Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2017 | 308.75p | 309.75p | 300.00p | 301.25p | 54018 |
09/02/2017 | 315.00p | 315.00p | 300.00p | 300.00p | 26817 |
08/02/2017 | 306.50p | 325.00p | 301.25p | 305.00p | 61707 |
07/02/2017 | 314.75p | 315.00p | 305.50p | 310.00p | 31979 |
06/02/2017 | 308.75p | 312.25p | 301.75p | 311.50p | 46934 |
03/02/2017 | 308.00p | 315.00p | 300.75p | 304.50p | 432216 |
02/02/2017 | 314.25p | 315.00p | 301.50p | 302.75p | 21593 |
01/02/2017 | 310.00p | 320.00p | 305.00p | 305.25p | 77129 |
31/01/2017 | 310.25p | 318.06p | 310.25p | 315.00p | 41834 |
30/01/2017 | 319.75p | 325.00p | 310.27p | 318.00p | 33407 |
27/01/2017 | 304.25p | 320.00p | 300.50p | 319.50p | 59042 |
26/01/2017 | 309.75p | 312.75p | 304.27p | 312.75p | 36131 |
25/01/2017 | 300.75p | 310.00p | 297.00p | 304.25p | 22844 |
24/01/2017 | 309.75p | 310.00p | 300.00p | 310.00p | 18322 |
23/01/2017 | 309.75p | 309.75p | 295.75p | 300.00p | 43422 |
20/01/2017 | 301.00p | 311.00p | 299.85p | 310.00p | 51498 |
19/01/2017 | 306.75p | 307.00p | 295.27p | 307.00p | 20978 |
18/01/2017 | 301.25p | 306.75p | 299.25p | 299.25p | 32843 |
17/01/2017 | 307.00p | 307.00p | 290.52p | 299.25p | 40865 |
16/01/2017 | 304.25p | 314.75p | 291.50p | 307.00p | 52002 |
13/01/2017 | 293.25p | 305.00p | 293.25p | 304.75p | 135580 |
12/01/2017 | 295.25p | 309.69p | 290.25p | 293.75p | 102472 |
11/01/2017 | 295.25p | 314.00p | 295.25p | 314.00p | 36351 |
10/01/2017 | 295.50p | 315.00p | 295.50p | 306.25p | 42150 |
09/01/2017 | 305.25p | 313.25p | 295.00p | 308.75p | 41880 |
06/01/2017 | 305.00p | 310.00p | 304.75p | 307.00p | 65846 |
05/01/2017 | 300.25p | 311.00p | 300.25p | 302.75p | 29272 |
04/01/2017 | 303.25p | 310.06p | 301.00p | 309.00p | 103176 |
03/01/2017 | 308.00p | 310.00p | 295.00p | 301.50p | 264056 |
30/12/2016 | 304.00p | 309.75p | 296.25p | 305.00p | 20549 |
29/12/2016 | 308.75p | 308.75p | 299.00p | 302.25p | 24145 |
28/12/2016 | 303.25p | 310.00p | 303.00p | 308.25p | 16132 |
23/12/2016 | 299.50p | 307.25p | 299.00p | 299.00p | 20141 |
22/12/2016 | 298.25p | 305.00p | 298.25p | 303.00p | 43466 |
21/12/2016 | 300.25p | 305.00p | 295.25p | 296.75p | 36964 |
20/12/2016 | 310.00p | 310.00p | 300.00p | 304.25p | 46789 |
19/12/2016 | 300.00p | 309.75p | 297.00p | 303.75p | 77047 |
16/12/2016 | 310.00p | 310.44p | 297.00p | 310.00p | 94247 |
15/12/2016 | 310.00p | 310.00p | 293.25p | 306.75p | 32714 |
14/12/2016 | 290.00p | 309.73p | 290.00p | 303.00p | 79896 |
13/12/2016 | 295.00p | 309.75p | 290.25p | 309.75p | 102481 |
12/12/2016 | 293.75p | 295.00p | 286.50p | 292.50p | 302660 |
09/12/2016 | 293.00p | 293.00p | 280.00p | 286.50p | 53110 |
08/12/2016 | 294.75p | 294.75p | 280.00p | 289.50p | 71340 |
07/12/2016 | 294.75p | 294.75p | 284.96p | 290.00p | 557637 |
06/12/2016 | 290.00p | 295.00p | 280.25p | 292.25p | 246426 |
05/12/2016 | 284.75p | 285.00p | 274.00p | 280.00p | 100614 |
02/12/2016 | 284.25p | 285.50p | 270.25p | 281.25p | 93679 |
01/12/2016 | 280.00p | 285.00p | 270.25p | 284.75p | 126073 |
30/11/2016 | 270.25p | 283.81p | 270.00p | 283.75p | 85696 |
