Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2017 | 340.50p | 351.81p | 332.00p | 337.00p | 459960 |
14/02/2017 | 357.00p | 357.00p | 340.00p | 341.00p | 156270 |
13/02/2017 | 353.00p | 356.25p | 347.00p | 347.00p | 119417 |
10/02/2017 | 358.00p | 364.75p | 354.00p | 355.00p | 88653 |
09/02/2017 | 353.50p | 369.25p | 353.50p | 355.75p | 104576 |
08/02/2017 | 369.75p | 369.75p | 352.25p | 359.25p | 136640 |
07/02/2017 | 350.00p | 368.25p | 350.00p | 354.25p | 241848 |
06/02/2017 | 369.75p | 369.75p | 342.75p | 354.50p | 108631 |
03/02/2017 | 361.00p | 367.13p | 354.44p | 359.75p | 119186 |
02/02/2017 | 361.75p | 365.25p | 355.00p | 363.75p | 102465 |
01/02/2017 | 353.00p | 365.73p | 353.00p | 364.25p | 167728 |
31/01/2017 | 349.50p | 357.25p | 349.50p | 351.25p | 80854 |
30/01/2017 | 350.50p | 354.90p | 347.50p | 350.25p | 81031 |
27/01/2017 | 350.00p | 352.00p | 341.12p | 349.50p | 80709 |
26/01/2017 | 353.00p | 353.00p | 345.00p | 348.25p | 69276 |
25/01/2017 | 347.75p | 348.00p | 344.00p | 348.00p | 221347 |
24/01/2017 | 350.00p | 350.00p | 343.00p | 348.00p | 333825 |
23/01/2017 | 350.75p | 352.47p | 339.50p | 343.00p | 793540 |
20/01/2017 | 355.00p | 355.00p | 347.50p | 349.00p | 155068 |
19/01/2017 | 350.00p | 353.50p | 348.00p | 352.75p | 233228 |
18/01/2017 | 354.00p | 354.00p | 345.75p | 348.00p | 147768 |
17/01/2017 | 348.50p | 351.00p | 343.26p | 350.00p | 196325 |
16/01/2017 | 351.75p | 354.75p | 340.25p | 345.00p | 166616 |
13/01/2017 | 337.00p | 354.75p | 337.00p | 347.25p | 217624 |
12/01/2017 | 337.50p | 351.50p | 337.50p | 347.25p | 233431 |
11/01/2017 | 354.75p | 354.75p | 345.00p | 351.00p | 359741 |
10/01/2017 | 325.00p | 354.50p | 321.83p | 349.50p | 843008 |
09/01/2017 | 323.75p | 325.00p | 315.50p | 324.00p | 268744 |
06/01/2017 | 315.00p | 327.00p | 314.25p | 320.25p | 435941 |
05/01/2017 | 315.25p | 317.00p | 313.00p | 314.50p | 463576 |
04/01/2017 | 310.00p | 315.75p | 307.50p | 315.00p | 408059 |
03/01/2017 | 318.25p | 320.00p | 310.25p | 310.50p | 180975 |
30/12/2016 | 306.00p | 318.79p | 306.00p | 315.00p | 42738 |
29/12/2016 | 308.00p | 318.00p | 308.00p | 316.75p | 130986 |
28/12/2016 | 305.75p | 312.50p | 305.75p | 310.50p | 100809 |
23/12/2016 | 302.75p | 308.31p | 299.45p | 305.50p | 98308 |
22/12/2016 | 300.00p | 304.75p | 298.25p | 302.50p | 86915 |
21/12/2016 | 295.50p | 306.25p | 294.00p | 297.25p | 196605 |
20/12/2016 | 295.50p | 310.00p | 291.00p | 299.50p | 201985 |
19/12/2016 | 299.00p | 305.00p | 298.75p | 304.00p | 226880 |
16/12/2016 | 300.00p | 302.00p | 293.75p | 299.50p | 410059 |
15/12/2016 | 294.50p | 301.25p | 290.49p | 295.25p | 433289 |
14/12/2016 | 303.00p | 303.00p | 290.00p | 294.50p | 196971 |
13/12/2016 | 304.75p | 304.75p | 296.75p | 299.75p | 212986 |
12/12/2016 | 300.00p | 303.18p | 295.62p | 297.75p | 131794 |
09/12/2016 | 306.00p | 306.00p | 295.25p | 298.25p | 261101 |
08/12/2016 | 300.00p | 302.25p | 294.00p | 297.50p | 267108 |
07/12/2016 | 290.25p | 294.37p | 286.25p | 293.00p | 232743 |
06/12/2016 | 300.00p | 303.00p | 293.00p | 294.50p | 109839 |
05/12/2016 | 310.00p | 313.56p | 300.00p | 300.00p | 287529 |
