Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/01/2017 | 303.00p | 306.50p | 302.20p | 303.00p | 8244 |
09/01/2017 | 304.00p | 307.00p | 303.00p | 303.00p | 12734 |
06/01/2017 | 307.90p | 307.90p | 304.00p | 307.00p | 20693 |
05/01/2017 | 306.00p | 307.20p | 302.00p | 302.00p | 64820 |
04/01/2017 | 307.12p | 307.12p | 297.90p | 306.00p | 3368 |
03/01/2017 | 307.12p | 307.12p | 306.00p | 306.00p | 1300 |
30/12/2016 | 307.20p | 306.00p | 306.00p | 306.00p | 0 |
29/12/2016 | 307.20p | 307.20p | 306.00p | 306.00p | 2100 |
28/12/2016 | 302.00p | 307.20p | 302.00p | 306.00p | 14747 |
23/12/2016 | 307.60p | 306.00p | 306.00p | 306.00p | 0 |
22/12/2016 | 307.60p | 307.60p | 302.08p | 306.00p | 1204 |
21/12/2016 | 307.75p | 307.75p | 301.00p | 305.50p | 11061 |
20/12/2016 | 300.00p | 309.00p | 298.00p | 301.00p | 35819 |
19/12/2016 | 299.00p | 299.75p | 298.00p | 299.00p | 10789 |
16/12/2016 | 305.00p | 307.90p | 299.00p | 299.50p | 22035 |
15/12/2016 | 315.00p | 315.00p | 312.75p | 312.75p | 409 |
14/12/2016 | 304.25p | 310.00p | 300.00p | 310.00p | 34532 |
13/12/2016 | 310.00p | 310.00p | 305.75p | 307.12p | 5300 |
12/12/2016 | 309.94p | 310.00p | 305.75p | 307.12p | 3200 |
09/12/2016 | 310.00p | 310.00p | 306.49p | 307.63p | 12848 |
08/12/2016 | 306.00p | 308.36p | 301.00p | 304.00p | 47522 |
07/12/2016 | 308.50p | 308.50p | 305.00p | 305.00p | 23468 |
06/12/2016 | 315.00p | 319.25p | 319.25p | 319.25p | 0 |
05/12/2016 | 315.00p | 319.25p | 307.83p | 319.25p | 3166 |
02/12/2016 | 308.50p | 319.25p | 308.50p | 319.25p | 500 |
01/12/2016 | 324.54p | 324.54p | 319.50p | 319.50p | 7 |
30/11/2016 | 308.50p | 319.25p | 308.50p | 319.25p | 7001 |
29/11/2016 | 310.00p | 314.25p | 310.00p | 314.25p | 4029 |
28/11/2016 | 310.33p | 320.00p | 310.33p | 320.00p | 900 |
25/11/2016 | 322.40p | 322.40p | 310.27p | 320.50p | 3222 |
24/11/2016 | 320.53p | 322.00p | 310.00p | 320.00p | 939 |
23/11/2016 | 310.00p | 320.00p | 310.00p | 320.00p | 2576 |
22/11/2016 | 310.00p | 320.00p | 310.00p | 320.00p | 883 |
21/11/2016 | 310.00p | 320.50p | 310.00p | 320.50p | 871 |
18/11/2016 | 310.00p | 322.00p | 310.00p | 310.00p | 6655 |
17/11/2016 | 322.00p | 322.00p | 320.00p | 320.00p | 368 |
16/11/2016 | 310.00p | 328.62p | 310.00p | 317.50p | 9239 |
15/11/2016 | 310.00p | 317.50p | 310.00p | 317.50p | 3227 |
14/11/2016 | 310.00p | 317.50p | 310.00p | 317.50p | 2033 |
11/11/2016 | 306.58p | 317.50p | 306.58p | 317.50p | 4007 |
10/11/2016 | 318.60p | 318.70p | 309.00p | 317.50p | 11556 |
09/11/2016 | 310.54p | 317.42p | 310.00p | 317.00p | 224720 |
08/11/2016 | 311.25p | 320.00p | 310.00p | 320.00p | 3732 |
07/11/2016 | 331.00p | 331.00p | 311.25p | 321.50p | 1972 |
04/11/2016 | 320.00p | 320.00p | 315.63p | 315.63p | 2712 |
03/11/2016 | 318.00p | 326.80p | 311.25p | 312.00p | 12576 |
02/11/2016 | 323.60p | 323.60p | 318.40p | 322.00p | 8400 |
01/11/2016 | 322.25p | 324.01p | 317.00p | 321.50p | 9943 |
31/10/2016 | 331.00p | 331.00p | 323.00p | 324.50p | 7265 |
28/10/2016 | 316.47p | 324.00p | 323.50p | 324.00p | 0 |
