Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/06/2016 | 294.70p | 299.00p | 290.00p | 292.90p | 653716 |
06/06/2016 | 289.00p | 297.10p | 285.30p | 295.40p | 646391 |
03/06/2016 | 285.20p | 291.30p | 284.20p | 285.00p | 464706 |
02/06/2016 | 284.60p | 290.60p | 284.50p | 285.00p | 853359 |
01/06/2016 | 290.40p | 290.40p | 283.40p | 286.20p | 1796096 |
31/05/2016 | 293.50p | 296.10p | 283.20p | 290.70p | 1257018 |
27/05/2016 | 294.60p | 298.80p | 292.40p | 295.10p | 396711 |
26/05/2016 | 295.30p | 299.60p | 291.90p | 294.70p | 625353 |
25/05/2016 | 295.40p | 297.00p | 292.00p | 294.00p | 711228 |
24/05/2016 | 280.10p | 292.70p | 278.98p | 292.70p | 1186502 |
23/05/2016 | 282.70p | 286.50p | 280.72p | 281.80p | 1136166 |
20/05/2016 | 285.30p | 289.70p | 281.50p | 282.90p | 1325920 |
19/05/2016 | 284.00p | 285.40p | 276.20p | 284.80p | 1288490 |
18/05/2016 | 284.20p | 285.80p | 277.50p | 283.90p | 738930 |
17/05/2016 | 280.90p | 284.80p | 277.90p | 283.40p | 532412 |
16/05/2016 | 275.60p | 278.30p | 273.20p | 277.20p | 568108 |
13/05/2016 | 273.80p | 276.60p | 271.20p | 275.30p | 674038 |
12/05/2016 | 283.70p | 283.70p | 271.70p | 273.00p | 788500 |
11/05/2016 | 281.50p | 282.30p | 276.60p | 280.00p | 489502 |
10/05/2016 | 286.30p | 286.30p | 278.20p | 279.80p | 408960 |
09/05/2016 | 288.10p | 289.10p | 281.30p | 281.40p | 486190 |
06/05/2016 | 291.30p | 294.20p | 285.00p | 287.40p | 683907 |
05/05/2016 | 298.90p | 300.60p | 292.30p | 292.90p | 856744 |
04/05/2016 | 296.10p | 300.50p | 291.20p | 298.30p | 730130 |
03/05/2016 | 305.40p | 305.70p | 295.30p | 297.70p | 1102240 |
29/04/2016 | 305.50p | 312.00p | 305.50p | 307.10p | 745379 |
28/04/2016 | 303.50p | 310.90p | 301.60p | 310.70p | 1214626 |
27/04/2016 | 299.40p | 308.00p | 296.50p | 307.20p | 2725805 |
26/04/2016 | 301.70p | 301.90p | 297.50p | 297.50p | 549672 |
25/04/2016 | 297.70p | 300.70p | 295.00p | 299.10p | 429203 |
22/04/2016 | 299.40p | 302.90p | 297.30p | 298.50p | 484348 |
21/04/2016 | 306.90p | 308.30p | 297.00p | 302.30p | 1501273 |
20/04/2016 | 298.50p | 308.90p | 297.70p | 306.20p | 1358338 |
19/04/2016 | 293.80p | 309.00p | 289.90p | 304.80p | 1750080 |
18/04/2016 | 295.80p | 297.60p | 288.10p | 294.50p | 914040 |
15/04/2016 | 303.70p | 303.70p | 296.90p | 299.80p | 1060213 |
14/04/2016 | 305.40p | 307.60p | 299.90p | 300.30p | 929059 |
13/04/2016 | 307.90p | 315.40p | 303.50p | 304.80p | 1814545 |
12/04/2016 | 287.00p | 307.10p | 287.00p | 305.00p | 949918 |
11/04/2016 | 288.00p | 291.60p | 283.10p | 289.30p | 868907 |
