Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/04/2016 | 299.75p | 299.75p | 290.00p | 291.50p | 5440 |
27/04/2016 | 294.50p | 294.50p | 290.25p | 290.50p | 3210 |
26/04/2016 | 290.00p | 292.75p | 285.00p | 290.00p | 24111 |
25/04/2016 | 294.75p | 294.75p | 290.75p | 293.00p | 4841 |
22/04/2016 | 290.25p | 295.75p | 289.75p | 289.75p | 3981 |
21/04/2016 | 291.25p | 294.91p | 290.25p | 290.25p | 16502 |
20/04/2016 | 292.00p | 292.00p | 290.00p | 290.00p | 5017 |
19/04/2016 | 290.25p | 290.75p | 290.00p | 290.25p | 1996 |
18/04/2016 | 299.25p | 299.75p | 285.25p | 287.00p | 16235 |
15/04/2016 | 299.75p | 300.00p | 287.75p | 300.00p | 61301 |
14/04/2016 | 289.75p | 289.75p | 285.00p | 289.75p | 242 |
13/04/2016 | 294.75p | 294.75p | 285.25p | 290.50p | 954077 |
12/04/2016 | 285.25p | 296.75p | 285.25p | 285.25p | 6257 |
11/04/2016 | 300.00p | 300.00p | 287.75p | 290.25p | 19782 |
08/04/2016 | 299.75p | 299.75p | 285.00p | 286.75p | 4397 |
07/04/2016 | 300.00p | 300.00p | 280.50p | 290.50p | 109657 |
06/04/2016 | 299.75p | 299.75p | 287.00p | 292.00p | 125126 |
05/04/2016 | 299.50p | 299.50p | 287.00p | 287.00p | 17596 |
04/04/2016 | 300.00p | 300.00p | 287.00p | 287.00p | 128148 |
01/04/2016 | 290.00p | 299.75p | 273.75p | 294.75p | 55918 |
31/03/2016 | 273.75p | 287.50p | 273.75p | 287.50p | 19855 |
30/03/2016 | 280.00p | 284.75p | 270.00p | 280.50p | 17513 |
29/03/2016 | 280.00p | 299.75p | 280.00p | 284.00p | 12777 |
24/03/2016 | 287.25p | 297.79p | 283.06p | 292.00p | 1066939 |
23/03/2016 | 310.00p | 310.00p | 290.00p | 299.25p | 40670 |
22/03/2016 | 289.75p | 311.75p | 282.25p | 305.00p | 14976 |
21/03/2016 | 287.00p | 287.00p | 275.25p | 284.50p | 21458 |
18/03/2016 | 276.00p | 287.75p | 270.39p | 287.75p | 18118 |
17/03/2016 | 275.00p | 279.25p | 269.28p | 278.50p | 5622 |
16/03/2016 | 272.25p | 274.75p | 264.00p | 267.50p | 55605 |
15/03/2016 | 274.50p | 275.00p | 265.75p | 266.00p | 8106 |
14/03/2016 | 260.00p | 270.50p | 260.00p | 265.50p | 14614 |
11/03/2016 | 266.25p | 266.75p | 255.75p | 260.00p | 34550 |
10/03/2016 | 266.75p | 275.00p | 265.25p | 266.00p | 18428 |
09/03/2016 | 269.00p | 269.00p | 261.50p | 264.25p | 1361 |
08/03/2016 | 262.00p | 265.00p | 255.00p | 256.75p | 1196806 |
07/03/2016 | 263.00p | 269.75p | 263.00p | 263.00p | 107817 |
04/03/2016 | 270.00p | 270.25p | 248.75p | 256.25p | 82080 |
03/03/2016 | 258.25p | 267.44p | 255.47p | 260.25p | 89752 |
02/03/2016 | 254.50p | 261.28p | 254.50p | 258.75p | 114897 |
01/03/2016 | 255.75p | 264.43p | 254.75p | 254.75p | 20900 |
29/02/2016 | 259.50p | 261.25p | 255.00p | 259.00p | 40379 |
26/02/2016 | 266.00p | 267.00p | 259.00p | 259.25p | 10841 |
25/02/2016 | 264.25p | 273.87p | 264.25p | 265.25p | 341755 |
24/02/2016 | 265.00p | 267.25p | 264.00p | 264.00p | 10909 |
23/02/2016 | 274.00p | 274.75p | 263.00p | 266.00p | 1268 |
22/02/2016 | 272.00p | 274.67p | 261.75p | 262.00p | 6758 |
19/02/2016 | 265.00p | 279.50p | 265.00p | 267.75p | 8632 |
18/02/2016 | 260.25p | 269.50p | 260.25p | 265.50p | 599 |
17/02/2016 | 275.00p | 275.00p | 260.25p | 260.50p | 3168 |
