Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/01/2017 | 361.25p | 380.00p | 361.25p | 370.25p | 34174 |
06/01/2017 | 378.00p | 379.75p | 372.20p | 379.00p | 88777 |
05/01/2017 | 370.50p | 375.75p | 370.01p | 370.50p | 11863 |
04/01/2017 | 373.25p | 377.00p | 364.34p | 369.50p | 32559 |
03/01/2017 | 377.50p | 380.00p | 364.37p | 372.50p | 428323 |
30/12/2016 | 360.00p | 380.00p | 360.00p | 380.00p | 13304 |
29/12/2016 | 352.00p | 375.00p | 352.00p | 368.50p | 26972 |
28/12/2016 | 359.75p | 359.75p | 345.13p | 355.00p | 19987 |
23/12/2016 | 342.75p | 353.66p | 342.75p | 342.75p | 3934 |
22/12/2016 | 348.00p | 359.75p | 340.69p | 352.75p | 5935 |
21/12/2016 | 340.00p | 355.00p | 331.25p | 350.75p | 26269 |
20/12/2016 | 339.75p | 339.75p | 332.00p | 332.00p | 7865 |
19/12/2016 | 325.00p | 337.75p | 325.00p | 333.75p | 38523 |
16/12/2016 | 329.75p | 337.50p | 320.00p | 334.00p | 355548 |
15/12/2016 | 318.75p | 320.00p | 311.75p | 315.75p | 35599 |
14/12/2016 | 320.25p | 329.75p | 310.25p | 329.25p | 11481 |
13/12/2016 | 319.75p | 326.50p | 316.00p | 321.00p | 79424 |
12/12/2016 | 326.75p | 328.25p | 310.75p | 314.25p | 40926 |
09/12/2016 | 315.25p | 321.75p | 315.25p | 317.00p | 10261 |
08/12/2016 | 315.25p | 325.07p | 315.00p | 321.00p | 17482 |
07/12/2016 | 318.75p | 329.75p | 315.00p | 322.87p | 38068 |
06/12/2016 | 312.00p | 326.00p | 312.00p | 324.87p | 1209179 |
05/12/2016 | 319.75p | 320.00p | 309.01p | 319.50p | 48863 |
02/12/2016 | 309.00p | 313.06p | 308.40p | 311.50p | 33700 |
01/12/2016 | 320.75p | 320.75p | 308.00p | 308.00p | 52761 |
30/11/2016 | 316.75p | 318.00p | 308.00p | 314.88p | 17379 |
29/11/2016 | 312.00p | 321.95p | 310.00p | 317.50p | 32929 |
28/11/2016 | 321.85p | 321.95p | 320.00p | 320.00p | 42119 |
25/11/2016 | 316.00p | 323.00p | 310.26p | 320.00p | 114940 |
24/11/2016 | 328.75p | 329.00p | 311.00p | 315.75p | 77783 |
23/11/2016 | 324.00p | 325.25p | 310.00p | 311.00p | 31779 |
22/11/2016 | 318.75p | 322.35p | 313.12p | 315.25p | 92492 |
21/11/2016 | 313.25p | 319.00p | 313.25p | 316.25p | 54538 |
18/11/2016 | 320.25p | 325.00p | 310.13p | 316.25p | 37158 |
17/11/2016 | 310.25p | 329.50p | 310.25p | 313.25p | 27722 |
16/11/2016 | 305.25p | 326.25p | 305.25p | 326.25p | 349304 |
15/11/2016 | 314.75p | 324.74p | 311.01p | 314.25p | 13252 |
14/11/2016 | 304.75p | 314.24p | 304.75p | 309.63p | 102001 |
11/11/2016 | 301.00p | 306.42p | 294.76p | 302.25p | 24930 |
10/11/2016 | 309.25p | 309.75p | 296.25p | 296.25p | 13393 |
09/11/2016 | 309.50p | 309.50p | 292.20p | 292.50p | 22938 |
08/11/2016 | 305.12p | 317.25p | 305.12p | 310.12p | 48369 |
07/11/2016 | 319.75p | 319.75p | 304.69p | 313.25p | 20776 |
04/11/2016 | 320.25p | 325.38p | 306.00p | 312.25p | 74935 |
03/11/2016 | 329.50p | 329.75p | 320.25p | 320.50p | 20062 |
02/11/2016 | 324.00p | 331.35p | 321.75p | 321.75p | 21997 |
01/11/2016 | 321.25p | 334.75p | 321.25p | 324.00p | 151181 |
31/10/2016 | 332.75p | 338.75p | 322.20p | 331.63p | 9104 |
28/10/2016 | 324.25p | 332.49p | 320.50p | 320.50p | 61543 |
27/10/2016 | 335.75p | 335.75p | 320.25p | 328.75p | 38274 |
