Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/02/2017 | 339.90p | 344.50p | 339.90p | 341.80p | 917866 |
21/02/2017 | 339.90p | 342.00p | 339.00p | 341.00p | 793092 |
20/02/2017 | 336.70p | 340.22p | 335.30p | 339.90p | 1022126 |
17/02/2017 | 338.00p | 338.00p | 333.50p | 337.10p | 919390 |
16/02/2017 | 332.40p | 339.90p | 332.40p | 336.40p | 591510 |
15/02/2017 | 341.50p | 341.50p | 338.60p | 339.00p | 679834 |
14/02/2017 | 339.00p | 341.00p | 338.30p | 339.00p | 648125 |
13/02/2017 | 341.30p | 343.80p | 339.80p | 340.70p | 449449 |
10/02/2017 | 341.00p | 342.02p | 338.20p | 340.00p | 865140 |
09/02/2017 | 341.80p | 342.60p | 336.62p | 339.70p | 758332 |
08/02/2017 | 342.50p | 342.80p | 339.40p | 341.30p | 568810 |
07/02/2017 | 344.30p | 344.30p | 337.20p | 341.10p | 902299 |
06/02/2017 | 341.90p | 343.70p | 339.30p | 339.80p | 345082 |
03/02/2017 | 339.50p | 342.30p | 337.70p | 340.10p | 519005 |
02/02/2017 | 339.80p | 341.20p | 336.10p | 337.40p | 751728 |
01/02/2017 | 340.60p | 341.20p | 338.80p | 339.60p | 681359 |
31/01/2017 | 335.80p | 339.50p | 333.49p | 338.30p | 1146921 |
30/01/2017 | 336.60p | 338.00p | 334.40p | 334.70p | 830274 |
27/01/2017 | 335.40p | 336.90p | 333.27p | 335.90p | 1018147 |
26/01/2017 | 337.60p | 338.50p | 334.50p | 335.70p | 543358 |
25/01/2017 | 338.10p | 341.40p | 336.30p | 337.30p | 922014 |
24/01/2017 | 339.80p | 339.80p | 333.80p | 338.60p | 746520 |
23/01/2017 | 337.00p | 341.20p | 337.00p | 338.20p | 550885 |
20/01/2017 | 350.60p | 350.60p | 338.40p | 340.00p | 842676 |
19/01/2017 | 345.80p | 345.80p | 341.10p | 341.70p | 625027 |
18/01/2017 | 336.40p | 345.60p | 336.40p | 343.70p | 743771 |
17/01/2017 | 344.00p | 344.70p | 336.10p | 343.90p | 786838 |
16/01/2017 | 338.00p | 344.40p | 338.00p | 344.10p | 484450 |
13/01/2017 | 343.70p | 346.70p | 338.12p | 344.10p | 493997 |
12/01/2017 | 339.70p | 348.10p | 339.70p | 343.70p | 529176 |
11/01/2017 | 348.00p | 349.10p | 343.60p | 348.30p | 777643 |
10/01/2017 | 343.00p | 349.80p | 342.73p | 348.40p | 746967 |
09/01/2017 | 343.30p | 346.30p | 339.60p | 344.00p | 809643 |
06/01/2017 | 352.20p | 352.80p | 347.40p | 349.50p | 552274 |
05/01/2017 | 352.40p | 353.00p | 347.70p | 352.50p | 574126 |
04/01/2017 | 352.50p | 352.50p | 346.80p | 347.60p | 585360 |
03/01/2017 | 358.90p | 358.90p | 349.80p | 351.00p | 944004 |
30/12/2016 | 355.40p | 356.20p | 353.10p | 353.70p | 192752 |
29/12/2016 | 352.20p | 355.50p | 351.90p | 353.80p | 184179 |
28/12/2016 | 354.00p | 355.00p | 347.20p | 354.00p | 269503 |
23/12/2016 | 352.90p | 355.10p | 352.90p | 353.70p | 128692 |
22/12/2016 | 351.60p | 358.70p | 351.30p | 354.00p | 411537 |
21/12/2016 | 353.80p | 356.70p | 351.30p | 352.90p | 404990 |
20/12/2016 | 360.30p | 361.50p | 354.80p | 354.80p | 417988 |
19/12/2016 | 358.40p | 360.80p | 356.60p | 357.30p | 352257 |
16/12/2016 | 353.00p | 358.70p | 351.16p | 357.50p | 825540 |
15/12/2016 | 351.40p | 358.30p | 346.00p | 356.80p | 745684 |
14/12/2016 | 354.60p | 355.30p | 353.10p | 353.10p | 390826 |
13/12/2016 | 357.90p | 361.10p | 355.70p | 356.20p | 349779 |
12/12/2016 | 358.20p | 359.60p | 356.10p | 356.30p | 412254 |
