Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/05/2016 | 262.40p | 268.00p | 254.10p | 263.00p | 195328 |
11/05/2016 | 267.70p | 269.90p | 262.80p | 268.10p | 225276 |
10/05/2016 | 273.00p | 273.00p | 262.20p | 267.00p | 100546 |
09/05/2016 | 263.90p | 273.00p | 263.90p | 271.80p | 134502 |
06/05/2016 | 264.60p | 273.00p | 264.60p | 269.30p | 85215 |
05/05/2016 | 262.00p | 272.60p | 262.00p | 270.60p | 337298 |
04/05/2016 | 270.30p | 273.00p | 269.90p | 270.00p | 105581 |
03/05/2016 | 273.00p | 273.00p | 268.20p | 270.00p | 326526 |
29/04/2016 | 265.40p | 273.00p | 260.20p | 270.20p | 334786 |
28/04/2016 | 266.00p | 273.00p | 265.73p | 272.00p | 89426 |
27/04/2016 | 265.20p | 273.10p | 265.20p | 270.50p | 269757 |
26/04/2016 | 272.70p | 279.69p | 266.00p | 272.10p | 440839 |
25/04/2016 | 262.50p | 274.70p | 262.50p | 272.70p | 88291 |
22/04/2016 | 265.00p | 283.60p | 263.80p | 266.00p | 223191 |
21/04/2016 | 272.80p | 272.80p | 268.00p | 270.40p | 432033 |
20/04/2016 | 265.00p | 273.60p | 265.00p | 270.00p | 770056 |
19/04/2016 | 269.60p | 278.00p | 266.80p | 269.00p | 103350 |
18/04/2016 | 268.00p | 274.10p | 266.20p | 268.40p | 111086 |
15/04/2016 | 255.00p | 277.40p | 255.00p | 270.00p | 161768 |
14/04/2016 | 267.50p | 269.09p | 255.70p | 261.00p | 208352 |
13/04/2016 | 270.00p | 272.00p | 266.70p | 270.30p | 1362985 |
12/04/2016 | 263.10p | 271.10p | 263.10p | 268.90p | 378433 |
11/04/2016 | 275.30p | 275.30p | 266.30p | 269.00p | 375399 |
08/04/2016 | 261.20p | 274.60p | 261.20p | 269.60p | 662365 |
07/04/2016 | 274.70p | 274.70p | 262.70p | 267.20p | 65831 |
06/04/2016 | 258.60p | 272.50p | 258.60p | 269.00p | 248607 |
05/04/2016 | 272.20p | 272.20p | 262.80p | 265.70p | 44970 |
04/04/2016 | 258.80p | 269.00p | 258.80p | 265.00p | 607130 |
01/04/2016 | 265.60p | 271.80p | 260.90p | 265.00p | 192808 |
31/03/2016 | 270.60p | 274.00p | 266.71p | 271.00p | 101772 |
30/03/2016 | 269.90p | 270.60p | 262.00p | 270.60p | 274140 |
29/03/2016 | 270.00p | 270.54p | 261.20p | 265.90p | 37747 |
24/03/2016 | 267.00p | 269.00p | 261.00p | 266.40p | 112407 |
23/03/2016 | 268.00p | 268.00p | 257.40p | 260.20p | 214336 |
22/03/2016 | 257.40p | 267.40p | 257.40p | 260.20p | 308817 |
21/03/2016 | 257.40p | 268.13p | 257.40p | 263.70p | 97413 |
18/03/2016 | 259.80p | 270.00p | 259.80p | 264.00p | 227747 |
17/03/2016 | 263.00p | 275.92p | 261.40p | 264.00p | 65328 |
16/03/2016 | 257.00p | 269.30p | 257.00p | 265.00p | 103863 |
15/03/2016 | 258.00p | 268.70p | 257.00p | 260.00p | 170325 |
14/03/2016 | 254.50p | 268.77p | 254.50p | 261.00p | 58934 |
11/03/2016 | 265.00p | 276.70p | 254.92p | 257.60p | 148961 |
10/03/2016 | 264.60p | 275.00p | 262.80p | 262.80p | 144660 |
09/03/2016 | 268.50p | 275.00p | 265.10p | 265.10p | 45291 |
08/03/2016 | 279.30p | 279.30p | 269.00p | 270.00p | 179127 |
07/03/2016 | 271.00p | 279.40p | 268.90p | 272.00p | 40304 |
04/03/2016 | 265.00p | 275.00p | 265.00p | 273.10p | 30810 |
03/03/2016 | 266.00p | 275.00p | 266.00p | 269.00p | 44700 |
02/03/2016 | 273.70p | 275.60p | 263.10p | 267.40p | 72567 |