08/04/2016 | 280.90p | 293.05p | 276.00p | 290.40p | 456233 |
07/04/2016 | 276.60p | 282.20p | 275.00p | 277.70p | 824949 |
06/04/2016 | 273.90p | 278.40p | 272.60p | 277.10p | 570694 |
05/04/2016 | 280.60p | 280.60p | 272.24p | 274.90p | 405649 |
04/04/2016 | 279.90p | 285.90p | 279.90p | 281.00p | 490978 |
01/04/2016 | 285.60p | 288.30p | 277.00p | 282.00p | 685937 |
31/03/2016 | 285.10p | 291.30p | 283.20p | 287.60p | 398971 |
30/03/2016 | 281.50p | 294.70p | 281.10p | 288.50p | 1297337 |
29/03/2016 | 275.20p | 281.20p | 275.20p | 277.70p | 530464 |
24/03/2016 | 281.50p | 281.60p | 272.10p | 274.60p | 710206 |
23/03/2016 | 292.90p | 295.00p | 282.00p | 282.20p | 1142790 |
22/03/2016 | 288.00p | 294.90p | 283.10p | 294.90p | 1192093 |
21/03/2016 | 291.50p | 294.00p | 287.30p | 290.80p | 911627 |
18/03/2016 | 290.00p | 293.00p | 284.70p | 292.40p | 4428848 |
17/03/2016 | 276.90p | 290.30p | 276.90p | 290.00p | 1627846 |
16/03/2016 | 276.00p | 278.00p | 273.20p | 276.00p | 990699 |
15/03/2016 | 276.00p | 277.50p | 273.00p | 275.10p | 3078083 |
14/03/2016 | 269.20p | 277.00p | 266.70p | 276.90p | 6652610 |
11/03/2016 | 262.60p | 266.60p | 259.70p | 265.00p | 2418943 |
10/03/2016 | 262.00p | 269.70p | 258.60p | 260.60p | 1168448 |
09/03/2016 | 269.40p | 270.20p | 259.80p | 260.00p | 1423775 |
08/03/2016 | 279.80p | 280.80p | 271.00p | 271.20p | 1350976 |
07/03/2016 | 276.00p | 278.40p | 263.20p | 277.70p | 2625116 |
04/03/2016 | 260.70p | 275.70p | 260.00p | 274.30p | 2792831 |
03/03/2016 | 242.00p | 260.50p | 240.90p | 260.50p | 2386991 |
02/03/2016 | 238.20p | 244.20p | 237.00p | 243.00p | 1292476 |
01/03/2016 | 231.40p | 238.10p | 231.40p | 237.00p | 1197425 |
29/02/2016 | 226.50p | 232.40p | 225.90p | 231.40p | 1912292 |
26/02/2016 | 226.10p | 229.00p | 225.80p | 228.70p | 1255976 |
25/02/2016 | 226.30p | 229.60p | 223.10p | 225.00p | 2239623 |
24/02/2016 | 231.20p | 231.90p | 223.20p | 224.20p | 1224045 |
23/02/2016 | 229.10p | 235.30p | 226.20p | 232.70p | 1303988 |
22/02/2016 | 223.20p | 227.40p | 223.10p | 227.00p | 337295 |
19/02/2016 | 220.00p | 223.20p | 218.10p | 220.30p | 940331 |
18/02/2016 | 225.70p | 225.70p | 219.10p | 221.10p | 700294 |
17/02/2016 | 213.00p | 224.60p | 211.20p | 224.60p | 1357895 |
16/02/2016 | 212.50p | 217.50p | 209.30p | 210.40p | 749135 |
15/02/2016 | 212.50p | 216.80p | 212.40p | 213.30p | 1048883 |
12/02/2016 | 202.30p | 210.50p | 201.50p | 210.20p | 1105265 |
11/02/2016 | 209.00p | 209.40p | 195.50p | 201.80p | 3207085 |