16/02/2016 | 275.00p | 275.00p | 259.50p | 262.25p | 7148 |
15/02/2016 | 258.25p | 271.34p | 258.25p | 259.00p | 5347 |
12/02/2016 | 261.50p | 267.75p | 257.50p | 257.50p | 890974 |
11/02/2016 | 270.00p | 270.00p | 258.00p | 260.00p | 51798 |
10/02/2016 | 259.50p | 268.75p | 258.00p | 260.75p | 66296 |
09/02/2016 | 259.25p | 260.00p | 255.00p | 256.75p | 58402 |
08/02/2016 | 260.00p | 260.00p | 242.25p | 254.50p | 55518 |
05/02/2016 | 260.00p | 260.00p | 253.00p | 256.00p | 404702 |
04/02/2016 | 252.25p | 259.75p | 243.75p | 251.75p | 23516 |
03/02/2016 | 255.00p | 255.00p | 250.00p | 250.50p | 284377 |
02/02/2016 | 255.00p | 255.25p | 245.00p | 253.00p | 111104 |
01/02/2016 | 264.00p | 264.00p | 246.00p | 248.75p | 34515 |
29/01/2016 | 265.00p | 269.50p | 250.00p | 250.50p | 19654 |
28/01/2016 | 247.00p | 275.00p | 247.00p | 250.25p | 92343 |
27/01/2016 | 255.00p | 255.00p | 240.25p | 240.25p | 18618 |
26/01/2016 | 251.00p | 251.00p | 245.00p | 246.25p | 40066 |
25/01/2016 | 260.00p | 260.00p | 251.25p | 254.00p | 3010 |
22/01/2016 | 248.75p | 260.00p | 248.75p | 250.75p | 49855 |
21/01/2016 | 245.25p | 260.00p | 242.00p | 255.75p | 8472 |
20/01/2016 | 250.00p | 257.50p | 242.75p | 242.75p | 1351640 |
19/01/2016 | 274.75p | 275.00p | 260.00p | 260.00p | 30684 |
18/01/2016 | 260.25p | 272.25p | 259.00p | 260.50p | 214639 |
15/01/2016 | 265.25p | 270.00p | 253.00p | 256.25p | 35424 |
14/01/2016 | 265.25p | 268.00p | 259.75p | 261.00p | 417479 |
13/01/2016 | 275.25p | 281.00p | 265.00p | 265.75p | 552466 |
12/01/2016 | 282.25p | 284.06p | 265.50p | 271.00p | 29048 |
11/01/2016 | 290.00p | 290.00p | 281.75p | 281.75p | 7243 |
08/01/2016 | 295.00p | 295.00p | 281.00p | 281.50p | 113864 |
07/01/2016 | 293.00p | 296.75p | 285.77p | 289.75p | 25562 |
06/01/2016 | 290.00p | 300.25p | 288.00p | 299.25p | 199984 |
05/01/2016 | 294.00p | 299.00p | 287.25p | 291.00p | 49986 |
04/01/2016 | 284.00p | 305.00p | 284.00p | 294.00p | 169080 |
31/12/2015 | 290.00p | 290.00p | 285.00p | 285.00p | 10380 |
30/12/2015 | 294.00p | 298.00p | 285.75p | 288.00p | 77375 |
29/12/2015 | 292.00p | 292.00p | 290.75p | 290.75p | 1487 |
24/12/2015 | 297.00p | 297.00p | 295.00p | 295.00p | 42 |
23/12/2015 | 295.00p | 297.00p | 280.50p | 289.00p | 21188 |
22/12/2015 | 295.00p | 305.00p | 280.00p | 297.00p | 33558 |
21/12/2015 | 300.00p | 310.00p | 293.94p | 301.00p | 47132 |
18/12/2015 | 295.50p | 305.00p | 293.41p | 300.25p | 90161 |
17/12/2015 | 309.75p | 309.75p | 300.00p | 302.75p | 64170 |
16/12/2015 | 300.00p | 310.00p | 300.00p | 301.00p | 152729 |
15/12/2015 | 290.00p | 301.25p | 290.00p | 298.75p | 51714 |
14/12/2015 | 300.00p | 303.00p | 290.00p | 295.00p | 24179 |
11/12/2015 | 314.75p | 315.00p | 303.00p | 303.00p | 265663 |
10/12/2015 | 315.00p | 318.00p | 300.25p | 304.00p | 2656 |
09/12/2015 | 310.25p | 317.75p | 303.25p | 304.25p | 10918 |
08/12/2015 | 309.25p | 309.75p | 303.25p | 307.50p | 23799 |
07/12/2015 | 315.00p | 315.00p | 308.00p | 311.50p | 15058 |
04/12/2015 | 311.00p | 311.50p | 306.50p | 310.00p | 35239 |