01/03/2016 | 275.10p | 275.10p | 265.50p | 266.30p | 129469 |
29/02/2016 | 270.00p | 274.37p | 265.60p | 271.00p | 82857 |
26/02/2016 | 277.00p | 277.00p | 270.10p | 272.40p | 50840 |
25/02/2016 | 271.90p | 282.90p | 264.60p | 272.10p | 412186 |
24/02/2016 | 280.00p | 281.00p | 270.80p | 281.00p | 116163 |
23/02/2016 | 277.10p | 283.50p | 272.10p | 274.50p | 333955 |
22/02/2016 | 272.00p | 282.00p | 272.00p | 277.40p | 44830 |
19/02/2016 | 268.50p | 279.50p | 266.90p | 279.50p | 34996 |
18/02/2016 | 274.30p | 275.20p | 264.40p | 269.90p | 462756 |
17/02/2016 | 272.10p | 280.10p | 262.00p | 276.20p | 420036 |
16/02/2016 | 262.40p | 266.20p | 260.10p | 265.00p | 69296 |
15/02/2016 | 272.20p | 274.30p | 255.00p | 264.50p | 101363 |
12/02/2016 | 251.00p | 268.10p | 251.00p | 263.10p | 282165 |
11/02/2016 | 263.30p | 264.90p | 241.10p | 254.50p | 111749 |
10/02/2016 | 267.50p | 275.50p | 262.50p | 263.80p | 54152 |
09/02/2016 | 273.00p | 275.70p | 261.50p | 261.50p | 119826 |
08/02/2016 | 280.00p | 280.00p | 272.70p | 273.00p | 98319 |
05/02/2016 | 271.80p | 279.20p | 264.70p | 269.50p | 49152 |
04/02/2016 | 269.20p | 280.25p | 269.20p | 272.40p | 726550 |
03/02/2016 | 291.40p | 296.10p | 269.20p | 269.20p | 188349 |
02/02/2016 | 289.50p | 295.60p | 285.00p | 293.60p | 174778 |
01/02/2016 | 290.10p | 294.20p | 282.50p | 283.30p | 82266 |
29/01/2016 | 299.70p | 301.50p | 290.00p | 290.00p | 68665 |
28/01/2016 | 302.90p | 306.30p | 297.70p | 300.00p | 38103 |
27/01/2016 | 298.30p | 304.20p | 295.60p | 304.20p | 26768 |
26/01/2016 | 296.00p | 307.00p | 296.00p | 301.70p | 146933 |
25/01/2016 | 293.70p | 304.90p | 293.70p | 304.30p | 40663 |
22/01/2016 | 283.40p | 302.80p | 283.40p | 302.80p | 72000 |
21/01/2016 | 282.10p | 284.80p | 278.00p | 282.00p | 88694 |
20/01/2016 | 292.00p | 292.00p | 275.00p | 275.00p | 112265 |
19/01/2016 | 295.00p | 298.40p | 289.20p | 290.20p | 71807 |
18/01/2016 | 301.80p | 304.00p | 292.58p | 293.00p | 46673 |
15/01/2016 | 317.00p | 319.18p | 298.20p | 305.00p | 127579 |
14/01/2016 | 320.60p | 322.90p | 315.83p | 322.90p | 73476 |
13/01/2016 | 312.00p | 321.40p | 312.00p | 321.40p | 37727 |
12/01/2016 | 318.00p | 318.10p | 312.00p | 315.80p | 83127 |
11/01/2016 | 310.00p | 317.90p | 310.00p | 315.80p | 51219 |
08/01/2016 | 311.90p | 314.90p | 310.00p | 312.00p | 27820 |
07/01/2016 | 313.70p | 317.00p | 311.90p | 311.90p | 43779 |
06/01/2016 | 310.00p | 316.50p | 310.00p | 315.00p | 712777 |
05/01/2016 | 310.00p | 319.90p | 310.00p | 318.30p | 65762 |
04/01/2016 | 315.00p | 315.70p | 310.60p | 315.50p | 53799 |
31/12/2015 | 307.50p | 322.20p | 307.50p | 319.30p | 34223 |
30/12/2015 | 309.00p | 310.00p | 307.50p | 309.00p | 14591 |
29/12/2015 | 309.20p | 310.00p | 306.00p | 310.00p | 16194 |
24/12/2015 | 309.00p | 310.00p | 305.30p | 306.00p | 17051 |
23/12/2015 | 302.90p | 310.00p | 299.45p | 308.90p | 158936 |
22/12/2015 | 305.00p | 305.00p | 300.50p | 305.00p | 80091 |
21/12/2015 | 292.00p | 304.90p | 292.00p | 300.00p | 66374 |
18/12/2015 | 311.30p | 318.00p | 294.50p | 294.50p | 172745 |
17/12/2015 | 310.00p | 315.00p | 305.48p | 310.30p | 372958 |