09/12/2016 | 356.90p | 357.30p | 354.00p | 357.10p | 408476 |
08/12/2016 | 357.50p | 359.80p | 354.90p | 357.10p | 515251 |
07/12/2016 | 358.20p | 358.20p | 354.00p | 355.50p | 511143 |
06/12/2016 | 358.40p | 358.40p | 351.30p | 354.10p | 393098 |
05/12/2016 | 354.10p | 355.90p | 352.20p | 352.80p | 262250 |
02/12/2016 | 355.70p | 356.70p | 352.80p | 354.60p | 506117 |
01/12/2016 | 355.30p | 362.10p | 354.00p | 358.00p | 727306 |
30/11/2016 | 356.10p | 359.60p | 351.10p | 355.80p | 593600 |
29/11/2016 | 353.50p | 359.20p | 352.00p | 359.20p | 480541 |
28/11/2016 | 357.80p | 357.80p | 352.70p | 354.30p | 335969 |
25/11/2016 | 356.60p | 359.20p | 354.10p | 358.90p | 252680 |
24/11/2016 | 362.50p | 367.20p | 356.70p | 359.00p | 911282 |
23/11/2016 | 363.10p | 369.20p | 362.80p | 367.20p | 846562 |
22/11/2016 | 361.40p | 363.40p | 358.40p | 363.40p | 516590 |
21/11/2016 | 364.90p | 364.90p | 356.60p | 358.20p | 532284 |
18/11/2016 | 361.00p | 364.20p | 358.20p | 363.40p | 475042 |
17/11/2016 | 358.60p | 361.30p | 356.40p | 358.50p | 247179 |
16/11/2016 | 360.20p | 361.50p | 355.70p | 357.00p | 399238 |
15/11/2016 | 355.90p | 364.62p | 355.90p | 358.10p | 690609 |
14/11/2016 | 356.90p | 361.20p | 355.20p | 356.30p | 295793 |
11/11/2016 | 358.60p | 358.60p | 354.20p | 354.90p | 325707 |
10/11/2016 | 358.40p | 361.60p | 354.80p | 356.30p | 431951 |
09/11/2016 | 350.00p | 356.60p | 348.80p | 355.00p | 562130 |
08/11/2016 | 359.80p | 359.80p | 354.00p | 356.30p | 434543 |
07/11/2016 | 362.50p | 362.50p | 355.80p | 358.40p | 373004 |
04/11/2016 | 360.90p | 361.00p | 353.00p | 355.00p | 553658 |
03/11/2016 | 366.70p | 369.20p | 359.97p | 361.80p | 668411 |
02/11/2016 | 363.60p | 366.10p | 361.80p | 364.40p | 686422 |
01/11/2016 | 369.60p | 369.70p | 366.00p | 367.80p | 558316 |
31/10/2016 | 373.60p | 375.67p | 367.10p | 367.80p | 494568 |
28/10/2016 | 370.60p | 379.10p | 370.40p | 376.50p | 848510 |
27/10/2016 | 371.40p | 372.70p | 366.30p | 370.60p | 496984 |
26/10/2016 | 367.40p | 374.10p | 367.40p | 369.50p | 692649 |
25/10/2016 | 363.70p | 371.80p | 360.00p | 367.00p | 830206 |
24/10/2016 | 354.00p | 359.38p | 354.00p | 355.50p | 529067 |
21/10/2016 | 352.10p | 355.00p | 351.20p | 354.00p | 337031 |
20/10/2016 | 352.60p | 353.30p | 348.50p | 350.20p | 346803 |
19/10/2016 | 354.70p | 354.70p | 346.40p | 351.30p | 578557 |
18/10/2016 | 352.00p | 357.30p | 352.00p | 353.40p | 311779 |
17/10/2016 | 356.60p | 356.60p | 350.30p | 352.00p | 420840 |
14/10/2016 | 351.60p | 357.80p | 349.70p | 355.40p | 561693 |
13/10/2016 | 352.40p | 357.90p | 349.90p | 352.00p | 746715 |
12/10/2016 | 351.40p | 358.40p | 351.40p | 354.00p | 1897895 |
11/10/2016 | 344.00p | 354.00p | 343.80p | 351.60p | 966578 |
10/10/2016 | 345.60p | 347.40p | 338.90p | 343.10p | 727260 |
07/10/2016 | 342.20p | 351.80p | 342.00p | 345.10p | 580593 |
06/10/2016 | 349.00p | 354.50p | 347.80p | 350.10p | 498985 |
05/10/2016 | 354.70p | 355.16p | 345.90p | 350.10p | 694880 |
04/10/2016 | 348.00p | 366.20p | 346.50p | 354.20p | 1003891 |
03/10/2016 | 342.50p | 349.10p | 342.50p | 348.80p | 369295 |