10/02/2016 | 221.00p | 221.60p | 210.50p | 211.30p | 1772925 |
09/02/2016 | 218.10p | 221.31p | 215.30p | 218.00p | 1232241 |
08/02/2016 | 216.90p | 220.20p | 213.30p | 216.00p | 1620852 |
05/02/2016 | 211.80p | 219.10p | 210.90p | 216.40p | 695821 |
04/02/2016 | 208.40p | 214.10p | 203.80p | 213.50p | 1418429 |
03/02/2016 | 214.50p | 214.50p | 203.50p | 204.50p | 1442149 |
02/02/2016 | 216.80p | 218.40p | 213.00p | 214.30p | 2773331 |
01/02/2016 | 221.00p | 222.80p | 216.20p | 217.70p | 950547 |
29/01/2016 | 218.70p | 222.70p | 215.40p | 219.20p | 1658079 |
28/01/2016 | 211.70p | 222.20p | 211.70p | 217.70p | 2563433 |
27/01/2016 | 208.00p | 213.50p | 205.60p | 213.50p | 1700161 |
26/01/2016 | 204.20p | 208.30p | 200.00p | 206.20p | 693615 |
25/01/2016 | 203.90p | 205.12p | 201.00p | 202.90p | 753151 |
22/01/2016 | 200.00p | 205.50p | 196.80p | 204.70p | 1608962 |
21/01/2016 | 199.50p | 201.70p | 195.10p | 196.40p | 921300 |
20/01/2016 | 199.50p | 199.70p | 193.50p | 199.60p | 1685374 |
19/01/2016 | 199.80p | 207.30p | 199.60p | 201.50p | 3312602 |
18/01/2016 | 200.60p | 203.10p | 195.70p | 199.00p | 1286990 |
15/01/2016 | 214.80p | 216.50p | 200.70p | 201.50p | 2699883 |
14/01/2016 | 227.90p | 227.90p | 212.30p | 213.40p | 2210995 |
13/01/2016 | 228.00p | 230.00p | 222.30p | 223.80p | 1738449 |
12/01/2016 | 240.50p | 240.50p | 228.50p | 228.70p | 964680 |
11/01/2016 | 241.40p | 246.30p | 237.40p | 237.60p | 826513 |
08/01/2016 | 244.70p | 248.17p | 240.00p | 240.90p | 657097 |
07/01/2016 | 242.70p | 246.90p | 236.10p | 245.30p | 1093211 |
06/01/2016 | 247.80p | 248.00p | 243.00p | 247.00p | 623816 |
05/01/2016 | 254.90p | 255.90p | 246.60p | 249.90p | 432957 |
04/01/2016 | 252.00p | 252.70p | 246.30p | 248.90p | 505690 |
31/12/2015 | 257.20p | 257.20p | 254.71p | 256.40p | 94625 |
30/12/2015 | 258.00p | 258.60p | 256.09p | 256.90p | 289225 |
29/12/2015 | 252.20p | 259.00p | 252.20p | 257.10p | 336661 |
24/12/2015 | 256.40p | 259.80p | 254.67p | 255.10p | 185468 |
23/12/2015 | 251.20p | 255.80p | 250.00p | 255.80p | 618244 |
22/12/2015 | 246.50p | 250.50p | 243.90p | 250.00p | 530592 |
21/12/2015 | 242.80p | 249.80p | 241.60p | 245.40p | 478209 |
18/12/2015 | 249.00p | 250.10p | 243.70p | 244.90p | 1093032 |
17/12/2015 | 242.10p | 248.50p | 242.10p | 246.60p | 1014246 |
16/12/2015 | 240.40p | 243.60p | 237.20p | 242.00p | 736691 |
15/12/2015 | 236.50p | 241.20p | 236.50p | 238.10p | 953837 |
14/12/2015 | 240.80p | 240.80p | 233.85p | 235.60p | 536964 |
