Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/11/2015 | 379.00p | 386.50p | 371.00p | 375.00p | 5506 |
24/11/2015 | 365.25p | 373.25p | 365.25p | 368.75p | 25825 |
23/11/2015 | 370.00p | 385.95p | 365.25p | 369.75p | 102481 |
20/11/2015 | 379.00p | 382.13p | 375.73p | 378.00p | 32647 |
19/11/2015 | 387.00p | 387.10p | 376.54p | 386.50p | 1813 |
18/11/2015 | 377.50p | 381.30p | 377.50p | 377.50p | 53269 |
17/11/2015 | 372.75p | 388.90p | 371.50p | 371.50p | 3434 |
16/11/2015 | 376.50p | 380.75p | 375.00p | 380.50p | 13289 |
13/11/2015 | 382.00p | 388.13p | 374.25p | 378.50p | 9063 |
12/11/2015 | 380.75p | 385.63p | 376.03p | 380.00p | 130114 |
11/11/2015 | 391.50p | 395.25p | 377.66p | 388.25p | 105071 |
10/11/2015 | 384.25p | 388.75p | 377.25p | 383.50p | 14685 |
09/11/2015 | 390.25p | 395.25p | 380.57p | 386.50p | 7245 |
06/11/2015 | 390.00p | 396.75p | 390.00p | 390.50p | 25298 |
05/11/2015 | 390.00p | 394.64p | 390.00p | 390.50p | 6549 |
04/11/2015 | 390.00p | 398.00p | 387.26p | 397.50p | 8527 |
03/11/2015 | 390.00p | 391.00p | 385.32p | 391.00p | 9637 |
02/11/2015 | 384.25p | 393.13p | 384.25p | 390.25p | 58581 |
30/10/2015 | 384.25p | 398.00p | 380.69p | 387.75p | 38818 |
29/10/2015 | 387.50p | 394.00p | 380.94p | 384.75p | 8482 |
28/10/2015 | 380.75p | 394.00p | 380.25p | 393.75p | 21787 |
27/10/2015 | 383.25p | 386.60p | 383.25p | 384.25p | 405 |
26/10/2015 | 384.75p | 386.05p | 384.75p | 385.75p | 114 |
23/10/2015 | 385.00p | 395.75p | 384.93p | 387.00p | 7531 |
22/10/2015 | 396.75p | 396.75p | 385.25p | 391.00p | 8647 |
21/10/2015 | 394.00p | 394.00p | 386.00p | 393.50p | 6895 |
20/10/2015 | 389.75p | 393.25p | 381.50p | 393.25p | 27124 |
19/10/2015 | 357.25p | 385.75p | 351.75p | 385.75p | 62895 |
16/10/2015 | 357.75p | 358.00p | 340.25p | 358.00p | 23894 |
15/10/2015 | 370.00p | 370.00p | 345.00p | 350.25p | 84108 |
14/10/2015 | 364.25p | 366.88p | 364.25p | 366.88p | 28 |
13/10/2015 | 367.00p | 372.00p | 365.00p | 369.50p | 24127 |
12/10/2015 | 366.50p | 390.00p | 366.50p | 372.00p | 36790 |
09/10/2015 | 365.00p | 375.00p | 360.25p | 372.00p | 29213 |
08/10/2015 | 360.00p | 370.50p | 335.00p | 366.00p | 91314 |
07/10/2015 | 372.75p | 382.73p | 351.75p | 363.00p | 43033 |
06/10/2015 | 378.50p | 382.34p | 373.00p | 377.75p | 10630 |
05/10/2015 | 375.75p | 387.50p | 370.00p | 383.75p | 9658 |
02/10/2015 | 395.00p | 395.00p | 370.75p | 374.25p | 59195 |
01/10/2015 | 384.25p | 385.00p | 374.25p | 380.00p | 3465 |
30/09/2015 | 388.25p | 388.25p | 372.50p | 374.25p | 15300 |
29/09/2015 | 380.00p | 384.47p | 378.00p | 383.75p | 302840 |
28/09/2015 | 380.00p | 383.25p | 372.52p | 383.25p | 9065 |
25/09/2015 | 387.00p | 390.00p | 370.50p | 383.00p | 36960 |
24/09/2015 | 393.25p | 395.00p | 377.00p | 393.50p | 49320 |
23/09/2015 | 400.00p | 415.05p | 375.25p | 396.50p | 51529 |
22/09/2015 | 405.25p | 416.72p | 401.25p | 404.50p | 6731 |
21/09/2015 | 404.50p | 413.12p | 400.93p | 410.00p | 9916 |
18/09/2015 | 407.00p | 422.01p | 406.25p | 406.25p | 11647 |
17/09/2015 | 409.25p | 417.00p | 406.25p | 408.25p | 1611 |