26/10/2016 | 320.25p | 341.00p | 320.25p | 335.25p | 72431 |
25/10/2016 | 321.75p | 336.00p | 320.50p | 320.50p | 19463 |
24/10/2016 | 342.00p | 344.02p | 320.25p | 320.50p | 19107 |
21/10/2016 | 310.25p | 350.00p | 310.25p | 339.25p | 26752 |
20/10/2016 | 320.00p | 337.00p | 310.25p | 322.75p | 18360 |
19/10/2016 | 322.75p | 331.25p | 322.75p | 325.75p | 10303 |
18/10/2016 | 320.00p | 339.75p | 320.00p | 322.00p | 645205 |
17/10/2016 | 339.75p | 339.75p | 322.50p | 322.50p | 663598 |
14/10/2016 | 322.00p | 339.75p | 322.00p | 324.75p | 14316 |
13/10/2016 | 320.00p | 339.76p | 320.00p | 326.50p | 35677 |
12/10/2016 | 325.25p | 332.75p | 325.25p | 328.87p | 2660 |
11/10/2016 | 340.00p | 347.62p | 321.00p | 322.75p | 2463609 |
10/10/2016 | 340.00p | 357.75p | 340.00p | 340.50p | 16096 |
07/10/2016 | 340.25p | 356.00p | 340.25p | 342.75p | 19870 |
06/10/2016 | 352.75p | 355.00p | 341.25p | 349.75p | 26159 |
05/10/2016 | 369.75p | 369.75p | 347.75p | 347.75p | 21164 |
04/10/2016 | 357.75p | 373.75p | 357.75p | 359.50p | 25623 |
03/10/2016 | 361.00p | 370.00p | 360.26p | 361.00p | 5303 |
30/09/2016 | 365.00p | 375.25p | 357.75p | 369.50p | 67841 |
29/09/2016 | 353.00p | 360.00p | 353.00p | 358.00p | 10066 |
28/09/2016 | 353.00p | 360.00p | 353.00p | 356.25p | 9598 |
27/09/2016 | 359.75p | 360.07p | 356.50p | 359.50p | 12119 |
26/09/2016 | 369.25p | 369.25p | 350.00p | 355.00p | 58591 |
23/09/2016 | 360.25p | 370.00p | 354.50p | 359.00p | 40747 |
22/09/2016 | 377.75p | 377.99p | 356.66p | 363.50p | 178259 |
21/09/2016 | 364.75p | 370.25p | 350.19p | 368.75p | 22922 |
20/09/2016 | 358.25p | 364.82p | 357.50p | 362.25p | 30352 |
19/09/2016 | 359.00p | 365.00p | 348.40p | 364.50p | 12784 |
16/09/2016 | 357.00p | 364.00p | 344.71p | 361.75p | 57895 |
15/09/2016 | 338.00p | 363.00p | 338.00p | 359.25p | 24117 |
14/09/2016 | 335.00p | 354.75p | 335.00p | 345.75p | 14278 |
13/09/2016 | 337.00p | 345.00p | 337.00p | 344.75p | 19723 |
12/09/2016 | 343.00p | 345.00p | 340.00p | 340.00p | 12486 |
09/09/2016 | 335.00p | 349.75p | 335.00p | 341.25p | 44773 |
08/09/2016 | 340.00p | 349.50p | 340.00p | 340.00p | 100281 |
07/09/2016 | 340.00p | 361.00p | 340.00p | 340.50p | 35436 |
06/09/2016 | 335.00p | 355.00p | 335.00p | 340.00p | 38771 |
05/09/2016 | 342.00p | 343.50p | 335.25p | 336.50p | 11104 |
02/09/2016 | 335.25p | 350.00p | 335.25p | 341.50p | 2727 |
01/09/2016 | 341.75p | 356.10p | 335.25p | 335.50p | 28701 |
31/08/2016 | 348.75p | 360.00p | 342.75p | 344.75p | 36713 |
30/08/2016 | 349.25p | 349.25p | 335.00p | 344.50p | 13764 |
26/08/2016 | 345.50p | 345.75p | 333.25p | 342.75p | 16202 |
25/08/2016 | 345.25p | 360.61p | 330.00p | 330.50p | 28699 |
24/08/2016 | 345.25p | 362.25p | 345.25p | 351.50p | 2208 |
23/08/2016 | 350.25p | 364.55p | 348.00p | 348.00p | 10886 |
22/08/2016 | 365.00p | 368.50p | 350.25p | 366.50p | 30415 |
19/08/2016 | 345.25p | 362.50p | 345.25p | 356.00p | 14201 |
18/08/2016 | 350.00p | 365.41p | 345.25p | 362.50p | 29937 |
17/08/2016 | 330.25p | 344.91p | 330.25p | 339.25p | 23320 |