27/10/2016 | 316.47p | 323.50p | 316.47p | 323.50p | 4830 |
26/10/2016 | 322.50p | 323.62p | 316.66p | 323.62p | 2510 |
25/10/2016 | 322.00p | 322.75p | 322.00p | 322.75p | 3750 |
24/10/2016 | 324.00p | 324.00p | 316.18p | 322.75p | 13226 |
21/10/2016 | 322.00p | 325.05p | 318.00p | 321.50p | 34834 |
20/10/2016 | 321.00p | 326.00p | 321.00p | 326.00p | 6348 |
19/10/2016 | 325.50p | 326.00p | 321.00p | 326.00p | 6138 |
18/10/2016 | 322.60p | 326.00p | 321.00p | 326.00p | 4742 |
17/10/2016 | 320.92p | 326.00p | 320.92p | 326.00p | 5398 |
14/10/2016 | 323.00p | 331.50p | 320.00p | 325.50p | 19451 |
13/10/2016 | 325.00p | 325.16p | 323.00p | 324.25p | 6872 |
12/10/2016 | 332.31p | 332.31p | 323.00p | 330.87p | 6819 |
11/10/2016 | 326.00p | 326.13p | 323.40p | 325.50p | 9596 |
10/10/2016 | 326.00p | 333.38p | 325.16p | 332.75p | 6722 |
07/10/2016 | 325.00p | 333.38p | 325.00p | 333.38p | 5000 |
06/10/2016 | 330.00p | 332.45p | 325.00p | 329.00p | 51060 |
05/10/2016 | 330.00p | 336.00p | 330.00p | 336.00p | 11685 |
04/10/2016 | 330.00p | 335.00p | 330.00p | 335.00p | 21929 |
03/10/2016 | 333.38p | 333.50p | 325.17p | 333.50p | 1195 |
30/09/2016 | 325.00p | 326.00p | 325.00p | 326.00p | 23281 |
29/09/2016 | 325.00p | 326.00p | 325.00p | 326.00p | 8950 |
28/09/2016 | 325.00p | 326.00p | 325.00p | 326.00p | 14225 |
27/09/2016 | 325.24p | 326.00p | 325.24p | 326.00p | 2500 |
26/09/2016 | 325.00p | 326.78p | 325.00p | 326.00p | 6722 |
23/09/2016 | 325.00p | 326.50p | 325.00p | 326.00p | 11026 |
22/09/2016 | 326.50p | 326.50p | 326.00p | 326.00p | 353 |
21/09/2016 | 327.00p | 327.00p | 325.00p | 326.00p | 36322 |
20/09/2016 | 325.00p | 325.00p | 321.65p | 324.50p | 2185 |
19/09/2016 | 324.34p | 324.34p | 322.50p | 322.50p | 30 |
16/09/2016 | 325.00p | 325.00p | 321.65p | 322.50p | 2803 |
15/09/2016 | 323.75p | 323.75p | 321.65p | 322.50p | 3170 |
14/09/2016 | 320.65p | 322.50p | 320.65p | 322.50p | 2443 |
13/09/2016 | 324.00p | 325.00p | 320.25p | 322.50p | 25746 |
12/09/2016 | 321.50p | 322.13p | 319.55p | 321.50p | 3257 |
09/09/2016 | 319.00p | 321.50p | 321.50p | 321.50p | 0 |
08/09/2016 | 319.00p | 321.50p | 319.00p | 321.50p | 9608 |
07/09/2016 | 322.50p | 322.50p | 316.67p | 321.00p | 23889 |
06/09/2016 | 319.52p | 321.55p | 317.07p | 321.50p | 22489 |
05/09/2016 | 315.00p | 320.00p | 315.00p | 320.00p | 506635 |
02/09/2016 | 316.00p | 319.05p | 315.00p | 317.50p | 21395 |
01/09/2016 | 320.00p | 321.83p | 316.00p | 320.00p | 29981 |
31/08/2016 | 322.00p | 324.58p | 318.00p | 318.00p | 18529 |
30/08/2016 | 324.00p | 325.00p | 322.24p | 323.00p | 13838 |
26/08/2016 | 325.00p | 325.00p | 323.24p | 324.62p | 8456 |
25/08/2016 | 323.00p | 324.25p | 322.13p | 323.75p | 7516 |
24/08/2016 | 325.00p | 325.62p | 323.00p | 324.00p | 14441 |
23/08/2016 | 325.00p | 325.25p | 323.22p | 324.62p | 13376 |
22/08/2016 | 323.22p | 324.13p | 323.22p | 324.13p | 1588 |
19/08/2016 | 323.02p | 324.25p | 322.62p | 324.13p | 6801 |
18/08/2016 | 323.00p | 324.00p | 322.50p | 324.00p | 35318 |