16/09/2015 | 409.25p | 415.00p | 409.25p | 409.75p | 6006 |
15/09/2015 | 385.25p | 421.00p | 385.25p | 421.00p | 17086 |
14/09/2015 | 406.25p | 409.75p | 390.79p | 403.25p | 13024 |
11/09/2015 | 404.75p | 404.75p | 385.25p | 403.00p | 432111 |
10/09/2015 | 405.00p | 405.00p | 385.50p | 404.50p | 7043 |
09/09/2015 | 405.00p | 405.00p | 386.50p | 399.50p | 26511 |
08/09/2015 | 407.25p | 407.75p | 392.06p | 400.00p | 442234 |
07/09/2015 | 395.93p | 401.07p | 381.75p | 393.62p | 10994 |
04/09/2015 | 395.00p | 403.75p | 381.75p | 381.75p | 16398 |
03/09/2015 | 404.75p | 404.75p | 390.75p | 393.37p | 11029 |
02/09/2015 | 388.25p | 398.44p | 388.25p | 388.50p | 2715 |
01/09/2015 | 395.75p | 400.79p | 393.00p | 398.00p | 4065 |
28/08/2015 | 395.00p | 404.00p | 389.40p | 404.00p | 82871 |
27/08/2015 | 390.00p | 397.62p | 385.25p | 389.00p | 20276 |
26/08/2015 | 398.25p | 400.00p | 387.50p | 399.50p | 8564 |
25/08/2015 | 383.00p | 400.00p | 375.00p | 399.00p | 42811 |
24/08/2015 | 393.25p | 404.92p | 386.25p | 391.13p | 26342 |
21/08/2015 | 411.75p | 412.50p | 399.25p | 399.75p | 5119 |
20/08/2015 | 403.00p | 405.00p | 397.50p | 404.50p | 14924 |
19/08/2015 | 400.25p | 410.50p | 397.00p | 401.25p | 26323 |
18/08/2015 | 400.00p | 404.00p | 395.50p | 396.75p | 17502 |
17/08/2015 | 402.50p | 408.75p | 397.00p | 403.00p | 283785 |
14/08/2015 | 400.25p | 411.00p | 395.25p | 403.75p | 133371 |
13/08/2015 | 395.00p | 413.00p | 390.25p | 412.00p | 42222 |
12/08/2015 | 400.00p | 411.45p | 392.25p | 397.75p | 17986 |
11/08/2015 | 414.25p | 427.10p | 397.25p | 404.25p | 47767 |
10/08/2015 | 425.00p | 429.60p | 416.90p | 425.25p | 17186 |
07/08/2015 | 431.00p | 441.85p | 428.50p | 431.00p | 65039 |
06/08/2015 | 430.00p | 430.00p | 429.15p | 429.75p | 1608 |
05/08/2015 | 433.75p | 433.75p | 427.25p | 430.00p | 43836 |
04/08/2015 | 436.00p | 436.75p | 429.25p | 435.00p | 5683 |
03/08/2015 | 434.75p | 434.75p | 425.00p | 430.00p | 8439 |
31/07/2015 | 437.25p | 437.50p | 431.50p | 437.50p | 7748 |
30/07/2015 | 435.50p | 440.40p | 426.56p | 433.50p | 2006 |
29/07/2015 | 436.75p | 437.50p | 428.24p | 437.50p | 15393 |
28/07/2015 | 435.25p | 440.00p | 435.00p | 437.00p | 26799 |
27/07/2015 | 432.25p | 435.00p | 429.00p | 435.00p | 95839 |
24/07/2015 | 430.50p | 440.00p | 430.50p | 437.50p | 17529 |
23/07/2015 | 449.50p | 449.50p | 431.66p | 439.50p | 9088 |
22/07/2015 | 444.00p | 444.00p | 434.20p | 440.00p | 16294 |
21/07/2015 | 450.00p | 450.00p | 434.00p | 439.00p | 48839 |
20/07/2015 | 460.00p | 460.00p | 446.75p | 447.75p | 28287 |
17/07/2015 | 467.00p | 467.00p | 453.00p | 457.75p | 38179 |
16/07/2015 | 455.00p | 464.81p | 454.88p | 460.00p | 32934 |
15/07/2015 | 449.75p | 467.84p | 447.00p | 451.25p | 409433 |
14/07/2015 | 455.00p | 455.00p | 444.25p | 451.00p | 11418 |
13/07/2015 | 431.00p | 448.10p | 431.00p | 443.25p | 17896 |
10/07/2015 | 431.75p | 445.25p | 424.00p | 445.25p | 109419 |
09/07/2015 | 441.75p | 450.00p | 425.00p | 440.00p | 66498 |
08/07/2015 | 445.00p | 449.50p | 435.25p | 440.25p | 112864 |