16/08/2016 | 350.00p | 350.00p | 334.93p | 346.00p | 37301 |
15/08/2016 | 350.00p | 350.00p | 334.50p | 341.50p | 213742 |
12/08/2016 | 357.00p | 357.00p | 330.00p | 348.50p | 62949 |
11/08/2016 | 356.75p | 356.75p | 340.25p | 340.50p | 15238 |
10/08/2016 | 350.00p | 357.00p | 332.75p | 349.50p | 120613 |
09/08/2016 | 331.25p | 347.00p | 331.25p | 342.62p | 5309 |
08/08/2016 | 311.25p | 347.00p | 311.25p | 347.00p | 16250 |
05/08/2016 | 309.25p | 325.25p | 308.00p | 325.25p | 470292 |
04/08/2016 | 315.00p | 319.00p | 306.25p | 309.63p | 134659 |
03/08/2016 | 316.25p | 319.75p | 311.31p | 316.75p | 12635 |
02/08/2016 | 305.00p | 309.94p | 305.00p | 305.00p | 6003 |
01/08/2016 | 306.75p | 319.88p | 305.00p | 310.75p | 28274 |
29/07/2016 | 324.75p | 324.75p | 294.00p | 305.00p | 39336 |
28/07/2016 | 308.25p | 325.00p | 308.00p | 311.25p | 46283 |
27/07/2016 | 299.00p | 315.00p | 297.00p | 304.25p | 23298 |
26/07/2016 | 297.25p | 299.00p | 291.50p | 297.25p | 69891 |
25/07/2016 | 294.75p | 298.73p | 292.62p | 295.50p | 62049 |
22/07/2016 | 300.00p | 300.00p | 292.25p | 296.88p | 17906 |
21/07/2016 | 296.75p | 300.00p | 290.75p | 292.75p | 14222 |
20/07/2016 | 298.00p | 300.00p | 295.13p | 295.13p | 8482 |
19/07/2016 | 302.00p | 302.00p | 290.00p | 293.00p | 89595 |
18/07/2016 | 302.75p | 302.75p | 293.25p | 295.25p | 7929 |
15/07/2016 | 301.75p | 302.62p | 293.25p | 296.50p | 32970 |
14/07/2016 | 290.25p | 305.00p | 290.25p | 300.50p | 66733 |
13/07/2016 | 299.75p | 300.00p | 285.25p | 293.13p | 38842 |
12/07/2016 | 298.75p | 300.00p | 283.25p | 293.50p | 140787 |
11/07/2016 | 297.25p | 297.25p | 283.50p | 284.25p | 6307 |
08/07/2016 | 299.50p | 299.75p | 283.00p | 283.00p | 28571 |
07/07/2016 | 299.75p | 300.00p | 284.50p | 297.25p | 23453 |
06/07/2016 | 286.25p | 299.75p | 283.00p | 283.00p | 35694 |
05/07/2016 | 296.25p | 304.75p | 285.00p | 285.00p | 66488 |
04/07/2016 | 299.75p | 299.75p | 283.00p | 283.00p | 20596 |
01/07/2016 | 293.75p | 295.25p | 283.25p | 292.25p | 19596 |
30/06/2016 | 294.25p | 294.75p | 283.00p | 284.00p | 50748 |
29/06/2016 | 285.25p | 301.25p | 285.00p | 293.00p | 40273 |
28/06/2016 | 281.00p | 303.00p | 275.25p | 288.00p | 33808 |
27/06/2016 | 330.00p | 330.00p | 283.75p | 283.75p | 39627 |
24/06/2016 | 320.00p | 330.00p | 300.25p | 327.75p | 30631 |
23/06/2016 | 327.00p | 334.88p | 316.50p | 324.75p | 34862 |
22/06/2016 | 324.50p | 335.00p | 324.00p | 324.00p | 66237 |
21/06/2016 | 330.25p | 330.25p | 320.00p | 320.00p | 30695 |
20/06/2016 | 330.00p | 337.00p | 325.25p | 334.50p | 98779 |
17/06/2016 | 326.25p | 348.00p | 321.36p | 348.00p | 256328 |
16/06/2016 | 316.25p | 335.00p | 316.25p | 327.75p | 8891 |
15/06/2016 | 334.75p | 335.00p | 320.00p | 329.38p | 41235 |
14/06/2016 | 327.75p | 335.00p | 320.00p | 321.50p | 30838 |
13/06/2016 | 328.25p | 334.75p | 328.25p | 332.00p | 12023 |
10/06/2016 | 325.25p | 335.00p | 325.25p | 333.25p | 113383 |
09/06/2016 | 330.00p | 342.00p | 325.25p | 337.25p | 8247 |
08/06/2016 | 340.00p | 343.00p | 336.25p | 336.25p | 22420 |
07/06/2016 | 340.00p | 343.00p | 335.25p | 339.37p | 12159 |
