Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/01/2017 | 407.75p | 410.38p | 403.00p | 409.50p | 32646 |
06/01/2017 | 402.00p | 403.50p | 399.04p | 403.13p | 11412 |
05/01/2017 | 399.00p | 403.00p | 397.13p | 401.00p | 27464 |
04/01/2017 | 401.25p | 401.45p | 395.25p | 399.25p | 7071 |
03/01/2017 | 395.00p | 401.94p | 392.30p | 398.13p | 31166 |
30/12/2016 | 390.00p | 394.75p | 390.00p | 393.75p | 53848 |
29/12/2016 | 382.50p | 390.00p | 382.50p | 388.00p | 49673 |
28/12/2016 | 379.00p | 382.40p | 376.30p | 382.00p | 25913 |
23/12/2016 | 376.50p | 377.58p | 372.00p | 375.50p | 2892 |
22/12/2016 | 373.00p | 376.00p | 372.34p | 376.00p | 12915 |
21/12/2016 | 376.50p | 376.75p | 371.80p | 374.00p | 22498 |
20/12/2016 | 371.25p | 376.28p | 371.25p | 374.13p | 18185 |
19/12/2016 | 373.00p | 377.13p | 372.00p | 372.00p | 18982 |
16/12/2016 | 370.00p | 373.80p | 368.45p | 370.00p | 12582 |
15/12/2016 | 371.00p | 373.61p | 369.84p | 371.62p | 42541 |
14/12/2016 | 372.00p | 374.00p | 370.30p | 372.75p | 24086 |
13/12/2016 | 375.00p | 378.00p | 371.25p | 373.00p | 34017 |
12/12/2016 | 377.50p | 380.00p | 373.00p | 373.50p | 30864 |
09/12/2016 | 378.00p | 382.00p | 374.83p | 380.87p | 14154 |
08/12/2016 | 372.00p | 377.40p | 372.00p | 376.75p | 16042 |
07/12/2016 | 370.00p | 374.50p | 370.00p | 373.25p | 33996 |
06/12/2016 | 365.25p | 369.00p | 356.00p | 366.37p | 56981 |
05/12/2016 | 361.25p | 367.49p | 358.00p | 361.25p | 8023 |
02/12/2016 | 373.00p | 373.00p | 355.07p | 368.37p | 66445 |
01/12/2016 | 384.00p | 387.80p | 375.00p | 376.50p | 38247 |
30/11/2016 | 390.00p | 391.00p | 385.50p | 387.75p | 30620 |
29/11/2016 | 393.00p | 393.00p | 384.25p | 392.50p | 23206 |
28/11/2016 | 391.25p | 392.75p | 385.50p | 387.37p | 20690 |
25/11/2016 | 392.25p | 392.25p | 386.00p | 389.25p | 11870 |
24/11/2016 | 390.00p | 390.00p | 384.00p | 388.37p | 17711 |
23/11/2016 | 387.00p | 391.00p | 384.35p | 388.00p | 19646 |
22/11/2016 | 387.50p | 393.91p | 381.10p | 386.50p | 80012 |
21/11/2016 | 380.25p | 387.80p | 380.25p | 380.25p | 6844 |
18/11/2016 | 381.00p | 386.75p | 377.01p | 382.75p | 31026 |
17/11/2016 | 387.75p | 388.00p | 381.41p | 384.88p | 198682 |
16/11/2016 | 383.50p | 385.37p | 379.00p | 384.12p | 30780 |
15/11/2016 | 384.50p | 388.00p | 373.25p | 388.00p | 26346 |
14/11/2016 | 375.00p | 382.79p | 369.45p | 375.25p | 26105 |
11/11/2016 | 390.00p | 390.00p | 372.00p | 373.38p | 98122 |
10/11/2016 | 421.00p | 431.36p | 389.00p | 390.00p | 134830 |
09/11/2016 | 425.00p | 430.25p | 416.22p | 423.37p | 73035 |
08/11/2016 | 429.25p | 440.00p | 428.50p | 438.63p | 31750 |
07/11/2016 | 416.50p | 436.20p | 416.50p | 431.00p | 46656 |
04/11/2016 | 422.00p | 429.75p | 415.00p | 417.50p | 22410 |
03/11/2016 | 425.00p | 428.92p | 421.81p | 422.00p | 21170 |
02/11/2016 | 441.00p | 444.58p | 422.69p | 428.50p | 40825 |
01/11/2016 | 450.00p | 457.41p | 441.00p | 441.00p | 53688 |
31/10/2016 | 458.75p | 458.75p | 448.50p | 450.75p | 52361 |
28/10/2016 | 456.00p | 458.91p | 451.82p | 455.12p | 42588 |
27/10/2016 | 459.50p | 459.50p | 450.00p | 454.25p | 14567 |