02/12/2016 | 310.00p | 310.00p | 302.50p | 306.00p | 275252 |
01/12/2016 | 299.75p | 313.75p | 299.75p | 305.50p | 264178 |
30/11/2016 | 293.00p | 302.13p | 290.06p | 300.00p | 364248 |
29/11/2016 | 291.00p | 295.00p | 287.75p | 291.75p | 123839 |
28/11/2016 | 293.50p | 297.00p | 290.50p | 293.25p | 201375 |
25/11/2016 | 297.75p | 297.75p | 282.50p | 286.75p | 249462 |
24/11/2016 | 297.00p | 297.00p | 284.50p | 295.00p | 233038 |
23/11/2016 | 280.50p | 290.21p | 280.25p | 284.00p | 382957 |
22/11/2016 | 291.25p | 294.00p | 280.00p | 283.00p | 418809 |
21/11/2016 | 300.00p | 304.12p | 285.00p | 287.50p | 756030 |
18/11/2016 | 315.00p | 324.00p | 300.25p | 304.00p | 649524 |
17/11/2016 | 315.00p | 323.50p | 294.00p | 316.00p | 1008380 |
16/11/2016 | 295.25p | 309.50p | 295.25p | 301.75p | 318832 |
15/11/2016 | 300.00p | 307.50p | 295.00p | 298.75p | 316683 |
14/11/2016 | 289.50p | 304.75p | 285.25p | 298.25p | 336422 |
11/11/2016 | 280.25p | 286.25p | 277.72p | 284.50p | 206114 |
10/11/2016 | 274.50p | 285.00p | 274.50p | 281.50p | 173995 |
09/11/2016 | 274.75p | 285.00p | 274.00p | 282.25p | 160522 |
08/11/2016 | 282.25p | 285.50p | 281.25p | 282.75p | 211598 |
07/11/2016 | 280.50p | 285.75p | 273.25p | 284.25p | 418486 |
04/11/2016 | 290.00p | 290.00p | 274.50p | 279.50p | 181831 |
03/11/2016 | 278.75p | 288.67p | 273.50p | 277.50p | 265582 |
02/11/2016 | 280.00p | 289.31p | 277.50p | 277.50p | 203140 |
01/11/2016 | 280.00p | 296.50p | 280.00p | 280.75p | 276903 |
31/10/2016 | 290.00p | 296.62p | 280.00p | 285.50p | 345944 |
28/10/2016 | 295.00p | 295.00p | 289.35p | 290.25p | 461258 |
27/10/2016 | 305.00p | 305.00p | 290.50p | 294.50p | 790511 |
26/10/2016 | 297.00p | 301.45p | 291.75p | 295.75p | 216597 |
25/10/2016 | 292.25p | 297.50p | 292.25p | 295.75p | 421766 |
24/10/2016 | 300.00p | 300.00p | 288.50p | 289.50p | 168661 |
21/10/2016 | 304.50p | 304.50p | 288.75p | 292.50p | 203610 |
20/10/2016 | 304.00p | 304.00p | 292.00p | 295.00p | 222770 |
19/10/2016 | 288.25p | 297.25p | 288.25p | 295.00p | 164223 |
18/10/2016 | 288.25p | 301.25p | 288.25p | 290.75p | 153187 |
17/10/2016 | 293.00p | 304.25p | 288.60p | 293.75p | 366342 |
14/10/2016 | 291.25p | 300.49p | 285.25p | 290.00p | 746695 |
13/10/2016 | 305.25p | 308.19p | 292.25p | 296.00p | 256261 |
12/10/2016 | 307.75p | 314.12p | 305.25p | 305.50p | 121851 |
11/10/2016 | 305.00p | 309.00p | 305.00p | 309.00p | 413575 |
10/10/2016 | 311.75p | 311.75p | 306.25p | 307.00p | 266053 |
07/10/2016 | 310.00p | 315.75p | 302.50p | 309.50p | 450106 |
06/10/2016 | 306.00p | 312.75p | 306.00p | 312.50p | 557865 |
05/10/2016 | 299.00p | 306.02p | 293.27p | 306.00p | 227567 |
04/10/2016 | 300.75p | 306.75p | 292.00p | 292.25p | 646972 |
03/10/2016 | 305.25p | 312.25p | 298.75p | 301.00p | 247138 |
30/09/2016 | 308.00p | 314.25p | 300.57p | 307.25p | 447779 |
29/09/2016 | 310.75p | 321.48p | 303.25p | 310.00p | 388753 |
28/09/2016 | 314.00p | 317.44p | 310.00p | 314.00p | 285571 |
27/09/2016 | 323.00p | 327.06p | 314.50p | 317.00p | 1476037 |
26/09/2016 | 327.25p | 329.75p | 320.75p | 325.50p | 706761 |