07/07/2015 | 431.25p | 440.78p | 431.25p | 432.50p | 3751 |
06/07/2015 | 427.00p | 451.25p | 425.14p | 441.25p | 42112 |
03/07/2015 | 430.00p | 435.60p | 427.00p | 432.00p | 29672 |
02/07/2015 | 445.00p | 449.75p | 434.50p | 444.00p | 8080 |
01/07/2015 | 460.00p | 460.08p | 448.20p | 456.25p | 168909 |
30/06/2015 | 460.00p | 468.25p | 449.75p | 454.00p | 63132 |
29/06/2015 | 460.00p | 470.00p | 446.00p | 469.00p | 105136 |
26/06/2015 | 468.00p | 474.50p | 465.00p | 470.00p | 171481 |
25/06/2015 | 470.00p | 477.00p | 468.00p | 470.50p | 60000 |
24/06/2015 | 465.00p | 489.75p | 452.41p | 479.50p | 333399 |
23/06/2015 | 430.00p | 466.00p | 430.00p | 466.00p | 214382 |
22/06/2015 | 440.00p | 449.75p | 427.18p | 449.50p | 96195 |
19/06/2015 | 399.25p | 446.50p | 399.25p | 446.50p | 122625 |
18/06/2015 | 415.00p | 416.50p | 395.00p | 398.50p | 105877 |
17/06/2015 | 420.00p | 420.00p | 410.75p | 413.50p | 37318 |
16/06/2015 | 414.75p | 420.00p | 410.75p | 411.50p | 18874 |
15/06/2015 | 410.00p | 415.00p | 403.90p | 412.50p | 16432 |
12/06/2015 | 413.75p | 414.75p | 405.25p | 411.25p | 19873 |
11/06/2015 | 398.00p | 412.75p | 398.00p | 407.50p | 33622 |
10/06/2015 | 400.00p | 409.00p | 400.00p | 408.00p | 134217 |
09/06/2015 | 395.00p | 409.00p | 395.00p | 408.50p | 279343 |
08/06/2015 | 398.00p | 407.25p | 398.00p | 405.00p | 316033 |
05/06/2015 | 404.00p | 409.75p | 395.00p | 405.50p | 75176 |
04/06/2015 | 414.00p | 417.05p | 412.50p | 414.00p | 49287 |
03/06/2015 | 420.00p | 420.00p | 410.25p | 414.75p | 35094 |
02/06/2015 | 420.00p | 429.25p | 413.00p | 413.00p | 38285 |
01/06/2015 | 410.00p | 419.50p | 406.75p | 419.50p | 272589 |
29/05/2015 | 414.75p | 414.75p | 408.00p | 408.50p | 51945 |
28/05/2015 | 406.75p | 407.50p | 403.38p | 406.25p | 82556 |
27/05/2015 | 408.00p | 410.60p | 402.83p | 407.50p | 83440 |
26/05/2015 | 407.75p | 413.75p | 401.00p | 405.50p | 168509 |
22/05/2015 | 400.00p | 407.61p | 398.37p | 403.50p | 187477 |
21/05/2015 | 399.00p | 408.75p | 394.00p | 399.75p | 25252 |
20/05/2015 | 408.00p | 408.68p | 400.00p | 400.00p | 31885 |
19/05/2015 | 404.00p | 409.36p | 395.69p | 406.00p | 60188 |
18/05/2015 | 397.00p | 403.93p | 397.00p | 400.00p | 13648 |
15/05/2015 | 409.50p | 411.50p | 396.50p | 398.00p | 90867 |
14/05/2015 | 400.00p | 404.75p | 395.72p | 400.00p | 22143 |
13/05/2015 | 403.00p | 407.50p | 398.50p | 400.00p | 80732 |
12/05/2015 | 388.25p | 404.75p | 388.25p | 400.00p | 98759 |
11/05/2015 | 389.25p | 398.25p | 385.25p | 396.25p | 133147 |
08/05/2015 | 376.50p | 388.25p | 376.50p | 381.75p | 22480 |
07/05/2015 | 374.25p | 385.31p | 374.25p | 375.00p | 25805 |
06/05/2015 | 386.00p | 386.50p | 372.50p | 377.00p | 78032 |
05/05/2015 | 392.50p | 394.30p | 386.00p | 386.00p | 36138 |
01/05/2015 | 395.70p | 397.75p | 394.88p | 394.88p | 3763 |
30/04/2015 | 392.50p | 400.45p | 392.50p | 397.75p | 13933 |
29/04/2015 | 397.00p | 409.50p | 392.00p | 396.75p | 51663 |
28/04/2015 | 392.00p | 396.75p | 392.00p | 394.00p | 50059 |
27/04/2015 | 395.50p | 399.63p | 392.00p | 392.00p | 11041 |
24/04/2015 | 414.00p | 414.00p | 395.50p | 401.50p | 15048 |
