50p | 297.57p | 272.25p | 272.25p | 135166 |
28/06/2016 | 293.25p | 293.25p | 280.25p | 282.00p | 164071 |
27/06/2016 | 310.00p | 310.00p | 282.57p | 284.00p | 92979 |
24/06/2016 | 295.00p | 307.06p | 274.76p | 300.50p | 423696 |
23/06/2016 | 319.00p | 319.00p | 308.00p | 310.00p | 49183 |
22/06/2016 | 315.25p | 319.05p | 308.99p | 310.00p | 46151 |
21/06/2016 | 313.75p | 321.50p | 302.25p | 316.50p | 130539 |
20/06/2016 | 327.50p | 329.50p | 314.75p | 314.75p | 60703 |
17/06/2016 | 340.00p | 340.00p | 325.00p | 325.75p | 16107 |
16/06/2016 | 334.00p | 336.61p | 325.25p | 328.50p | 11902 |
15/06/2016 | 322.00p | 334.75p | 322.00p | 334.00p | 63005 |
14/06/2016 | 340.00p | 340.00p | 323.00p | 332.75p | 94615 |
13/06/2016 | 335.00p | 338.25p | 320.50p | 320.50p | 58902 |
10/06/2016 | 355.00p | 355.00p | 337.25p | 340.50p | 44194 |
09/06/2016 | 340.00p | 356.46p | 340.00p | 341.25p | 86161 |
08/06/2016 | 362.50p | 362.50p | 340.25p | 340.25p | 32603 |
07/06/2016 | 350.00p | 365.06p | 343.00p | 343.00p | 68718 |
06/06/2016 | 357.50p | 366.50p | 353.77p | 356.00p | 20422 |
03/06/2016 | 369.50p | 369.50p | 354.20p | 355.00p | 54295 |
02/06/2016 | 350.00p | 362.48p | 350.00p | 353.75p | 660713 |
01/06/2016 | 350.00p | 360.00p | 350.00p | 360.00p | 23925 |
31/05/2016 | 349.00p | 363.69p | 349.00p | 356.75p | 373462 |
27/05/2016 | 358.25p | 358.50p | 349.50p | 354.00p | 25682 |
26/05/2016 | 356.00p | 357.00p | 352.50p | 356.00p | 124841 |
25/05/2016 | 369.75p | 369.75p | 351.90p | 356.00p | 83147 |
24/05/2016 | 365.00p | 365.00p | 350.00p | 355.50p | 272617 |
23/05/2016 | 359.50p | 362.00p | 354.45p | 360.50p | 523939 |
20/05/2016 | 359.50p | 359.75p | 342.00p | 356.75p | 107574 |
19/05/2016 | 356.00p | 359.75p | 346.25p | 346.25p | 69642 |
18/05/2016 | 352.75p | 359.25p | 339.83p | 354.25p | 428147 |
17/05/2016 | 339.75p | 347.73p | 334.26p | 338.00p | 134466 |
16/05/2016 | 335.00p | 350.00p | 327.48p | 337.00p | 70513 |
13/05/2016 | 335.00p | 337.75p | 329.00p | 332.75p | 175621 |
12/05/2016 | 332.00p | 339.38p | 330.00p | 339.00p | 38567 |
11/05/2016 | 326.75p | 335.00p | 321.75p | 335.00p | 12554 |
10/05/2016 | 336.00p | 339.83p | 301.18p | 325.00p | 220328 |
09/05/2016 | 335.50p | 340.42p | 334.00p | 337.00p | 30555 |
06/05/2016 | 339.75p | 341.75p | 335.00p | 341.75p | 55591 |
05/05/2016 | 340.00p | 345.00p | 328.14p | 338.00p | 93239 |
04/05/2016 | 346.25p | 346.25p | 335.00p | 346.25p | 52500 |
03/05/2016 | 351.25p | 356.50p | 328.78p | 336.25p | 92886 |
29/04/2016 | 352.25p | 357.00p | 352.25p | 355.25p | 16303 |
28/04/2016 | 351.50p | 356.00p | 351.50p | 351.50p | 28412 |