23/09/2016 | 335.00p | 335.80p | 325.25p | 325.75p | 1079344 |
22/09/2016 | 326.75p | 338.00p | 326.62p | 335.00p | 1503752 |
21/09/2016 | 350.00p | 350.00p | 290.25p | 330.00p | 4224422 |
20/09/2016 | 434.75p | 437.25p | 427.25p | 433.50p | 66128 |
19/09/2016 | 440.00p | 440.25p | 423.25p | 431.50p | 107416 |
16/09/2016 | 420.00p | 440.00p | 413.44p | 439.50p | 138798 |
15/09/2016 | 411.75p | 420.00p | 410.00p | 417.00p | 74343 |
14/09/2016 | 418.25p | 426.00p | 411.75p | 413.50p | 113794 |
13/09/2016 | 430.75p | 430.75p | 418.25p | 420.50p | 63148 |
12/09/2016 | 417.00p | 430.75p | 417.00p | 423.00p | 51377 |
09/09/2016 | 434.75p | 435.00p | 416.25p | 428.00p | 149901 |
08/09/2016 | 420.75p | 437.25p | 417.25p | 424.75p | 188483 |
07/09/2016 | 421.00p | 434.50p | 421.00p | 431.75p | 128786 |
06/09/2016 | 428.50p | 434.68p | 420.75p | 426.50p | 62901 |
05/09/2016 | 439.75p | 439.75p | 420.25p | 427.50p | 205159 |
02/09/2016 | 423.50p | 430.36p | 421.25p | 421.75p | 78337 |
01/09/2016 | 435.00p | 435.00p | 424.00p | 425.25p | 53685 |
31/08/2016 | 430.00p | 439.50p | 422.29p | 424.00p | 101844 |
30/08/2016 | 431.75p | 438.50p | 431.75p | 434.50p | 112929 |
26/08/2016 | 436.75p | 439.75p | 431.10p | 434.00p | 77600 |
25/08/2016 | 427.75p | 439.25p | 422.25p | 437.25p | 49114 |
24/08/2016 | 427.75p | 431.25p | 419.50p | 430.00p | 93364 |
23/08/2016 | 426.50p | 427.25p | 419.25p | 424.00p | 65680 |
22/08/2016 | 411.25p | 426.50p | 410.25p | 422.50p | 220474 |
19/08/2016 | 417.75p | 427.49p | 417.25p | 424.50p | 82960 |
18/08/2016 | 412.00p | 423.00p | 411.00p | 417.75p | 67935 |
17/08/2016 | 412.00p | 421.50p | 412.00p | 415.00p | 79001 |
16/08/2016 | 412.00p | 429.35p | 412.00p | 421.50p | 77633 |
15/08/2016 | 400.50p | 430.00p | 400.50p | 425.50p | 131672 |
12/08/2016 | 400.00p | 418.27p | 400.00p | 410.75p | 77488 |
11/08/2016 | 392.00p | 411.50p | 392.00p | 410.25p | 45059 |
10/08/2016 | 406.75p | 407.25p | 394.00p | 406.75p | 133288 |
09/08/2016 | 390.75p | 412.50p | 390.75p | 400.25p | 231109 |
08/08/2016 | 405.00p | 413.75p | 392.00p | 392.00p | 147920 |
05/08/2016 | 379.00p | 415.75p | 379.00p | 412.50p | 188953 |
04/08/2016 | 390.50p | 394.00p | 379.00p | 390.25p | 88432 |
03/08/2016 | 379.75p | 393.81p | 379.75p | 387.75p | 102879 |
02/08/2016 | 382.00p | 393.44p | 379.25p | 382.50p | 140764 |
01/08/2016 | 387.00p | 395.00p | 384.00p | 389.25p | 81003 |
29/07/2016 | 399.75p | 399.75p | 385.50p | 386.75p | 72717 |
28/07/2016 | 389.75p | 395.00p | 381.14p | 392.50p | 413757 |
27/07/2016 | 390.00p | 390.00p | 380.00p | 389.75p | 117861 |
26/07/2016 | 385.25p | 388.50p | 380.25p | 387.50p | 57849 |
25/07/2016 | 375.75p | 389.25p | 375.75p | 381.75p | 96921 |
22/07/2016 | 386.75p | 387.25p | 377.00p | 379.75p | 136080 |
21/07/2016 | 390.00p | 390.00p | 377.50p | 382.50p | 249575 |
20/07/2016 | 389.75p | 389.95p | 382.75p | 385.25p | 31028 |
19/07/2016 | 390.00p | 390.00p | 382.25p | 385.50p | 88843 |
18/07/2016 | 380.50p | 385.75p | 379.00p | 381.75p | 110115 |
15/07/2016 | 377.00p | 385.00p | 377.00p | 379.00p | 91012 |
14/07/2016 | 390.00p | 390.00p | 378.42p | 382.25p | 245174 |
