Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/09/2015 | 358.00p | 361.90p | 353.70p | 361.30p | 1071499 |
24/09/2015 | 355.20p | 357.00p | 350.30p | 353.10p | 732991 |
23/09/2015 | 352.50p | 356.80p | 349.20p | 355.60p | 729257 |
22/09/2015 | 355.30p | 356.00p | 349.00p | 351.80p | 805272 |
21/09/2015 | 357.40p | 358.30p | 354.70p | 356.40p | 598880 |
18/09/2015 | 357.60p | 361.86p | 354.30p | 356.90p | 2140415 |
17/09/2015 | 352.90p | 359.50p | 352.80p | 356.70p | 656061 |
16/09/2015 | 352.90p | 355.50p | 350.30p | 353.60p | 833462 |
15/09/2015 | 346.50p | 351.00p | 346.10p | 350.60p | 805654 |
14/09/2015 | 345.10p | 346.40p | 343.20p | 345.00p | 591815 |
11/09/2015 | 344.00p | 345.40p | 341.20p | 344.00p | 1363527 |
10/09/2015 | 342.40p | 347.40p | 340.40p | 343.00p | 1391945 |
09/09/2015 | 345.40p | 348.60p | 340.80p | 344.00p | 1626169 |
08/09/2015 | 334.90p | 345.40p | 333.30p | 339.70p | 1655218 |
07/09/2015 | 329.70p | 330.40p | 325.80p | 327.90p | 424726 |
04/09/2015 | 327.00p | 329.80p | 325.40p | 325.60p | 698543 |
03/09/2015 | 333.10p | 336.00p | 332.00p | 332.80p | 618464 |
02/09/2015 | 329.50p | 332.80p | 324.90p | 330.30p | 1881815 |
01/09/2015 | 330.00p | 334.60p | 327.10p | 328.80p | 541239 |
28/08/2015 | 330.10p | 334.70p | 329.50p | 334.70p | 479829 |
27/08/2015 | 332.10p | 334.00p | 330.30p | 330.50p | 988432 |
26/08/2015 | 327.30p | 330.00p | 324.00p | 328.30p | 768764 |
25/08/2015 | 320.80p | 330.70p | 320.80p | 330.00p | 1238597 |
24/08/2015 | 319.10p | 323.80p | 314.90p | 318.40p | 1739844 |
21/08/2015 | 332.00p | 333.10p | 326.40p | 326.40p | 894000 |
20/08/2015 | 333.20p | 337.00p | 332.00p | 334.70p | 713741 |
19/08/2015 | 336.30p | 336.80p | 332.80p | 334.90p | 610310 |
18/08/2015 | 336.50p | 340.23p | 335.68p | 337.00p | 606694 |
17/08/2015 | 336.10p | 337.40p | 333.70p | 336.80p | 385174 |
14/08/2015 | 334.90p | 335.73p | 333.50p | 334.20p | 341881 |
13/08/2015 | 332.50p | 337.10p | 332.50p | 334.50p | 553619 |
12/08/2015 | 331.20p | 335.10p | 329.00p | 330.20p | 735840 |
11/08/2015 | 335.20p | 337.20p | 333.20p | 334.40p | 459572 |
10/08/2015 | 338.90p | 338.90p | 333.13p | 337.50p | 997046 |
07/08/2015 | 337.20p | 337.20p | 332.60p | 335.40p | 1293630 |
06/08/2015 | 337.10p | 339.20p | 333.60p | 335.90p | 924340 |
05/08/2015 | 343.90p | 346.45p | 340.37p | 342.00p | 673750 |
04/08/2015 | 342.10p | 342.90p | 338.60p | 341.40p | 910338 |
03/08/2015 | 337.80p | 340.40p | 336.00p | 340.40p | 729175 |
31/07/2015 | 334.00p | 339.00p | 331.20p | 337.90p | 2100907 |
30/07/2015 | 341.40p | 342.90p | 332.00p | 333.50p | 2171526 |
29/07/2015 | 342.20p | 345.90p | 340.60p | 341.50p | 1728596 |
28/07/2015 | 330.50p | 342.20p | 330.40p | 341.40p | 1759514 |
27/07/2015 | 340.00p | 341.80p | 328.40p | 328.40p | 2404455 |
24/07/2015 | 322.90p | 342.60p | 318.90p | 340.90p | 2725090 |
23/07/2015 | 318.80p | 321.00p | 316.80p | 320.50p | 751084 |
22/07/2015 | 316.70p | 321.10p | 316.40p | 318.20p | 429055 |
21/07/2015 | 318.90p | 320.90p | 318.50p | 320.60p | 476581 |
20/07/2015 | 311.90p | 321.50p | 311.90p | 319.40p | 584678 |
17/07/2015 | 318.80p | 319.50p | 316.33p | 317.70p | 672763 |
16/07/2015 | 315.00p | 318.20p | 314.00p | 317.60p | 525501 |
15/07/2015 | 312.20p | 313.60p | 310.50p | 313.50p | 685010 |