06/06/2016 | 340.00p | 340.00p | 335.50p | 338.75p | 159185 |
03/06/2016 | 349.75p | 349.75p | 339.75p | 343.50p | 15412 |
02/06/2016 | 337.50p | 345.00p | 336.68p | 338.75p | 40919 |
01/06/2016 | 337.25p | 338.50p | 333.00p | 338.00p | 22281 |
31/05/2016 | 330.00p | 338.00p | 330.00p | 338.00p | 3113 |
27/05/2016 | 340.00p | 341.00p | 327.00p | 332.00p | 19856 |
26/05/2016 | 332.25p | 341.86p | 332.00p | 334.00p | 38811 |
25/05/2016 | 325.25p | 340.00p | 325.25p | 336.00p | 11576 |
24/05/2016 | 326.75p | 335.00p | 326.75p | 332.38p | 7898 |
23/05/2016 | 324.75p | 340.00p | 324.75p | 329.00p | 21763 |
20/05/2016 | 322.75p | 330.63p | 322.50p | 322.50p | 15028 |
19/05/2016 | 327.00p | 337.00p | 322.75p | 325.50p | 43551 |
18/05/2016 | 330.00p | 338.80p | 330.00p | 330.00p | 184844 |
17/05/2016 | 335.00p | 339.75p | 330.25p | 332.63p | 31950 |
16/05/2016 | 322.75p | 335.00p | 322.75p | 331.12p | 30561 |
13/05/2016 | 333.50p | 350.00p | 323.25p | 323.50p | 47575 |
12/05/2016 | 335.00p | 344.25p | 328.25p | 331.00p | 30083 |
11/05/2016 | 320.25p | 335.00p | 316.25p | 335.00p | 52603 |
10/05/2016 | 333.25p | 339.00p | 320.00p | 320.00p | 35886 |
09/05/2016 | 340.00p | 340.00p | 325.50p | 328.00p | 19188 |
06/05/2016 | 363.75p | 363.75p | 322.00p | 334.75p | 186364 |
05/05/2016 | 349.75p | 349.75p | 344.00p | 346.37p | 201581 |
04/05/2016 | 348.50p | 348.50p | 345.00p | 346.50p | 15170 |
03/05/2016 | 355.75p | 355.75p | 345.00p | 347.38p | 36332 |
29/04/2016 | 365.00p | 365.00p | 345.25p | 346.00p | 13079 |
28/04/2016 | 351.50p | 354.12p | 351.00p | 352.00p | 4475 |
27/04/2016 | 358.00p | 358.00p | 345.25p | 348.50p | 23906 |
26/04/2016 | 355.75p | 365.25p | 355.00p | 355.50p | 268745 |
25/04/2016 | 362.00p | 374.75p | 355.75p | 370.00p | 45406 |
22/04/2016 | 369.75p | 369.75p | 347.50p | 353.25p | 138949 |
21/04/2016 | 365.00p | 366.51p | 357.94p | 361.75p | 115025 |
20/04/2016 | 348.75p | 360.00p | 345.25p | 354.25p | 296140 |
19/04/2016 | 344.00p | 362.75p | 342.25p | 347.62p | 35121 |
18/04/2016 | 335.00p | 349.50p | 332.00p | 337.75p | 22239 |
15/04/2016 | 335.00p | 337.00p | 330.25p | 332.00p | 1308814 |
14/04/2016 | 335.75p | 349.50p | 330.75p | 333.25p | 18363 |
13/04/2016 | 332.25p | 335.00p | 332.00p | 333.25p | 32934 |
12/04/2016 | 330.50p | 335.00p | 330.50p | 334.00p | 106712 |
11/04/2016 | 335.00p | 335.00p | 330.25p | 332.50p | 34245 |
08/04/2016 | 340.25p | 341.00p | 335.00p | 336.00p | 61713 |
07/04/2016 | 346.00p | 357.75p | 341.75p | 345.00p | 114756 |
06/04/2016 | 343.25p | 354.75p | 342.25p | 353.50p | 33492 |
05/04/2016 | 344.75p | 350.00p | 328.25p | 348.00p | 115280 |
04/04/2016 | 335.00p | 340.00p | 328.89p | 330.00p | 502716 |
01/04/2016 | 334.75p | 335.00p | 330.00p | 334.50p | 27643 |
31/03/2016 | 335.00p | 338.00p | 328.00p | 334.00p | 19505 |
30/03/2016 | 340.00p | 345.00p | 330.00p | 339.50p | 68694 |
29/03/2016 | 340.00p | 349.75p | 328.25p | 328.50p | 40605 |
24/03/2016 | 333.00p | 335.00p | 323.74p | 329.75p | 36867 |
*Close Price adjusted for both dividends and splits