11/12/2015 | 243.10p | 244.60p | 234.40p | 235.70p | 809108 |
10/12/2015 | 242.70p | 247.10p | 242.50p | 244.40p | 2064062 |
09/12/2015 | 245.30p | 247.10p | 239.30p | 245.50p | 784647 |
08/12/2015 | 248.20p | 248.60p | 244.80p | 245.20p | 467246 |
07/12/2015 | 249.70p | 250.30p | 247.10p | 248.40p | 251911 |
04/12/2015 | 248.00p | 250.10p | 247.90p | 248.50p | 1283810 |
03/12/2015 | 254.80p | 254.80p | 249.00p | 249.00p | 751626 |
02/12/2015 | 256.00p | 256.00p | 251.60p | 251.60p | 411701 |
01/12/2015 | 255.20p | 255.60p | 252.00p | 254.20p | 544762 |
30/11/2015 | 254.10p | 256.90p | 252.50p | 252.50p | 810711 |
27/11/2015 | 257.20p | 258.60p | 255.00p | 255.40p | 326163 |
26/11/2015 | 255.00p | 257.30p | 254.00p | 255.80p | 551203 |
25/11/2015 | 251.40p | 257.00p | 251.40p | 255.90p | 840513 |
24/11/2015 | 250.80p | 250.80p | 247.40p | 250.70p | 803070 |
23/11/2015 | 250.50p | 252.00p | 248.90p | 249.30p | 568521 |
20/11/2015 | 252.70p | 252.70p | 249.20p | 250.00p | 1721164 |
19/11/2015 | 251.00p | 251.30p | 248.68p | 250.00p | 1405077 |
18/11/2015 | 249.80p | 250.00p | 247.00p | 248.40p | 1102776 |
17/11/2015 | 247.60p | 249.80p | 247.60p | 249.30p | 1630567 |
16/11/2015 | 244.00p | 247.00p | 244.00p | 244.70p | 496073 |
13/11/2015 | 249.20p | 249.20p | 244.10p | 244.90p | 446143 |
12/11/2015 | 250.30p | 250.30p | 247.40p | 247.50p | 803373 |
11/11/2015 | 249.10p | 253.00p | 248.80p | 250.00p | 881396 |
10/11/2015 | 260.30p | 261.30p | 248.90p | 250.00p | 715416 |
09/11/2015 | 262.20p | 263.00p | 257.80p | 258.40p | 563745 |
06/11/2015 | 259.90p | 264.80p | 258.50p | 260.20p | 634498 |
05/11/2015 | 271.90p | 272.00p | 261.20p | 261.20p | 802595 |
04/11/2015 | 273.30p | 280.60p | 270.80p | 278.90p | 1714862 |
03/11/2015 | 268.90p | 271.00p | 268.00p | 270.00p | 878988 |
02/11/2015 | 268.90p | 271.60p | 267.80p | 268.00p | 843935 |
30/10/2015 | 265.20p | 271.11p | 265.20p | 270.00p | 1156297 |
29/10/2015 | 270.40p | 270.40p | 263.90p | 265.30p | 1894759 |
28/10/2015 | 270.10p | 270.10p | 266.20p | 268.20p | 1292911 |
27/10/2015 | 276.30p | 276.70p | 268.70p | 269.60p | 1736904 |
26/10/2015 | 280.00p | 281.20p | 274.70p | 276.10p | 777005 |
23/10/2015 | 277.00p | 284.60p | 274.60p | 279.10p | 1425232 |
22/10/2015 | 272.00p | 275.10p | 268.60p | 275.00p | 444883 |
21/10/2015 | 277.90p | 278.33p | 269.30p | 272.40p | 969173 |
20/10/2015 | 279.40p | 279.50p | 273.60p | 275.00p | 4667318 |
19/10/2015 | 280.30p | 280.30p | 272.60p | 276.00p | 1862612 |
16/10/2015 | 287.90p | 291.40p | 278.50p | 279.00p | 3388010 |