27/04/2016 | 360.25p | 360.25p | 351.25p | 351.25p | 237228 |
26/04/2016 | 360.00p | 362.00p | 355.75p | 358.50p | 21662 |
25/04/2016 | 359.75p | 359.75p | 356.00p | 359.00p | 48202 |
22/04/2016 | 360.25p | 371.88p | 357.30p | 359.00p | 52400 |
21/04/2016 | 361.50p | 377.58p | 352.60p | 360.00p | 126333 |
20/04/2016 | 363.00p | 364.00p | 352.50p | 352.50p | 235762 |
19/04/2016 | 364.00p | 364.00p | 352.75p | 364.00p | 117172 |
18/04/2016 | 360.25p | 379.75p | 351.63p | 365.00p | 101220 |
15/04/2016 | 365.00p | 367.44p | 360.50p | 360.75p | 11292 |
14/04/2016 | 369.75p | 370.00p | 362.91p | 368.50p | 13591 |
13/04/2016 | 370.25p | 373.00p | 360.50p | 370.00p | 324761 |
12/04/2016 | 360.25p | 367.75p | 360.25p | 360.75p | 7262 |
11/04/2016 | 365.00p | 374.13p | 363.50p | 366.00p | 13009 |
08/04/2016 | 364.75p | 370.00p | 361.00p | 364.25p | 18060 |
07/04/2016 | 369.75p | 380.00p | 362.25p | 368.75p | 121794 |
06/04/2016 | 370.00p | 370.00p | 360.25p | 365.25p | 25521 |
05/04/2016 | 369.00p | 370.00p | 360.25p | 360.75p | 11990 |
04/04/2016 | 363.00p | 367.62p | 360.00p | 360.50p | 61513 |
01/04/2016 | 363.50p | 370.00p | 357.39p | 370.00p | 41247 |
31/03/2016 | 370.00p | 370.00p | 361.58p | 365.25p | 20415 |
30/03/2016 | 370.00p | 370.00p | 361.83p | 369.00p | 14519 |
29/03/2016 | 360.00p | 370.00p | 360.00p | 360.50p | 34387 |
24/03/2016 | 373.00p | 373.00p | 360.50p | 363.75p | 40096 |
23/03/2016 | 373.00p | 373.00p | 362.50p | 363.25p | 146573 |
22/03/2016 | 369.00p | 371.88p | 364.50p | 368.25p | 203902 |
21/03/2016 | 367.50p | 375.75p | 367.50p | 369.00p | 17717 |
18/03/2016 | 364.75p | 374.15p | 364.75p | 367.00p | 639197 |
17/03/2016 | 378.00p | 378.00p | 355.75p | 366.00p | 30608 |
16/03/2016 | 370.00p | 370.00p | 350.25p | 365.00p | 35251 |
15/03/2016 | 360.00p | 363.09p | 350.00p | 359.25p | 616996 |
14/03/2016 | 350.25p | 365.00p | 350.25p | 352.25p | 36699 |
11/03/2016 | 354.00p | 360.00p | 354.00p | 355.25p | 131468 |
10/03/2016 | 355.00p | 362.63p | 350.00p | 350.00p | 81179 |
09/03/2016 | 360.00p | 370.66p | 355.00p | 358.00p | 35441 |
08/03/2016 | 365.00p | 369.25p | 355.00p | 360.00p | 29299 |
07/03/2016 | 375.00p | 375.00p | 366.55p | 371.75p | 16868 |
04/03/2016 | 365.00p | 372.15p | 365.00p | 372.00p | 148476 |
03/03/2016 | 370.00p | 378.65p | 355.50p | 370.75p | 125020 |
02/03/2016 | 387.25p | 387.25p | 366.75p | 369.75p | 49344 |
01/03/2016 | 373.25p | 373.48p | 366.00p | 370.00p | 87978 |
29/02/2016 | 393.00p | 393.00p | 368.75p | 372.00p | 103805 |
26/02/2016 | 390.00p | 390.00p | 370.25p | 374.75p | 208170 |
25/02/2016 | 388.50p | 388.50p | 370.00p | 374.00p | 96076 |