26/10/2016 | 459.50p | 459.81p | 451.50p | 452.00p | 33981 |
25/10/2016 | 454.75p | 459.75p | 448.10p | 451.13p | 49567 |
24/10/2016 | 443.50p | 454.50p | 440.00p | 447.00p | 47600 |
21/10/2016 | 435.00p | 443.48p | 435.00p | 440.75p | 16946 |
20/10/2016 | 438.00p | 443.25p | 430.25p | 435.25p | 32486 |
19/10/2016 | 430.50p | 439.00p | 430.50p | 438.00p | 32285 |
18/10/2016 | 427.50p | 437.00p | 427.50p | 432.00p | 45744 |
17/10/2016 | 425.00p | 435.00p | 425.00p | 428.25p | 59229 |
14/10/2016 | 435.25p | 438.00p | 429.95p | 434.00p | 96055 |
13/10/2016 | 432.00p | 434.67p | 428.00p | 428.00p | 136569 |
12/10/2016 | 431.00p | 434.56p | 427.50p | 428.00p | 50391 |
11/10/2016 | 431.50p | 433.60p | 422.48p | 428.00p | 55541 |
10/10/2016 | 425.00p | 431.50p | 425.00p | 431.50p | 48960 |
07/10/2016 | 415.00p | 427.00p | 415.00p | 424.50p | 51488 |
06/10/2016 | 410.00p | 412.00p | 404.00p | 412.00p | 51653 |
05/10/2016 | 410.00p | 410.00p | 404.75p | 407.00p | 15912 |
04/10/2016 | 402.50p | 410.00p | 401.00p | 401.00p | 54316 |
03/10/2016 | 399.00p | 402.25p | 394.00p | 402.25p | 36137 |
30/09/2016 | 386.99p | 395.37p | 386.99p | 395.37p | 12782 |
29/09/2016 | 396.50p | 398.55p | 394.48p | 398.38p | 28319 |
28/09/2016 | 389.75p | 394.25p | 389.50p | 392.75p | 9168 |
27/09/2016 | 396.00p | 396.00p | 388.85p | 396.00p | 9329 |
26/09/2016 | 392.00p | 396.00p | 390.00p | 391.00p | 39066 |
23/09/2016 | 393.00p | 396.28p | 393.00p | 395.25p | 38356 |
22/09/2016 | 383.00p | 393.00p | 382.08p | 391.75p | 33361 |
21/09/2016 | 389.50p | 389.50p | 384.50p | 389.25p | 19152 |
20/09/2016 | 381.00p | 386.50p | 378.40p | 381.75p | 34884 |
19/09/2016 | 387.00p | 387.00p | 377.03p | 378.00p | 9045 |
16/09/2016 | 375.00p | 375.75p | 370.00p | 370.00p | 28405 |
15/09/2016 | 376.25p | 383.86p | 375.10p | 376.00p | 10950 |
14/09/2016 | 385.00p | 386.00p | 375.00p | 378.63p | 6072 |
13/09/2016 | 385.00p | 390.00p | 374.25p | 374.25p | 156517 |
12/09/2016 | 386.00p | 389.00p | 378.36p | 379.25p | 36132 |
09/09/2016 | 398.00p | 406.00p | 389.00p | 389.00p | 70951 |
08/09/2016 | 395.50p | 405.40p | 395.00p | 400.00p | 18057 |
07/09/2016 | 395.00p | 404.25p | 395.00p | 398.00p | 31808 |
06/09/2016 | 395.50p | 403.38p | 395.50p | 395.50p | 83675 |
05/09/2016 | 399.00p | 404.65p | 395.28p | 395.50p | 59361 |
02/09/2016 | 401.75p | 404.75p | 390.50p | 395.00p | 18400 |
01/09/2016 | 400.00p | 400.00p | 390.50p | 391.62p | 17763 |
31/08/2016 | 395.00p | 398.25p | 392.00p | 393.00p | 54945 |
30/08/2016 | 398.00p | 400.00p | 394.13p | 394.13p | 17328 |
26/08/2016 | 391.00p | 398.00p | 388.97p | 398.00p | 12378 |
25/08/2016 | 390.00p | 396.90p | 385.25p | 393.25p | 33652 |
24/08/2016 | 397.00p | 405.25p | 393.00p | 393.00p | 31472 |
23/08/2016 | 400.00p | 406.80p | 400.00p | 400.00p | 6799 |
22/08/2016 | 402.00p | 409.80p | 400.00p | 404.00p | 29162 |
19/08/2016 | 402.00p | 410.00p | 402.00p | 403.25p | 9250 |
18/08/2016 | 408.00p | 411.60p | 400.00p | 402.00p | 17193 |
17/08/2016 | 412.00p | 419.01p | 408.52p | 409.25p | 24125 |