23/04/2015 | 392.00p | 408.00p | 392.00p | 400.00p | 66964 |
22/04/2015 | 392.00p | 404.91p | 389.93p | 392.50p | 103581 |
21/04/2015 | 405.00p | 405.00p | 392.00p | 398.50p | 27156 |
20/04/2015 | 389.75p | 398.75p | 387.94p | 398.75p | 39777 |
17/04/2015 | 386.75p | 397.03p | 385.50p | 390.00p | 48186 |
16/04/2015 | 368.50p | 408.50p | 358.25p | 398.75p | 390916 |
15/04/2015 | 353.50p | 368.00p | 353.50p | 358.00p | 134683 |
14/04/2015 | 370.00p | 378.05p | 358.00p | 360.25p | 205407 |
13/04/2015 | 351.00p | 367.75p | 351.00p | 360.00p | 70266 |
10/04/2015 | 370.00p | 370.00p | 351.25p | 363.75p | 110169 |
09/04/2015 | 358.00p | 374.00p | 358.00p | 360.50p | 239206 |
08/04/2015 | 377.00p | 377.00p | 358.00p | 361.00p | 74819 |
07/04/2015 | 366.00p | 367.62p | 360.25p | 363.75p | 84386 |
02/04/2015 | 365.00p | 375.05p | 360.25p | 362.50p | 51976 |
01/04/2015 | 365.00p | 377.10p | 365.00p | 366.50p | 7495 |
31/03/2015 | 366.50p | 381.00p | 366.00p | 370.00p | 104368 |
30/03/2015 | 365.00p | 377.80p | 365.00p | 371.25p | 61487 |
27/03/2015 | 375.75p | 380.30p | 367.00p | 371.00p | 150110 |
26/03/2015 | 386.25p | 396.65p | 365.00p | 374.50p | 111762 |
25/03/2015 | 401.00p | 401.00p | 391.50p | 391.50p | 26179 |
24/03/2015 | 400.00p | 400.00p | 394.35p | 397.50p | 67891 |
23/03/2015 | 401.00p | 401.00p | 386.25p | 395.00p | 111871 |
20/03/2015 | 401.00p | 401.00p | 391.88p | 395.00p | 116452 |
19/03/2015 | 396.50p | 398.00p | 391.47p | 394.75p | 102455 |
18/03/2015 | 390.00p | 398.50p | 386.00p | 391.25p | 32631 |
17/03/2015 | 409.00p | 409.00p | 395.25p | 398.00p | 25932 |
16/03/2015 | 414.00p | 414.00p | 391.50p | 395.00p | 84377 |
13/03/2015 | 414.00p | 414.00p | 400.00p | 400.00p | 23469 |
12/03/2015 | 399.00p | 411.75p | 395.00p | 397.00p | 300608 |
11/03/2015 | 414.75p | 415.00p | 399.00p | 402.50p | 25798 |
10/03/2015 | 409.25p | 413.78p | 405.49p | 409.25p | 37593 |
09/03/2015 | 414.75p | 414.75p | 408.44p | 412.00p | 73131 |
06/03/2015 | 415.00p | 415.00p | 402.14p | 411.25p | 44645 |
05/03/2015 | 409.50p | 413.75p | 404.50p | 411.75p | 55760 |
04/03/2015 | 402.00p | 408.10p | 400.06p | 405.50p | 39844 |
03/03/2015 | 410.00p | 410.00p | 402.29p | 402.50p | 69701 |
02/03/2015 | 397.00p | 407.25p | 397.00p | 404.50p | 28650 |
27/02/2015 | 406.75p | 407.73p | 391.25p | 403.75p | 120921 |
26/02/2015 | 400.00p | 408.75p | 395.00p | 397.25p | 292490 |
25/02/2015 | 400.00p | 409.75p | 394.00p | 396.25p | 127466 |
24/02/2015 | 385.75p | 405.70p | 385.07p | 398.00p | 551124 |
23/02/2015 | 377.00p | 380.00p | 368.25p | 379.50p | 220941 |
20/02/2015 | 367.75p | 376.98p | 367.75p | 369.25p | 19258 |
19/02/2015 | 372.00p | 379.20p | 371.00p | 373.00p | 14875 |
18/02/2015 | 378.00p | 380.00p | 372.00p | 375.62p | 29572 |
17/02/2015 | 375.00p | 383.72p | 373.25p | 380.00p | 650323 |
16/02/2015 | 371.00p | 375.00p | 368.00p | 372.87p | 54152 |
13/02/2015 | 370.00p | 375.00p | 370.00p | 371.50p | 62889 |
12/02/2015 | 370.00p | 379.00p | 365.25p | 375.00p | 315149 |
*Close Price adjusted for both dividends and splits