13/07/2016 | 390.00p | 390.00p | 381.00p | 385.00p | 140904 |
12/07/2016 | 385.00p | 387.50p | 377.25p | 386.50p | 111159 |
11/07/2016 | 384.75p | 384.75p | 375.75p | 381.00p | 65477 |
08/07/2016 | 374.75p | 382.00p | 367.50p | 378.50p | 95768 |
07/07/2016 | 365.00p | 374.75p | 365.00p | 370.00p | 130708 |
06/07/2016 | 390.00p | 390.00p | 365.00p | 370.00p | 349926 |
05/07/2016 | 385.00p | 386.25p | 377.00p | 382.00p | 552336 |
04/07/2016 | 390.00p | 400.50p | 385.00p | 387.75p | 192923 |
01/07/2016 | 403.00p | 403.00p | 380.44p | 388.75p | 653659 |
30/06/2016 | 388.75p | 397.50p | 381.32p | 396.25p | 211646 |
29/06/2016 | 375.00p | 389.75p | 374.00p | 387.50p | 717143 |
28/06/2016 | 364.25p | 376.50p | 355.00p | 372.00p | 344590 |
27/06/2016 | 394.00p | 397.00p | 346.75p | 350.50p | 281915 |
24/06/2016 | 395.00p | 404.15p | 387.00p | 393.00p | 280692 |
23/06/2016 | 426.25p | 433.00p | 418.25p | 420.50p | 392409 |
22/06/2016 | 445.00p | 445.00p | 415.00p | 424.50p | 607509 |
21/06/2016 | 460.00p | 460.00p | 438.25p | 450.00p | 325619 |
20/06/2016 | 450.00p | 477.25p | 447.19p | 455.00p | 591710 |
17/06/2016 | 434.00p | 438.00p | 427.50p | 437.75p | 120744 |
16/06/2016 | 440.00p | 442.50p | 434.50p | 434.50p | 158779 |
15/06/2016 | 445.00p | 449.50p | 439.25p | 443.50p | 133167 |
14/06/2016 | 449.00p | 452.02p | 430.00p | 442.00p | 264808 |
13/06/2016 | 466.50p | 470.00p | 449.00p | 452.75p | 176994 |
10/06/2016 | 485.00p | 485.00p | 468.25p | 472.00p | 117072 |
09/06/2016 | 456.50p | 484.25p | 456.50p | 477.75p | 239388 |
08/06/2016 | 455.50p | 467.00p | 454.75p | 467.00p | 189969 |
07/06/2016 | 465.00p | 470.00p | 455.50p | 458.25p | 143636 |
06/06/2016 | 465.00p | 465.00p | 453.00p | 462.75p | 258786 |
03/06/2016 | 466.00p | 471.00p | 452.75p | 455.00p | 138396 |
02/06/2016 | 463.75p | 470.25p | 463.12p | 464.50p | 187492 |
01/06/2016 | 478.25p | 478.25p | 463.25p | 464.25p | 279427 |
31/05/2016 | 474.50p | 478.25p | 469.00p | 472.00p | 442969 |
27/05/2016 | 468.50p | 474.50p | 465.19p | 471.00p | 194938 |
26/05/2016 | 461.75p | 468.75p | 456.38p | 468.50p | 279320 |
25/05/2016 | 444.75p | 463.00p | 443.74p | 458.50p | 358253 |
24/05/2016 | 440.25p | 448.00p | 438.25p | 441.75p | 231561 |
23/05/2016 | 435.00p | 457.75p | 435.00p | 447.75p | 335249 |
20/05/2016 | 435.00p | 442.50p | 435.00p | 439.50p | 261347 |
19/05/2016 | 434.25p | 450.00p | 434.25p | 436.00p | 271551 |
18/05/2016 | 447.25p | 447.25p | 438.75p | 444.00p | 268438 |
17/05/2016 | 438.00p | 447.00p | 438.00p | 442.75p | 148175 |
16/05/2016 | 437.75p | 445.00p | 429.00p | 444.50p | 114489 |
13/05/2016 | 439.00p | 444.59p | 428.00p | 434.75p | 250178 |
12/05/2016 | 449.75p | 449.75p | 438.25p | 439.00p | 140143 |
11/05/2016 | 432.50p | 450.00p | 430.88p | 444.75p | 249909 |
10/05/2016 | 430.00p | 437.25p | 425.50p | 437.25p | 174886 |
09/05/2016 | 415.75p | 431.25p | 415.75p | 424.00p | 271716 |
06/05/2016 | 433.75p | 433.75p | 416.17p | 423.25p | 337687 |
05/05/2016 | 426.75p | 433.25p | 425.25p | 428.75p | 159739 |
*Close Price adjusted for both dividends and splits