03/12/2015 | 312.25p | 320.00p | 309.00p | 309.00p | 39025 |
02/12/2015 | 320.00p | 320.00p | 310.75p | 314.00p | 19151 |
01/12/2015 | 310.25p | 317.00p | 310.00p | 311.25p | 46519 |
30/11/2015 | 320.00p | 320.00p | 307.00p | 313.75p | 9469 |
27/11/2015 | 305.75p | 312.49p | 305.00p | 312.00p | 11235 |
26/11/2015 | 305.00p | 314.56p | 299.88p | 305.00p | 5652 |
25/11/2015 | 318.00p | 318.00p | 295.25p | 300.00p | 30868 |
24/11/2015 | 300.00p | 311.75p | 300.00p | 310.00p | 17814 |
23/11/2015 | 310.25p | 320.00p | 310.25p | 310.25p | 2940 |
20/11/2015 | 305.25p | 310.00p | 305.25p | 310.00p | 47277 |
19/11/2015 | 310.00p | 312.81p | 307.25p | 310.75p | 4679 |
18/11/2015 | 316.00p | 316.75p | 306.75p | 310.00p | 15355 |
17/11/2015 | 317.00p | 317.00p | 303.25p | 303.25p | 348493 |
16/11/2015 | 317.00p | 317.00p | 300.50p | 307.50p | 10443 |
13/11/2015 | 315.25p | 317.93p | 315.25p | 317.00p | 118940 |
12/11/2015 | 316.75p | 325.00p | 315.00p | 317.00p | 184976 |
11/11/2015 | 315.00p | 322.00p | 315.00p | 316.75p | 19259 |
10/11/2015 | 330.00p | 330.00p | 315.25p | 316.00p | 5327 |
09/11/2015 | 320.25p | 330.00p | 320.00p | 330.00p | 55329 |
06/11/2015 | 320.00p | 329.75p | 320.00p | 321.00p | 1127 |
05/11/2015 | 330.00p | 330.00p | 329.00p | 329.00p | 179 |
04/11/2015 | 323.75p | 330.00p | 320.00p | 325.00p | 19152 |
03/11/2015 | 322.25p | 334.75p | 322.25p | 330.00p | 5821 |
02/11/2015 | 329.25p | 339.75p | 329.25p | 338.25p | 4519 |
30/10/2015 | 322.75p | 339.75p | 322.25p | 330.50p | 4324 |
29/10/2015 | 334.75p | 335.50p | 322.75p | 331.75p | 35069 |
28/10/2015 | 329.00p | 335.00p | 329.00p | 331.50p | 2088 |
27/10/2015 | 327.00p | 333.25p | 326.81p | 333.25p | 3447 |
26/10/2015 | 339.75p | 340.00p | 310.00p | 325.00p | 191127 |
23/10/2015 | 335.00p | 335.50p | 332.25p | 333.00p | 51922 |
22/10/2015 | 335.00p | 336.00p | 334.75p | 335.00p | 5192 |
21/10/2015 | 330.00p | 340.00p | 329.25p | 339.00p | 63469 |
20/10/2015 | 340.00p | 340.75p | 331.25p | 340.00p | 23666 |
19/10/2015 | 338.50p | 340.00p | 336.50p | 340.00p | 2616 |
16/10/2015 | 340.25p | 341.25p | 340.00p | 341.25p | 2165 |
15/10/2015 | 340.00p | 350.00p | 331.50p | 344.25p | 314520 |
14/10/2015 | 334.25p | 341.50p | 330.25p | 340.00p | 4640 |
13/10/2015 | 332.25p | 342.25p | 330.50p | 342.25p | 1864 |
12/10/2015 | 343.00p | 344.00p | 330.50p | 341.50p | 21865 |
09/10/2015 | 330.25p | 350.00p | 330.00p | 340.50p | 98511 |
08/10/2015 | 344.75p | 346.00p | 335.25p | 339.50p | 15599 |
07/10/2015 | 341.75p | 344.25p | 337.00p | 343.50p | 13967 |
06/10/2015 | 344.75p | 347.75p | 344.50p | 347.75p | 2005 |
05/10/2015 | 345.00p | 345.00p | 339.00p | 345.00p | 13531 |
02/10/2015 | 344.75p | 345.16p | 344.50p | 344.50p | 4136 |
01/10/2015 | 347.00p | 347.00p | 342.75p | 345.50p | 4402 |
30/09/2015 | 340.00p | 342.50p | 338.50p | 342.50p | 28340 |
29/09/2015 | 339.75p | 341.00p | 332.00p | 335.50p | 7599 |
28/09/2015 | 341.75p | 341.75p | 332.76p | 337.50p | 2217 |
25/09/2015 | 339.75p | 346.75p | 338.00p | 340.00p | 61524 |