16/12/2015 | 297.00p | 310.00p | 294.60p | 310.00p | 69489 |
15/12/2015 | 284.40p | 301.00p | 283.00p | 300.00p | 215913 |
14/12/2015 | 278.50p | 283.50p | 274.10p | 275.50p | 39057 |
11/12/2015 | 280.00p | 282.20p | 274.20p | 274.20p | 34554 |
10/12/2015 | 277.60p | 283.50p | 277.60p | 278.10p | 15014 |
09/12/2015 | 287.00p | 287.00p | 274.60p | 279.40p | 479136 |
08/12/2015 | 277.00p | 284.10p | 277.00p | 284.00p | 56237 |
07/12/2015 | 284.00p | 285.10p | 276.00p | 281.80p | 352581 |
04/12/2015 | 279.40p | 286.90p | 279.40p | 284.60p | 24688 |
03/12/2015 | 280.00p | 287.00p | 278.62p | 280.90p | 294961 |
02/12/2015 | 278.00p | 282.90p | 276.50p | 281.80p | 282113 |
01/12/2015 | 272.00p | 282.50p | 272.00p | 282.50p | 59301 |
30/11/2015 | 279.10p | 281.90p | 273.90p | 275.20p | 49215 |
27/11/2015 | 279.10p | 282.60p | 275.50p | 277.50p | 41002 |
26/11/2015 | 282.00p | 283.00p | 272.00p | 283.00p | 21832 |
25/11/2015 | 277.00p | 280.00p | 273.60p | 274.00p | 292506 |
24/11/2015 | 273.00p | 280.70p | 272.50p | 273.00p | 1004965 |
23/11/2015 | 272.00p | 272.10p | 265.00p | 265.00p | 83400 |
20/11/2015 | 270.00p | 274.70p | 265.00p | 274.70p | 71407 |
19/11/2015 | 271.10p | 272.00p | 266.60p | 267.60p | 85830 |
18/11/2015 | 276.00p | 276.00p | 271.10p | 271.10p | 35135 |
17/11/2015 | 275.20p | 277.00p | 271.10p | 271.10p | 59167 |
16/11/2015 | 278.00p | 278.00p | 275.20p | 275.20p | 23606 |
13/11/2015 | 273.90p | 280.80p | 272.56p | 275.70p | 25704 |
12/11/2015 | 278.00p | 279.70p | 273.60p | 273.90p | 47169 |
11/11/2015 | 280.00p | 283.70p | 278.00p | 278.20p | 470229 |
10/11/2015 | 287.00p | 287.00p | 280.10p | 281.60p | 8653 |
09/11/2015 | 282.00p | 283.70p | 280.10p | 282.70p | 507510 |
06/11/2015 | 278.70p | 285.00p | 278.10p | 285.00p | 151899 |
05/11/2015 | 278.00p | 287.31p | 278.00p | 278.10p | 19096 |
04/11/2015 | 288.30p | 288.30p | 278.00p | 286.80p | 27677 |
03/11/2015 | 278.00p | 284.87p | 278.00p | 278.30p | 19686 |
02/11/2015 | 278.10p | 287.00p | 278.00p | 280.00p | 26981 |
30/10/2015 | 280.00p | 287.00p | 280.00p | 280.10p | 28995 |
29/10/2015 | 278.50p | 287.10p | 278.50p | 280.30p | 125322 |
28/10/2015 | 284.00p | 287.00p | 280.10p | 283.50p | 428167 |
27/10/2015 | 289.00p | 289.47p | 282.93p | 284.00p | 91673 |
26/10/2015 | 276.90p | 283.40p | 275.70p | 283.40p | 176822 |
23/10/2015 | 271.10p | 281.90p | 270.40p | 281.00p | 41115 |
22/10/2015 | 270.50p | 281.90p | 270.10p | 281.10p | 45960 |
21/10/2015 | 280.70p | 280.70p | 271.40p | 272.80p | 40905 |
20/10/2015 | 279.90p | 279.90p | 272.00p | 273.30p | 18405 |
19/10/2015 | 278.00p | 282.98p | 270.00p | 273.30p | 73772 |
16/10/2015 | 278.20p | 281.10p | 278.20p | 278.60p | 18962 |
15/10/2015 | 282.20p | 288.50p | 281.70p | 285.20p | 28153 |
14/10/2015 | 296.30p | 296.30p | 279.40p | 283.30p | 163562 |
13/10/2015 | 287.10p | 292.20p | 286.40p | 286.60p | 68380 |
12/10/2015 | 286.10p | 290.00p | 286.10p | 287.00p | 74438 |
09/10/2015 | 297.00p | 297.00p | 286.10p | 286.10p | 55515 |
08/10/2015 | 296.90p | 296.90p | 286.50p | 287.60p | 74736 |