17/08/2016 | 323.08p | 323.56p | 323.08p | 323.50p | 6176 |
16/08/2016 | 324.00p | 325.00p | 321.00p | 323.50p | 9025 |
15/08/2016 | 321.50p | 321.50p | 321.00p | 321.00p | 13547 |
12/08/2016 | 324.00p | 324.55p | 321.00p | 322.00p | 12634 |
11/08/2016 | 326.30p | 326.50p | 326.30p | 326.50p | 1000 |
10/08/2016 | 326.30p | 326.30p | 326.00p | 326.00p | 388 |
09/08/2016 | 326.30p | 326.66p | 324.00p | 326.00p | 12011 |
08/08/2016 | 326.60p | 326.75p | 323.00p | 326.00p | 18833 |
05/08/2016 | 325.00p | 326.60p | 323.06p | 326.00p | 5903 |
04/08/2016 | 322.07p | 326.50p | 322.00p | 326.50p | 2131 |
03/08/2016 | 323.64p | 325.50p | 323.64p | 325.50p | 241 |
02/08/2016 | 322.00p | 325.50p | 322.00p | 325.50p | 13377 |
01/08/2016 | 323.75p | 325.71p | 323.00p | 325.50p | 2470 |
29/07/2016 | 323.00p | 324.75p | 323.00p | 324.75p | 2129 |
28/07/2016 | 325.80p | 325.81p | 320.50p | 324.75p | 11198 |
27/07/2016 | 323.00p | 325.61p | 323.00p | 325.50p | 3912 |
26/07/2016 | 324.00p | 333.25p | 323.56p | 331.00p | 14957 |
25/07/2016 | 324.16p | 330.50p | 324.16p | 330.50p | 1000 |
22/07/2016 | 324.42p | 330.50p | 324.04p | 330.50p | 1082 |
21/07/2016 | 332.63p | 332.63p | 322.00p | 330.50p | 8085 |
20/07/2016 | 330.00p | 335.00p | 324.83p | 331.50p | 7521 |
19/07/2016 | 326.00p | 326.00p | 315.76p | 324.00p | 2566 |
18/07/2016 | 318.75p | 322.50p | 318.75p | 322.50p | 1861 |
15/07/2016 | 327.64p | 327.64p | 321.50p | 321.50p | 90 |
14/07/2016 | 317.37p | 330.00p | 316.58p | 320.00p | 3800 |
13/07/2016 | 325.00p | 325.00p | 308.50p | 316.75p | 25498 |
12/07/2016 | 312.63p | 317.37p | 312.63p | 316.75p | 2075 |
11/07/2016 | 316.25p | 324.14p | 316.25p | 316.75p | 6107 |
08/07/2016 | 313.06p | 321.50p | 312.50p | 321.50p | 1811 |
07/07/2016 | 305.15p | 321.50p | 305.15p | 321.50p | 1529 |
06/07/2016 | 305.15p | 321.50p | 305.15p | 321.50p | 906 |
05/07/2016 | 313.06p | 313.06p | 297.92p | 305.00p | 9947 |
04/07/2016 | 313.06p | 313.06p | 305.00p | 313.06p | 2568 |
01/07/2016 | 311.99p | 320.97p | 311.99p | 311.99p | 9232 |
30/06/2016 | 300.00p | 310.00p | 300.00p | 310.00p | 0 |
29/06/2016 | 300.00p | 315.00p | 299.25p | 300.00p | 11276 |
28/06/2016 | 300.00p | 307.00p | 298.00p | 307.00p | 8598 |
27/06/2016 | 302.00p | 307.00p | 299.00p | 307.00p | 12258 |
24/06/2016 | 301.25p | 315.00p | 301.25p | 307.50p | 6048 |
23/06/2016 | 315.00p | 321.66p | 314.22p | 319.50p | 3513 |
22/06/2016 | 318.48p | 318.48p | 318.00p | 318.00p | 2403 |
21/06/2016 | 315.00p | 318.60p | 312.00p | 312.00p | 13263 |
20/06/2016 | 312.00p | 320.52p | 312.00p | 312.00p | 6381 |
17/06/2016 | 315.00p | 315.00p | 310.50p | 314.00p | 20109 |
16/06/2016 | 311.00p | 313.50p | 308.00p | 313.50p | 3049 |
15/06/2016 | 312.00p | 318.24p | 306.50p | 314.00p | 31102 |
14/06/2016 | 324.00p | 331.56p | 313.00p | 316.00p | 13616 |
13/06/2016 | 324.00p | 331.48p | 323.69p | 330.50p | 15588 |
10/06/2016 | 326.00p | 331.96p | 325.83p | 331.00p | 10635 |
09/06/2016 | 326.00p | 331.50p | 326.00p | 331.50p | 1565 |
08/06/2016 | 332.36p | 332.36p | 331.50p | 331.50p | 5300 |