29/11/2016 | 276.25p | 279.75p | 273.00p | 274.50p | 114250 |
28/11/2016 | 278.00p | 278.44p | 274.00p | 277.00p | 36458 |
25/11/2016 | 266.25p | 280.02p | 266.25p | 275.25p | 83959 |
24/11/2016 | 274.50p | 280.00p | 270.00p | 270.25p | 39213 |
23/11/2016 | 265.25p | 274.00p | 265.25p | 274.00p | 59328 |
22/11/2016 | 261.25p | 273.00p | 260.27p | 268.25p | 31393 |
21/11/2016 | 268.75p | 269.00p | 262.75p | 266.75p | 22443 |
18/11/2016 | 265.00p | 265.25p | 255.47p | 265.25p | 40402 |
17/11/2016 | 250.75p | 262.75p | 250.00p | 261.25p | 87540 |
16/11/2016 | 269.75p | 270.00p | 255.25p | 256.00p | 239460 |
15/11/2016 | 260.25p | 269.25p | 260.00p | 260.25p | 59865 |
14/11/2016 | 260.25p | 267.25p | 260.00p | 260.25p | 32876 |
11/11/2016 | 260.25p | 268.50p | 255.25p | 261.75p | 44315 |
10/11/2016 | 269.75p | 269.75p | 260.27p | 264.75p | 63686 |
09/11/2016 | 265.00p | 270.00p | 260.25p | 263.00p | 74928 |
08/11/2016 | 275.00p | 275.00p | 255.00p | 269.50p | 115796 |
07/11/2016 | 260.25p | 271.75p | 260.25p | 264.75p | 101109 |
04/11/2016 | 260.25p | 270.75p | 260.25p | 262.75p | 38611 |
03/11/2016 | 260.25p | 271.75p | 260.00p | 260.00p | 259940 |
02/11/2016 | 260.75p | 271.75p | 260.25p | 266.00p | 65747 |
01/11/2016 | 262.00p | 271.75p | 260.00p | 260.00p | 75434 |
31/10/2016 | 266.00p | 270.50p | 260.25p | 265.00p | 41671 |
28/10/2016 | 271.75p | 274.25p | 260.50p | 260.50p | 46026 |
27/10/2016 | 268.00p | 272.73p | 265.00p | 267.00p | 68433 |
26/10/2016 | 267.25p | 274.75p | 265.50p | 265.50p | 110627 |
25/10/2016 | 267.00p | 273.75p | 267.00p | 270.00p | 108254 |
24/10/2016 | 269.00p | 275.00p | 263.88p | 265.25p | 63383 |
21/10/2016 | 275.00p | 275.00p | 260.00p | 266.50p | 45633 |
20/10/2016 | 280.00p | 280.00p | 260.00p | 260.00p | 26040 |
19/10/2016 | 265.00p | 278.75p | 265.00p | 268.50p | 21457 |
18/10/2016 | 265.00p | 276.25p | 265.00p | 265.00p | 33741 |
17/10/2016 | 273.50p | 278.00p | 270.75p | 270.75p | 37567 |
14/10/2016 | 265.25p | 279.73p | 265.25p | 272.50p | 30249 |
13/10/2016 | 270.25p | 280.00p | 266.62p | 266.75p | 498765 |
12/10/2016 | 275.00p | 284.75p | 270.25p | 272.25p | 38244 |
11/10/2016 | 285.00p | 285.00p | 272.50p | 272.50p | 100053 |
10/10/2016 | 279.50p | 279.50p | 273.30p | 275.00p | 38106 |
07/10/2016 | 277.00p | 280.75p | 274.41p | 279.75p | 41104 |
06/10/2016 | 282.00p | 282.00p | 271.50p | 276.50p | 103523 |
05/10/2016 | 283.00p | 289.25p | 278.90p | 283.00p | 24025 |
04/10/2016 | 286.25p | 293.75p | 275.00p | 275.00p | 50924 |
03/10/2016 | 278.00p | 286.95p | 275.75p | 276.00p | 711997 |
30/09/2016 | 294.75p | 294.75p | 277.75p | 278.00p | 145187 |
29/09/2016 | 271.25p | 281.25p | 269.82p | 277.00p | 60538 |
28/09/2016 | 271.00p | 277.38p | 269.00p | 269.00p | 76160 |
27/09/2016 | 275.00p | 286.00p | 270.25p | 271.00p | 108988 |
26/09/2016 | 280.00p | 292.93p | 275.25p | 275.25p | 57502 |
23/09/2016 | 285.00p | 288.00p | 280.75p | 280.75p | 33336 |
22/09/2016 | 287.75p | 291.25p | 285.75p | 289.00p | 16932 |
21/09/2016 | 294.75p | 300.00p | 288.47p | 293.00p | 102159 |