24/09/2015 | 332.00p | 339.25p | 332.00p | 336.00p | 4637 |
23/09/2015 | 335.00p | 341.25p | 331.00p | 339.00p | 7179 |
22/09/2015 | 330.25p | 340.00p | 330.25p | 331.25p | 7035 |
21/09/2015 | 330.00p | 340.00p | 330.00p | 336.50p | 1201 |
18/09/2015 | 338.50p | 339.25p | 331.25p | 339.25p | 14037 |
17/09/2015 | 341.00p | 342.00p | 331.50p | 338.00p | 37691 |
16/09/2015 | 340.75p | 348.00p | 339.25p | 341.50p | 59210 |
15/09/2015 | 339.25p | 340.00p | 337.00p | 338.00p | 81567 |
14/09/2015 | 339.00p | 340.00p | 336.00p | 337.50p | 4652 |
11/09/2015 | 335.75p | 340.25p | 335.75p | 340.00p | 2101 |
10/09/2015 | 335.50p | 341.84p | 335.50p | 335.75p | 24054 |
09/09/2015 | 335.00p | 342.75p | 335.00p | 341.50p | 1513 |
08/09/2015 | 334.50p | 340.00p | 334.50p | 340.00p | 25749 |
07/09/2015 | 345.00p | 347.26p | 330.50p | 333.00p | 28343 |
04/09/2015 | 334.50p | 337.56p | 330.50p | 330.50p | 1014 |
03/09/2015 | 326.00p | 339.75p | 326.00p | 334.75p | 15643 |
02/09/2015 | 338.00p | 338.00p | 330.25p | 334.75p | 316909 |
01/09/2015 | 328.50p | 340.00p | 327.75p | 334.50p | 40570 |
28/08/2015 | 330.00p | 342.50p | 330.00p | 332.00p | 13180 |
27/08/2015 | 329.00p | 330.00p | 326.25p | 326.75p | 29790 |
26/08/2015 | 335.00p | 335.00p | 326.00p | 326.00p | 20188 |
25/08/2015 | 341.50p | 342.75p | 329.50p | 333.00p | 24404 |
24/08/2015 | 340.25p | 346.25p | 322.00p | 324.75p | 20301 |
21/08/2015 | 360.00p | 360.00p | 349.57p | 352.00p | 12453 |
20/08/2015 | 361.00p | 368.00p | 347.00p | 348.75p | 32125 |
19/08/2015 | 348.00p | 360.00p | 347.00p | 358.25p | 30967 |
18/08/2015 | 355.00p | 355.00p | 345.00p | 347.00p | 17422 |
17/08/2015 | 352.00p | 352.00p | 336.00p | 343.00p | 13373 |
14/08/2015 | 351.75p | 352.25p | 350.00p | 350.00p | 100044 |
13/08/2015 | 350.00p | 350.00p | 346.00p | 349.75p | 74407 |
12/08/2015 | 350.00p | 352.00p | 345.00p | 350.00p | 107644 |
11/08/2015 | 354.00p | 354.00p | 347.50p | 350.75p | 29213 |
10/08/2015 | 354.00p | 354.00p | 351.38p | 351.75p | 1952 |
07/08/2015 | 352.25p | 352.25p | 348.50p | 351.50p | 27585 |
06/08/2015 | 350.50p | 355.75p | 350.00p | 352.75p | 50939 |
05/08/2015 | 358.75p | 365.00p | 350.75p | 353.25p | 25898 |
04/08/2015 | 370.00p | 370.00p | 345.25p | 358.00p | 65302 |
03/08/2015 | 380.00p | 380.00p | 370.00p | 374.75p | 11537 |
31/07/2015 | 376.00p | 384.44p | 375.75p | 375.75p | 19077 |
30/07/2015 | 385.25p | 385.25p | 376.00p | 376.50p | 20324 |
29/07/2015 | 381.00p | 389.00p | 381.00p | 388.25p | 4235 |
28/07/2015 | 386.00p | 389.75p | 385.75p | 386.75p | 893 |
27/07/2015 | 390.00p | 390.00p | 384.88p | 389.50p | 11286 |
24/07/2015 | 389.25p | 392.00p | 384.50p | 389.50p | 39603 |
23/07/2015 | 395.00p | 395.00p | 385.25p | 388.50p | 19398 |
22/07/2015 | 400.50p | 400.50p | 394.18p | 395.00p | 15121 |
21/07/2015 | 397.25p | 397.50p | 387.50p | 387.50p | 513189 |
20/07/2015 | 389.00p | 394.00p | 389.00p | 390.25p | 16777 |
17/07/2015 | 393.50p | 394.75p | 389.00p | 394.00p | 4129 |
16/07/2015 | 392.50p | 393.00p | 380.00p | 393.00p | 283198 |
*Close Price adjusted for both dividends and splits