15/10/2015 | 272.00p | 288.80p | 271.50p | 286.50p | 1425652 |
14/10/2015 | 282.40p | 286.00p | 277.70p | 283.30p | 507807 |
13/10/2015 | 290.70p | 290.70p | 282.20p | 282.70p | 903189 |
12/10/2015 | 292.50p | 295.40p | 291.50p | 291.80p | 569620 |
09/10/2015 | 284.00p | 295.70p | 283.90p | 292.50p | 876216 |
08/10/2015 | 277.10p | 283.00p | 271.30p | 282.00p | 1363623 |
07/10/2015 | 270.00p | 275.60p | 269.50p | 275.60p | 904888 |
06/10/2015 | 268.50p | 270.70p | 266.30p | 267.20p | 939442 |
05/10/2015 | 258.00p | 269.60p | 256.10p | 268.50p | 1233060 |
02/10/2015 | 250.10p | 262.00p | 250.00p | 254.50p | 995691 |
01/10/2015 | 248.10p | 253.00p | 247.00p | 247.30p | 745622 |
30/09/2015 | 248.10p | 248.10p | 245.40p | 246.50p | 797417 |
29/09/2015 | 238.50p | 245.30p | 236.96p | 243.40p | 2276320 |
28/09/2015 | 246.80p | 248.30p | 240.60p | 240.70p | 647512 |
25/09/2015 | 249.40p | 251.50p | 247.80p | 247.90p | 653816 |
24/09/2015 | 249.20p | 249.50p | 244.00p | 246.10p | 768086 |
23/09/2015 | 251.60p | 255.00p | 249.10p | 249.10p | 622293 |
22/09/2015 | 256.10p | 256.10p | 251.30p | 251.80p | 879272 |
21/09/2015 | 261.70p | 264.90p | 252.80p | 254.50p | 1845561 |
18/09/2015 | 269.80p | 271.90p | 262.20p | 264.10p | 1292914 |
17/09/2015 | 271.60p | 271.90p | 268.50p | 269.40p | 998082 |
16/09/2015 | 263.40p | 269.80p | 262.46p | 268.40p | 1557604 |
15/09/2015 | 254.20p | 262.10p | 249.90p | 261.10p | 1121267 |
14/09/2015 | 254.30p | 260.90p | 254.20p | 254.20p | 756593 |
11/09/2015 | 251.40p | 260.10p | 248.70p | 256.90p | 1771884 |
10/09/2015 | 254.20p | 254.50p | 247.90p | 252.80p | 4348234 |
09/09/2015 | 261.50p | 261.50p | 250.00p | 256.80p | 1898132 |
08/09/2015 | 250.00p | 263.17p | 250.00p | 257.10p | 3310895 |
07/09/2015 | 247.00p | 249.30p | 243.00p | 244.80p | 796359 |
04/09/2015 | 251.80p | 252.56p | 245.10p | 247.00p | 1124943 |
03/09/2015 | 247.50p | 250.10p | 240.90p | 249.70p | 1663994 |
02/09/2015 | 251.40p | 251.80p | 243.50p | 243.70p | 2009984 |
01/09/2015 | 258.70p | 260.40p | 250.20p | 250.90p | 2624697 |
28/08/2015 | 260.60p | 262.70p | 257.00p | 262.70p | 931006 |
27/08/2015 | 259.60p | 260.90p | 257.70p | 259.70p | 928106 |
26/08/2015 | 252.30p | 258.50p | 250.80p | 254.00p | 754348 |
25/08/2015 | 252.30p | 256.20p | 251.00p | 255.70p | 1820755 |
24/08/2015 | 250.40p | 252.30p | 249.20p | 250.30p | 1990586 |
21/08/2015 | 253.70p | 256.10p | 252.30p | 255.50p | 1353371 |
*Close Price adjusted for both dividends and splits