07/10/2015 | 298.40p | 298.40p | 288.30p | 293.00p | 41533 |
06/10/2015 | 300.00p | 300.00p | 289.70p | 290.10p | 53601 |
05/10/2015 | 298.40p | 298.40p | 290.00p | 290.00p | 8452 |
02/10/2015 | 288.60p | 299.00p | 288.02p | 292.90p | 20666 |
01/10/2015 | 296.60p | 299.00p | 294.00p | 299.00p | 19403 |
30/09/2015 | 297.30p | 299.00p | 287.57p | 293.00p | 68069 |
29/09/2015 | 295.00p | 298.80p | 288.00p | 289.50p | 56490 |
28/09/2015 | 295.00p | 305.00p | 295.00p | 300.00p | 56780 |
25/09/2015 | 294.00p | 303.90p | 294.00p | 298.00p | 57267 |
24/09/2015 | 297.00p | 303.60p | 293.60p | 297.00p | 245728 |
23/09/2015 | 305.00p | 312.80p | 300.00p | 309.80p | 208225 |
22/09/2015 | 320.00p | 320.00p | 309.30p | 310.00p | 80936 |
21/09/2015 | 315.00p | 319.90p | 309.90p | 316.00p | 100088 |
18/09/2015 | 310.50p | 323.22p | 310.25p | 320.25p | 3531050 |
17/09/2015 | 311.00p | 319.75p | 311.00p | 319.00p | 49274 |
16/09/2015 | 318.00p | 321.09p | 314.50p | 316.00p | 2350973 |
15/09/2015 | 336.00p | 336.00p | 320.50p | 325.50p | 25171 |
14/09/2015 | 334.00p | 338.00p | 328.91p | 330.50p | 77427 |
11/09/2015 | 331.75p | 337.92p | 327.50p | 333.00p | 24436 |
10/09/2015 | 335.25p | 339.50p | 327.75p | 331.00p | 34810 |
09/09/2015 | 342.50p | 355.45p | 333.25p | 335.50p | 25646 |
08/09/2015 | 353.00p | 353.00p | 336.93p | 341.25p | 59810 |
07/09/2015 | 345.00p | 353.00p | 345.00p | 348.50p | 34535 |
04/09/2015 | 355.00p | 355.00p | 349.75p | 353.50p | 63255 |
03/09/2015 | 345.00p | 356.00p | 344.00p | 352.75p | 161373 |
02/09/2015 | 343.00p | 345.00p | 336.24p | 345.00p | 74744 |
01/09/2015 | 339.50p | 343.81p | 338.25p | 343.00p | 100328 |
28/08/2015 | 329.25p | 342.50p | 328.51p | 342.50p | 94705 |
27/08/2015 | 310.00p | 332.00p | 310.00p | 331.50p | 583690 |
26/08/2015 | 310.00p | 325.00p | 308.50p | 325.00p | 257785 |
25/08/2015 | 303.25p | 321.00p | 298.63p | 310.00p | 194551 |
24/08/2015 | 310.00p | 313.00p | 293.75p | 303.75p | 133228 |
21/08/2015 | 315.00p | 319.75p | 310.00p | 316.50p | 58195 |
20/08/2015 | 316.00p | 318.00p | 310.50p | 310.75p | 38834 |
19/08/2015 | 316.00p | 320.00p | 316.00p | 316.00p | 12324 |
18/08/2015 | 315.00p | 323.01p | 315.00p | 316.00p | 18398 |
17/08/2015 | 320.00p | 321.50p | 315.75p | 319.75p | 66248 |
14/08/2015 | 310.00p | 327.62p | 310.00p | 320.00p | 144455 |
13/08/2015 | 310.00p | 320.00p | 310.00p | 320.00p | 36530 |
12/08/2015 | 315.00p | 318.00p | 313.00p | 318.00p | 31650 |
11/08/2015 | 310.00p | 317.75p | 310.00p | 317.75p | 57270 |
10/08/2015 | 310.00p | 316.07p | 310.00p | 311.75p | 19791 |
07/08/2015 | 310.75p | 317.75p | 310.75p | 317.00p | 59333 |
06/08/2015 | 312.75p | 317.25p | 310.25p | 317.25p | 56869 |
05/08/2015 | 300.00p | 318.50p | 300.00p | 317.25p | 89280 |
04/08/2015 | 302.00p | 310.00p | 300.13p | 310.00p | 120487 |
03/08/2015 | 300.00p | 302.50p | 300.00p | 302.00p | 59645 |
31/07/2015 | 305.00p | 305.00p | 300.75p | 300.75p | 39291 |
30/07/2015 | 301.00p | 305.75p | 300.25p | 301.50p | 367720 |
29/07/2015 | 303.50p | 310.00p | 302.00p | 306.50p | 79075 |
*Close Price adjusted for both dividends and splits