07/06/2016 | 332.60p | 332.60p | 325.00p | 331.50p | 12852 |
06/06/2016 | 333.68p | 333.68p | 326.60p | 332.00p | 6200 |
03/06/2016 | 331.85p | 331.85p | 330.50p | 330.50p | 8506 |
02/06/2016 | 327.71p | 331.89p | 326.50p | 330.50p | 11750 |
01/06/2016 | 326.00p | 330.50p | 330.00p | 330.50p | 0 |
31/05/2016 | 326.00p | 331.92p | 326.00p | 330.00p | 1863 |
27/05/2016 | 327.68p | 331.18p | 327.68p | 329.50p | 5718 |
26/05/2016 | 327.60p | 330.00p | 327.60p | 330.00p | 1198 |
25/05/2016 | 327.60p | 331.78p | 327.60p | 330.00p | 9706 |
24/05/2016 | 331.50p | 331.78p | 328.00p | 330.00p | 8966 |
23/05/2016 | 331.66p | 331.66p | 325.00p | 329.50p | 11528 |
20/05/2016 | 334.62p | 334.62p | 322.37p | 332.00p | 8884 |
19/05/2016 | 330.00p | 335.80p | 325.00p | 325.00p | 48938 |
18/05/2016 | 333.22p | 333.22p | 324.20p | 329.00p | 11845 |
17/05/2016 | 330.00p | 336.00p | 326.00p | 326.00p | 30437 |
16/05/2016 | 324.00p | 328.90p | 319.00p | 319.00p | 41496 |
13/05/2016 | 320.00p | 320.00p | 315.75p | 318.62p | 2639 |
12/05/2016 | 312.00p | 322.20p | 312.00p | 318.13p | 21015 |
11/05/2016 | 315.70p | 320.50p | 309.93p | 317.00p | 4503 |
10/05/2016 | 315.24p | 317.00p | 309.65p | 317.00p | 3132 |
09/05/2016 | 315.38p | 315.38p | 309.00p | 314.50p | 8927 |
06/05/2016 | 310.00p | 318.12p | 309.00p | 309.00p | 8142 |
05/05/2016 | 310.00p | 318.00p | 310.00p | 316.25p | 7688 |
04/05/2016 | 321.00p | 321.00p | 306.83p | 315.50p | 20842 |
03/05/2016 | 313.60p | 320.00p | 313.60p | 317.50p | 19186 |
29/04/2016 | 322.07p | 322.07p | 312.00p | 314.50p | 13705 |
28/04/2016 | 315.00p | 324.00p | 309.00p | 315.00p | 19649 |
27/04/2016 | 333.75p | 335.35p | 330.50p | 331.38p | 42048 |
26/04/2016 | 333.00p | 335.55p | 332.20p | 332.50p | 16139 |
25/04/2016 | 338.00p | 338.00p | 332.78p | 333.50p | 13956 |
22/04/2016 | 335.00p | 335.00p | 331.67p | 335.00p | 15482 |
21/04/2016 | 335.00p | 336.10p | 331.25p | 332.50p | 16468 |
20/04/2016 | 332.00p | 332.87p | 332.00p | 332.50p | 4868 |
19/04/2016 | 335.00p | 337.92p | 331.25p | 332.00p | 35629 |
18/04/2016 | 330.00p | 337.12p | 330.00p | 334.00p | 18878 |
15/04/2016 | 333.75p | 336.23p | 325.00p | 333.00p | 3338 |
14/04/2016 | 330.00p | 330.00p | 324.67p | 325.00p | 8959 |
13/04/2016 | 330.00p | 330.42p | 325.00p | 327.50p | 28123 |
12/04/2016 | 337.00p | 337.00p | 324.66p | 326.00p | 15038 |
11/04/2016 | 330.00p | 330.00p | 324.00p | 324.00p | 15686 |
08/04/2016 | 328.00p | 330.41p | 323.00p | 323.00p | 38647 |
07/04/2016 | 320.00p | 331.15p | 320.00p | 326.50p | 146933 |
06/04/2016 | 317.00p | 319.50p | 315.00p | 315.00p | 19121 |
05/04/2016 | 318.00p | 325.20p | 317.00p | 323.50p | 4522 |
04/04/2016 | 317.50p | 323.60p | 315.00p | 318.00p | 20100 |
01/04/2016 | 320.00p | 321.55p | 317.00p | 317.00p | 9456 |
31/03/2016 | 325.00p | 329.50p | 320.00p | 320.00p | 15482 |
30/03/2016 | 325.00p | 329.50p | 325.00p | 325.00p | 29918 |
29/03/2016 | 325.00p | 327.86p | 325.00p | 325.00p | 13586 |
*Close Price adjusted for both dividends and splits