16/08/2016 | 420.00p | 420.00p | 412.87p | 412.87p | 30270 |
15/08/2016 | 415.00p | 417.75p | 406.00p | 416.38p | 23424 |
12/08/2016 | 410.00p | 415.00p | 410.00p | 415.00p | 18985 |
11/08/2016 | 407.75p | 409.73p | 402.00p | 409.00p | 82910 |
10/08/2016 | 401.00p | 404.96p | 399.50p | 404.00p | 15209 |
09/08/2016 | 395.00p | 404.75p | 395.00p | 404.75p | 34843 |
08/08/2016 | 395.00p | 396.00p | 387.00p | 395.25p | 46105 |
05/08/2016 | 385.00p | 391.67p | 383.04p | 390.25p | 46582 |
04/08/2016 | 375.00p | 386.35p | 370.11p | 385.00p | 36420 |
03/08/2016 | 374.00p | 374.13p | 369.78p | 370.00p | 30428 |
02/08/2016 | 375.00p | 377.94p | 375.00p | 375.25p | 22596 |
01/08/2016 | 378.00p | 381.92p | 375.00p | 379.50p | 34988 |
29/07/2016 | 378.25p | 380.75p | 373.88p | 380.75p | 21908 |
28/07/2016 | 380.00p | 383.20p | 375.75p | 378.00p | 70848 |
27/07/2016 | 390.00p | 390.00p | 378.25p | 380.00p | 46414 |
26/07/2016 | 398.50p | 398.50p | 375.00p | 382.12p | 53419 |
25/07/2016 | 384.00p | 397.50p | 383.50p | 385.00p | 25921 |
22/07/2016 | 387.00p | 395.50p | 380.00p | 384.00p | 14628 |
21/07/2016 | 388.00p | 391.10p | 381.28p | 384.00p | 14992 |
20/07/2016 | 382.25p | 400.00p | 381.36p | 383.50p | 51702 |
19/07/2016 | 382.25p | 382.25p | 378.27p | 382.25p | 15487 |
18/07/2016 | 382.25p | 382.25p | 372.00p | 377.38p | 9101 |
15/07/2016 | 371.00p | 382.13p | 369.00p | 377.13p | 21040 |
14/07/2016 | 376.25p | 377.60p | 376.00p | 376.00p | 950 |
13/07/2016 | 370.00p | 375.94p | 370.00p | 370.00p | 24828 |
12/07/2016 | 370.00p | 378.00p | 369.56p | 372.50p | 31092 |
11/07/2016 | 370.00p | 376.94p | 360.93p | 375.50p | 45867 |
08/07/2016 | 363.00p | 366.25p | 358.14p | 366.25p | 20381 |
07/07/2016 | 363.00p | 366.06p | 357.51p | 363.00p | 6093 |
06/07/2016 | 362.00p | 367.50p | 358.00p | 361.63p | 20324 |
05/07/2016 | 365.00p | 369.21p | 357.60p | 366.62p | 59162 |
04/07/2016 | 362.00p | 365.49p | 355.60p | 365.25p | 44905 |
01/07/2016 | 362.00p | 365.50p | 361.64p | 365.50p | 23103 |
30/06/2016 | 351.50p | 360.75p | 351.50p | 359.50p | 40638 |
29/06/2016 | 339.50p | 351.50p | 339.50p | 351.50p | 32079 |
28/06/2016 | 337.00p | 338.25p | 332.63p | 338.00p | 11459 |
27/06/2016 | 328.00p | 336.00p | 328.00p | 333.00p | 19038 |
24/06/2016 | 315.00p | 325.87p | 304.30p | 325.87p | 39562 |
23/06/2016 | 314.00p | 319.00p | 313.50p | 318.00p | 19216 |
22/06/2016 | 312.00p | 319.25p | 309.21p | 319.25p | 14593 |
21/06/2016 | 312.00p | 318.19p | 312.00p | 312.00p | 9744 |
20/06/2016 | 315.00p | 322.00p | 314.00p | 317.75p | 13091 |
17/06/2016 | 317.25p | 317.25p | 309.76p | 317.25p | 26541 |
16/06/2016 | 308.25p | 312.83p | 307.28p | 308.25p | 12965 |
15/06/2016 | 313.00p | 317.88p | 311.05p | 312.00p | 9079 |
14/06/2016 | 315.00p | 319.50p | 313.00p | 313.00p | 20034 |
13/06/2016 | 315.00p | 321.59p | 314.25p | 315.00p | 6932 |
10/06/2016 | 322.00p | 323.60p | 317.30p | 320.00p | 5288 |
09/06/2016 | 325.00p | 325.33p | 323.00p | 324.62p | 105707 |
08/06/2016 | 317.00p | 325.00p | 312.50p | 325.00p | 15705 |