30/09/2016 | 342.80p | 345.60p | 340.50p | 344.30p | 471454 |
29/09/2016 | 350.80p | 350.80p | 342.60p | 348.10p | 372088 |
28/09/2016 | 348.70p | 348.70p | 339.90p | 344.40p | 303164 |
27/09/2016 | 333.40p | 342.90p | 333.40p | 341.60p | 522961 |
26/09/2016 | 343.50p | 343.50p | 338.40p | 342.00p | 380006 |
23/09/2016 | 348.60p | 348.60p | 342.10p | 345.10p | 261483 |
22/09/2016 | 350.90p | 350.90p | 344.70p | 347.50p | 291061 |
21/09/2016 | 347.70p | 355.90p | 346.80p | 346.90p | 512453 |
20/09/2016 | 351.00p | 355.80p | 349.10p | 352.00p | 328297 |
19/09/2016 | 347.90p | 352.60p | 343.90p | 349.90p | 362713 |
16/09/2016 | 343.40p | 348.27p | 340.90p | 345.70p | 881512 |
15/09/2016 | 341.60p | 345.40p | 333.40p | 344.00p | 223130 |
14/09/2016 | 344.90p | 347.90p | 343.30p | 343.30p | 356872 |
13/09/2016 | 344.30p | 347.60p | 341.40p | 343.90p | 537012 |
12/09/2016 | 342.80p | 345.31p | 340.30p | 343.30p | 402762 |
09/09/2016 | 355.80p | 357.00p | 348.10p | 348.60p | 312504 |
08/09/2016 | 347.10p | 357.20p | 347.10p | 356.50p | 464920 |
07/09/2016 | 354.60p | 356.00p | 351.60p | 355.30p | 308588 |
06/09/2016 | 353.20p | 355.80p | 352.10p | 354.40p | 367732 |
05/09/2016 | 354.50p | 360.10p | 350.40p | 353.20p | 234511 |
02/09/2016 | 343.80p | 359.80p | 343.80p | 354.30p | 671212 |
01/09/2016 | 345.00p | 355.20p | 345.00p | 352.50p | 450523 |
31/08/2016 | 350.70p | 354.90p | 345.30p | 353.70p | 742536 |
30/08/2016 | 352.50p | 356.70p | 352.40p | 353.50p | 608769 |
26/08/2016 | 356.40p | 357.58p | 354.00p | 354.00p | 289116 |
25/08/2016 | 361.00p | 362.50p | 357.00p | 358.00p | 581726 |
24/08/2016 | 356.80p | 364.20p | 356.60p | 362.30p | 883170 |
23/08/2016 | 355.30p | 362.50p | 355.30p | 358.40p | 446684 |
22/08/2016 | 354.00p | 359.80p | 354.00p | 357.50p | 518874 |
19/08/2016 | 357.40p | 359.20p | 353.30p | 355.40p | 432496 |
18/08/2016 | 343.20p | 355.40p | 343.20p | 354.50p | 534962 |
17/08/2016 | 346.50p | 351.00p | 345.30p | 348.80p | 466744 |
16/08/2016 | 346.10p | 351.00p | 345.11p | 347.20p | 372840 |
15/08/2016 | 348.00p | 350.30p | 339.60p | 348.00p | 451887 |
12/08/2016 | 339.60p | 347.90p | 339.60p | 347.50p | 514302 |
11/08/2016 | 342.80p | 342.80p | 337.20p | 340.60p | 483568 |
10/08/2016 | 340.00p | 343.45p | 337.70p | 341.10p | 533000 |
09/08/2016 | 343.70p | 346.70p | 343.00p | 343.30p | 331632 |
08/08/2016 | 346.00p | 347.72p | 340.80p | 345.60p | 515900 |
05/08/2016 | 336.40p | 344.50p | 332.67p | 344.40p | 474468 |
04/08/2016 | 333.10p | 338.50p | 331.10p | 337.20p | 438531 |
03/08/2016 | 344.60p | 344.60p | 332.00p | 335.00p | 465041 |
02/08/2016 | 336.70p | 338.90p | 329.60p | 335.90p | 599440 |
01/08/2016 | 339.60p | 342.80p | 338.00p | 338.00p | 585696 |
29/07/2016 | 337.30p | 338.23p | 333.40p | 337.40p | 948637 |
28/07/2016 | 338.00p | 340.70p | 334.90p | 336.00p | 920147 |
27/07/2016 | 337.10p | 342.40p | 335.40p | 339.00p | 581579 |
26/07/2016 | 339.60p | 342.90p | 335.50p | 337.60p | 552509 |
25/07/2016 | 337.30p | 343.90p | 336.10p | 339.60p | 596381 |
22/07/2016 | 339.00p | 339.00p | 333.90p | 336.00p | 366035 |