24/02/2016 | 375.50p | 375.50p | 365.50p | 372.25p | 113051 |
23/02/2016 | 390.00p | 390.00p | 372.19p | 377.25p | 25786 |
22/02/2016 | 374.00p | 389.75p | 374.00p | 381.00p | 43392 |
19/02/2016 | 385.00p | 385.19p | 367.25p | 372.00p | 81845 |
18/02/2016 | 385.00p | 385.00p | 372.59p | 375.00p | 77677 |
17/02/2016 | 379.50p | 384.75p | 370.00p | 370.00p | 132055 |
16/02/2016 | 360.75p | 379.50p | 360.75p | 379.00p | 210244 |
15/02/2016 | 360.00p | 377.89p | 360.00p | 374.00p | 108944 |
12/02/2016 | 360.00p | 377.06p | 360.00p | 368.50p | 44316 |
11/02/2016 | 355.00p | 379.75p | 336.00p | 365.00p | 125585 |
10/02/2016 | 344.75p | 359.46p | 337.75p | 348.50p | 81174 |
09/02/2016 | 365.00p | 365.00p | 344.20p | 349.75p | 70793 |
08/02/2016 | 385.00p | 394.00p | 347.75p | 347.75p | 218789 |
05/02/2016 | 389.50p | 394.62p | 385.00p | 385.25p | 35856 |
04/02/2016 | 385.00p | 405.00p | 385.00p | 395.00p | 87105 |
03/02/2016 | 380.00p | 395.00p | 380.00p | 390.00p | 62818 |
02/02/2016 | 380.75p | 399.50p | 380.75p | 392.00p | 88738 |
01/02/2016 | 395.00p | 395.00p | 383.53p | 389.75p | 57845 |
29/01/2016 | 372.00p | 394.53p | 372.00p | 385.75p | 219312 |
28/01/2016 | 390.00p | 395.00p | 380.80p | 381.50p | 192868 |
27/01/2016 | 385.00p | 393.62p | 370.00p | 373.00p | 86104 |
26/01/2016 | 391.75p | 403.00p | 372.00p | 386.50p | 63062 |
25/01/2016 | 370.00p | 390.00p | 361.81p | 381.00p | 88706 |
22/01/2016 | 340.00p | 367.00p | 340.00p | 354.75p | 145952 |
21/01/2016 | 355.00p | 355.00p | 342.42p | 352.25p | 143418 |
20/01/2016 | 350.00p | 357.41p | 338.50p | 345.00p | 76672 |
19/01/2016 | 325.00p | 358.00p | 325.00p | 352.00p | 89020 |
18/01/2016 | 359.25p | 359.25p | 320.99p | 337.00p | 207486 |
15/01/2016 | 360.25p | 370.36p | 344.18p | 346.50p | 68623 |
14/01/2016 | 380.00p | 381.03p | 350.00p | 359.75p | 828223 |
13/01/2016 | 405.00p | 417.50p | 390.00p | 390.50p | 88218 |
12/01/2016 | 415.25p | 423.25p | 410.00p | 410.00p | 82164 |
11/01/2016 | 415.00p | 435.00p | 415.00p | 415.75p | 223857 |
08/01/2016 | 450.00p | 462.23p | 415.00p | 419.25p | 158112 |
07/01/2016 | 432.00p | 483.02p | 410.00p | 450.00p | 2484906 |
06/01/2016 | 420.00p | 435.00p | 420.00p | 434.50p | 359686 |
05/01/2016 | 412.00p | 425.00p | 410.00p | 420.00p | 626998 |
04/01/2016 | 414.75p | 419.42p | 407.92p | 415.00p | 49093 |
31/12/2015 | 414.00p | 417.94p | 409.00p | 410.00p | 14813 |
30/12/2015 | 420.00p | 420.00p | 408.87p | 415.00p | 12975 |
29/12/2015 | 400.00p | 417.60p | 400.00p | 411.00p | 23366 |
24/12/2015 | 416.00p | 423.25p | 408.00p | 410.00p | 8149 |
*Close Price adjusted for both dividends and splits