20/09/2016 | 298.75p | 305.00p | 295.00p | 300.00p | 34433 |
19/09/2016 | 300.75p | 304.75p | 294.00p | 302.00p | 46240 |
16/09/2016 | 299.75p | 300.50p | 287.75p | 300.50p | 50636 |
15/09/2016 | 297.75p | 297.92p | 285.25p | 285.25p | 29576 |
14/09/2016 | 300.00p | 300.00p | 285.75p | 297.00p | 17643 |
13/09/2016 | 280.00p | 303.75p | 280.00p | 285.25p | 72166 |
12/09/2016 | 280.25p | 298.00p | 280.25p | 290.25p | 38821 |
09/09/2016 | 310.00p | 310.00p | 280.00p | 292.00p | 70665 |
08/09/2016 | 294.25p | 307.00p | 291.00p | 307.00p | 82581 |
07/09/2016 | 309.25p | 309.25p | 296.36p | 305.00p | 212756 |
06/09/2016 | 298.25p | 305.25p | 295.51p | 305.25p | 36877 |
05/09/2016 | 295.50p | 304.00p | 291.25p | 298.75p | 30761 |
02/09/2016 | 304.75p | 304.75p | 290.25p | 304.75p | 19904 |
01/09/2016 | 295.00p | 302.50p | 295.00p | 300.00p | 93812 |
31/08/2016 | 296.00p | 298.00p | 295.00p | 298.00p | 45029 |
30/08/2016 | 300.75p | 307.00p | 291.25p | 291.25p | 35904 |
26/08/2016 | 312.75p | 312.75p | 295.25p | 295.25p | 63154 |
25/08/2016 | 313.25p | 313.25p | 305.19p | 310.00p | 25822 |
24/08/2016 | 310.25p | 313.00p | 307.36p | 310.00p | 48498 |
23/08/2016 | 309.00p | 320.00p | 303.00p | 313.50p | 107147 |
22/08/2016 | 309.75p | 309.75p | 295.27p | 309.75p | 27842 |
19/08/2016 | 305.00p | 307.25p | 295.27p | 307.25p | 173312 |
18/08/2016 | 304.50p | 306.00p | 300.61p | 306.00p | 30092 |
17/08/2016 | 304.25p | 309.75p | 297.50p | 297.50p | 17940 |
16/08/2016 | 298.00p | 298.00p | 295.78p | 297.00p | 27673 |
15/08/2016 | 307.25p | 309.63p | 298.50p | 298.50p | 33520 |
12/08/2016 | 308.75p | 313.00p | 301.00p | 310.00p | 35193 |
11/08/2016 | 299.75p | 313.00p | 299.75p | 312.00p | 90749 |
10/08/2016 | 303.50p | 308.00p | 298.69p | 308.00p | 61920 |
09/08/2016 | 295.25p | 308.25p | 295.25p | 297.50p | 57153 |
08/08/2016 | 299.75p | 308.75p | 295.50p | 303.00p | 56972 |
05/08/2016 | 290.25p | 308.00p | 290.00p | 301.00p | 107466 |
04/08/2016 | 290.00p | 309.75p | 290.00p | 300.00p | 43396 |
03/08/2016 | 309.00p | 309.00p | 295.06p | 302.25p | 34746 |
02/08/2016 | 290.00p | 301.26p | 290.00p | 300.50p | 705499 |
01/08/2016 | 309.00p | 309.00p | 290.50p | 297.00p | 55712 |
29/07/2016 | 310.00p | 310.00p | 296.67p | 297.50p | 58888 |
28/07/2016 | 309.25p | 313.75p | 302.71p | 305.50p | 190283 |
27/07/2016 | 309.75p | 312.50p | 300.00p | 312.50p | 151613 |
26/07/2016 | 303.50p | 310.00p | 299.27p | 308.50p | 126519 |
25/07/2016 | 285.75p | 307.75p | 285.75p | 307.75p | 174980 |
22/07/2016 | 292.00p | 295.00p | 280.75p | 294.75p | 197820 |
21/07/2016 | 287.00p | 292.00p | 284.56p | 292.00p | 153604 |
20/07/2016 | 279.00p | 287.00p | 279.00p | 287.00p | 60308 |
19/07/2016 | 274.25p | 288.00p | 274.25p | 287.50p | 141224 |
18/07/2016 | 272.25p | 277.00p | 267.00p | 274.75p | 106219 |
15/07/2016 | 272.75p | 275.00p | 267.25p | 272.25p | 39269 |
14/07/2016 | 262.00p | 273.00p | 262.00p | 270.75p | 363440 |
13/07/2016 | 266.00p | 269.75p | 266.00p | 267.25p | 45887 |
12/07/2016 | 274.00p | 274.00p | 265.25p | 265.50p | 21758 |
11/07/2016 | 270.00p | 273.00p | 266.25p | 269.00p | 71125 |