07/06/2016 | 313.50p | 317.00p | 312.50p | 315.63p | 8371 |
06/06/2016 | 319.00p | 319.00p | 312.00p | 319.00p | 11091 |
03/06/2016 | 317.00p | 317.00p | 313.00p | 315.37p | 11125 |
02/06/2016 | 311.00p | 320.00p | 310.75p | 320.00p | 14586 |
01/06/2016 | 319.00p | 319.00p | 311.00p | 311.00p | 5382 |
31/05/2016 | 320.00p | 320.00p | 310.75p | 320.00p | 23910 |
27/05/2016 | 315.75p | 316.00p | 311.00p | 314.00p | 1895 |
26/05/2016 | 310.75p | 316.34p | 310.75p | 311.00p | 17124 |
25/05/2016 | 310.75p | 316.00p | 310.75p | 310.75p | 10924 |
24/05/2016 | 313.00p | 313.00p | 310.75p | 311.88p | 20625 |
23/05/2016 | 319.00p | 319.00p | 310.76p | 313.88p | 21046 |
20/05/2016 | 316.00p | 318.62p | 313.00p | 314.75p | 7332 |
19/05/2016 | 317.50p | 322.21p | 315.00p | 317.00p | 28185 |
18/05/2016 | 324.00p | 327.90p | 319.50p | 319.50p | 20061 |
17/05/2016 | 327.10p | 330.50p | 326.66p | 328.00p | 7502 |
16/05/2016 | 330.50p | 332.00p | 326.60p | 329.00p | 10214 |
13/05/2016 | 328.00p | 334.00p | 328.00p | 334.00p | 4978 |
12/05/2016 | 332.80p | 335.00p | 327.00p | 330.00p | 8455 |
11/05/2016 | 325.25p | 335.00p | 325.25p | 335.00p | 17363 |
10/05/2016 | 325.00p | 330.65p | 319.00p | 327.38p | 15866 |
09/05/2016 | 322.50p | 330.48p | 317.00p | 317.00p | 25675 |
06/05/2016 | 328.00p | 330.00p | 322.50p | 325.75p | 19410 |
05/05/2016 | 319.00p | 327.96p | 319.00p | 322.50p | 12887 |
04/05/2016 | 321.00p | 325.00p | 319.42p | 320.00p | 19964 |
03/05/2016 | 327.50p | 335.50p | 325.99p | 326.25p | 17109 |
29/04/2016 | 335.90p | 336.93p | 332.00p | 334.00p | 3216 |
28/04/2016 | 334.00p | 336.00p | 327.36p | 333.00p | 11419 |
27/04/2016 | 332.00p | 334.00p | 323.50p | 327.00p | 4807 |
26/04/2016 | 320.80p | 328.91p | 320.80p | 324.75p | 16982 |
25/04/2016 | 327.00p | 330.00p | 320.68p | 324.00p | 15275 |
22/04/2016 | 329.60p | 337.00p | 327.00p | 331.00p | 20081 |
21/04/2016 | 330.00p | 337.20p | 329.47p | 331.75p | 12721 |
20/04/2016 | 338.00p | 338.49p | 330.25p | 330.25p | 23794 |
19/04/2016 | 328.00p | 337.55p | 328.00p | 334.25p | 19554 |
18/04/2016 | 338.50p | 338.69p | 327.47p | 328.00p | 62056 |
15/04/2016 | 329.00p | 338.66p | 329.00p | 334.75p | 19943 |
14/04/2016 | 332.50p | 338.17p | 326.95p | 335.00p | 49609 |
13/04/2016 | 332.00p | 332.05p | 326.13p | 330.50p | 29151 |
12/04/2016 | 322.00p | 326.97p | 318.00p | 322.00p | 30706 |
11/04/2016 | 311.25p | 320.50p | 311.25p | 320.50p | 67869 |
08/04/2016 | 312.50p | 314.50p | 304.00p | 313.00p | 18125 |
07/04/2016 | 305.00p | 309.20p | 305.00p | 307.87p | 14539 |
06/04/2016 | 308.00p | 312.50p | 305.00p | 308.00p | 19763 |
05/04/2016 | 314.00p | 315.00p | 305.00p | 309.00p | 42130 |
04/04/2016 | 316.00p | 319.06p | 314.00p | 314.00p | 27193 |
01/04/2016 | 312.00p | 316.00p | 312.00p | 316.00p | 24512 |
31/03/2016 | 316.00p | 317.00p | 307.25p | 317.00p | 45980 |
30/03/2016 | 314.00p | 315.80p | 309.10p | 315.00p | 70407 |
29/03/2016 | 312.00p | 316.01p | 305.00p | 308.00p | 79131 |
24/03/2016 | 307.00p | 312.60p | 303.82p | 307.00p | 46711 |
*Close Price adjusted for both dividends and splits