21/07/2016 | 338.00p | 339.00p | 332.90p | 336.50p | 929534 |
20/07/2016 | 336.00p | 341.80p | 334.50p | 334.90p | 1125775 |
19/07/2016 | 331.80p | 334.10p | 325.50p | 332.00p | 652404 |
18/07/2016 | 328.60p | 336.30p | 327.30p | 330.00p | 825165 |
15/07/2016 | 329.30p | 329.30p | 316.30p | 324.50p | 805514 |
14/07/2016 | 316.70p | 327.50p | 316.70p | 321.40p | 974245 |
13/07/2016 | 323.30p | 328.90p | 314.20p | 316.70p | 740156 |
12/07/2016 | 321.20p | 328.10p | 319.90p | 325.40p | 801078 |
11/07/2016 | 312.30p | 321.60p | 311.10p | 318.40p | 698348 |
08/07/2016 | 302.30p | 311.50p | 302.20p | 310.10p | 596572 |
07/07/2016 | 299.50p | 310.80p | 299.50p | 303.60p | 619301 |
06/07/2016 | 297.60p | 302.30p | 294.50p | 300.10p | 693223 |
05/07/2016 | 298.80p | 299.90p | 292.00p | 297.00p | 1016012 |
04/07/2016 | 304.90p | 308.11p | 296.60p | 301.50p | 691287 |
01/07/2016 | 297.90p | 306.60p | 294.40p | 305.20p | 765384 |
30/06/2016 | 293.40p | 297.90p | 290.20p | 295.10p | 865857 |
29/06/2016 | 286.90p | 295.00p | 282.10p | 291.90p | 831481 |
28/06/2016 | 282.30p | 284.70p | 277.60p | 283.60p | 803397 |
27/06/2016 | 290.50p | 290.50p | 274.50p | 275.60p | 1773603 |
24/06/2016 | 279.60p | 300.00p | 252.81p | 291.70p | 1646768 |
23/06/2016 | 316.60p | 321.20p | 313.20p | 317.40p | 457827 |
22/06/2016 | 312.40p | 315.40p | 309.40p | 311.10p | 487019 |
21/06/2016 | 312.20p | 316.30p | 310.00p | 311.70p | 623471 |
20/06/2016 | 299.40p | 315.40p | 294.34p | 314.40p | 879308 |
17/06/2016 | 287.20p | 298.70p | 287.20p | 292.90p | 1787938 |
16/06/2016 | 298.20p | 301.20p | 290.20p | 290.20p | 1033717 |
15/06/2016 | 302.20p | 305.70p | 295.62p | 299.80p | 579091 |
14/06/2016 | 314.00p | 316.20p | 300.80p | 303.10p | 797254 |
13/06/2016 | 319.30p | 323.90p | 317.30p | 317.30p | 355940 |
10/06/2016 | 329.90p | 331.20p | 322.00p | 324.50p | 301154 |
09/06/2016 | 337.20p | 337.20p | 325.70p | 331.90p | 253147 |
08/06/2016 | 336.60p | 336.60p | 329.90p | 330.00p | 303273 |
07/06/2016 | 339.20p | 341.60p | 334.60p | 336.90p | 356315 |
06/06/2016 | 334.00p | 339.30p | 330.20p | 334.20p | 533701 |
03/06/2016 | 336.40p | 337.40p | 332.60p | 335.10p | 292266 |
02/06/2016 | 331.70p | 339.40p | 331.70p | 335.60p | 416642 |
01/06/2016 | 338.20p | 339.70p | 333.50p | 338.20p | 440604 |
31/05/2016 | 338.20p | 343.10p | 338.20p | 339.20p | 625215 |
27/05/2016 | 337.00p | 340.10p | 331.20p | 339.20p | 241091 |
26/05/2016 | 340.00p | 340.90p | 336.20p | 339.40p | 291967 |
25/05/2016 | 344.50p | 349.60p | 340.80p | 341.10p | 780323 |
24/05/2016 | 336.90p | 338.90p | 333.60p | 337.80p | 549537 |
23/05/2016 | 331.90p | 337.00p | 330.99p | 336.50p | 464194 |
20/05/2016 | 332.60p | 333.70p | 329.60p | 331.10p | 309763 |
19/05/2016 | 333.30p | 333.70p | 324.80p | 331.60p | 459291 |
18/05/2016 | 324.80p | 334.10p | 324.80p | 334.10p | 581513 |
17/05/2016 | 329.00p | 330.00p | 325.80p | 329.30p | 461707 |
16/05/2016 | 333.40p | 333.40p | 322.00p | 325.80p | 254757 |
13/05/2016 | 324.60p | 329.85p | 319.20p | 325.10p | 512968 |
12/05/2016 | 332.70p | 332.70p | 326.60p | 326.90p | 545554 |
*Close Price adjusted for both dividends and splits