08/07/2016 | 269.00p | 270.00p | 262.25p | 270.00p | 43698 |
07/07/2016 | 269.00p | 269.00p | 260.00p | 266.00p | 154058 |
06/07/2016 | 262.00p | 264.81p | 256.75p | 256.75p | 129151 |
05/07/2016 | 252.00p | 269.75p | 252.00p | 261.50p | 108214 |
04/07/2016 | 270.00p | 270.00p | 262.50p | 263.00p | 35139 |
01/07/2016 | 265.75p | 265.75p | 253.35p | 263.00p | 61687 |
30/06/2016 | 262.00p | 267.33p | 259.25p | 265.25p | 61982 |
29/06/2016 | 251.25p | 266.25p | 251.00p | 262.00p | 110623 |
28/06/2016 | 240.00p | 258.75p | 240.00p | 250.25p | 59247 |
27/06/2016 | 247.25p | 256.50p | 242.00p | 243.25p | 116091 |
24/06/2016 | 250.00p | 252.00p | 226.00p | 250.00p | 210110 |
23/06/2016 | 256.25p | 265.05p | 256.25p | 260.00p | 126127 |
22/06/2016 | 275.00p | 275.00p | 258.25p | 259.00p | 71275 |
21/06/2016 | 258.00p | 265.50p | 258.00p | 258.50p | 177945 |
20/06/2016 | 260.75p | 270.97p | 257.00p | 258.00p | 133473 |
17/06/2016 | 257.25p | 275.25p | 257.25p | 257.75p | 32747 |
16/06/2016 | 258.25p | 270.18p | 257.00p | 257.00p | 314283 |
15/06/2016 | 267.00p | 277.25p | 262.00p | 262.50p | 103996 |
14/06/2016 | 263.25p | 269.50p | 257.73p | 260.00p | 145684 |
13/06/2016 | 268.00p | 271.75p | 262.00p | 265.00p | 66625 |
10/06/2016 | 270.00p | 283.00p | 265.00p | 269.25p | 212372 |
09/06/2016 | 283.75p | 283.75p | 268.50p | 272.25p | 42434 |
08/06/2016 | 271.25p | 283.75p | 271.25p | 280.25p | 176399 |
07/06/2016 | 276.25p | 283.50p | 270.88p | 273.75p | 516218 |
06/06/2016 | 279.00p | 279.00p | 266.75p | 266.75p | 59843 |
03/06/2016 | 276.25p | 279.00p | 268.91p | 275.00p | 140556 |
02/06/2016 | 266.75p | 272.75p | 263.00p | 267.25p | 82612 |
01/06/2016 | 260.00p | 274.75p | 260.00p | 265.00p | 547725 |
31/05/2016 | 272.25p | 272.75p | 260.25p | 271.00p | 194764 |
27/05/2016 | 279.00p | 279.00p | 260.00p | 268.00p | 66875 |
26/05/2016 | 270.00p | 270.00p | 264.15p | 268.00p | 61380 |
25/05/2016 | 268.50p | 271.05p | 262.90p | 267.50p | 48096 |
24/05/2016 | 265.75p | 269.50p | 260.50p | 267.75p | 39230 |
23/05/2016 | 260.00p | 276.75p | 260.00p | 264.50p | 63737 |
20/05/2016 | 274.75p | 274.75p | 260.25p | 264.75p | 66041 |
19/05/2016 | 270.00p | 270.00p | 263.98p | 267.00p | 106894 |
18/05/2016 | 265.25p | 270.00p | 260.50p | 260.50p | 168068 |
17/05/2016 | 267.25p | 269.75p | 265.65p | 266.00p | 43223 |
16/05/2016 | 265.00p | 271.00p | 265.00p | 265.25p | 53433 |
13/05/2016 | 266.00p | 270.80p | 265.25p | 269.00p | 144161 |
12/05/2016 | 274.75p | 274.75p | 266.00p | 271.00p | 69274 |
11/05/2016 | 265.00p | 275.00p | 265.00p | 266.50p | 55053 |
10/05/2016 | 270.50p | 280.00p | 269.19p | 275.00p | 82879 |
09/05/2016 | 279.75p | 279.75p | 267.32p | 271.50p | 60555 |
06/05/2016 | 274.75p | 275.00p | 270.00p | 274.75p | 13637 |
05/05/2016 | 274.25p | 279.75p | 270.75p | 275.00p | 132186 |
04/05/2016 | 269.50p | 275.00p | 269.50p | 275.00p | 85422 |
03/05/2016 | 277.75p | 277.75p | 270.00p | 274.50p | 30219 |
29/04/2016 | 280.00p | 280.00p | 266.50p | 270.50p | 75901 |
*Close Price adjusted for both dividends and splits