14/07/2015 | 311.30p | 313.90p | 309.20p | 310.70p | 466776 |
13/07/2015 | 310.00p | 313.50p | 308.30p | 313.50p | 677658 |
10/07/2015 | 305.40p | 307.80p | 303.20p | 306.90p | 804085 |
09/07/2015 | 300.30p | 303.50p | 297.80p | 302.00p | 548431 |
08/07/2015 | 296.90p | 300.00p | 296.50p | 297.80p | 605497 |
07/07/2015 | 301.50p | 302.40p | 297.80p | 297.90p | 614100 |
06/07/2015 | 301.90p | 303.60p | 299.20p | 299.40p | 528229 |
03/07/2015 | 302.40p | 304.60p | 302.10p | 303.00p | 389027 |
02/07/2015 | 302.90p | 306.00p | 302.50p | 304.00p | 949264 |
01/07/2015 | 295.50p | 305.00p | 295.50p | 295.80p | 555361 |
30/06/2015 | 295.00p | 299.10p | 292.00p | 295.80p | 833498 |
29/06/2015 | 292.40p | 297.40p | 290.80p | 295.60p | 802981 |
26/06/2015 | 300.10p | 301.40p | 297.90p | 300.00p | 853727 |
25/06/2015 | 301.50p | 301.50p | 299.10p | 300.30p | 1032770 |
24/06/2015 | 302.80p | 303.60p | 300.00p | 300.90p | 1013769 |
23/06/2015 | 300.20p | 304.30p | 299.20p | 301.90p | 1236782 |
22/06/2015 | 300.60p | 302.60p | 296.50p | 298.40p | 1240936 |
19/06/2015 | 299.60p | 300.30p | 296.50p | 297.30p | 1059294 |
18/06/2015 | 297.80p | 298.40p | 293.10p | 298.40p | 939826 |
17/06/2015 | 299.70p | 301.60p | 295.10p | 297.40p | 980901 |
16/06/2015 | 299.00p | 301.00p | 299.00p | 300.00p | 1217508 |
15/06/2015 | 299.50p | 301.10p | 298.40p | 299.40p | 1003949 |
12/06/2015 | 303.50p | 306.20p | 300.68p | 302.60p | 656881 |
11/06/2015 | 302.70p | 308.00p | 302.70p | 306.00p | 544851 |
10/06/2015 | 299.00p | 304.80p | 298.10p | 303.80p | 1005095 |
09/06/2015 | 301.20p | 302.30p | 299.00p | 300.30p | 708794 |
08/06/2015 | 299.00p | 302.40p | 298.40p | 299.90p | 765194 |
05/06/2015 | 300.00p | 300.30p | 297.20p | 299.10p | 798050 |
04/06/2015 | 305.00p | 305.30p | 299.50p | 302.20p | 707543 |
03/06/2015 | 303.00p | 307.00p | 300.30p | 303.80p | 977956 |
02/06/2015 | 303.40p | 303.40p | 298.30p | 300.40p | 959168 |
01/06/2015 | 299.60p | 303.20p | 297.07p | 301.20p | 690222 |
29/05/2015 | 300.40p | 301.90p | 296.50p | 297.50p | 1054490 |
28/05/2015 | 303.70p | 305.10p | 299.10p | 300.40p | 1163201 |
27/05/2015 | 288.50p | 304.00p | 288.50p | 302.50p | 2375624 |
26/05/2015 | 287.70p | 289.80p | 282.20p | 283.10p | 762721 |
22/05/2015 | 287.50p | 289.90p | 286.50p | 289.20p | 400795 |
21/05/2015 | 289.20p | 289.20p | 285.80p | 287.50p | 574391 |
20/05/2015 | 292.00p | 292.00p | 287.00p | 287.40p | 810354 |
19/05/2015 | 287.60p | 291.10p | 287.40p | 290.90p | 568528 |
18/05/2015 | 285.90p | 288.30p | 283.49p | 285.30p | 576650 |
15/05/2015 | 284.20p | 286.90p | 282.80p | 285.70p | 839795 |
14/05/2015 | 281.60p | 282.30p | 278.69p | 281.40p | 617725 |
13/05/2015 | 281.70p | 281.70p | 278.80p | 281.10p | 898833 |
12/05/2015 | 280.70p | 281.60p | 275.90p | 279.30p | 929172 |
11/05/2015 | 288.30p | 290.10p | 283.70p | 283.80p | 1103163 |
08/05/2015 | 288.20p | 294.10p | 285.26p | 290.40p | 1304421 |
07/05/2015 | 273.80p | 284.80p | 273.80p | 282.70p | 1708225 |
06/05/2015 | 274.10p | 278.04p | 274.00p | 277.00p | 1135639 |
05/05/2015 | 280.80p | 281.90p | 275.00p | 275.00p | 840804 |
01/05/2015 | 280.40p | 283.26p | 279.70p | 279.70p | 440232 |
30/04/2015 | 281.50p | 283.12p | 278.40p | 282.00p | 1175038 |
29/04/2015 | 280.60p | 282.75p | 279.10p | 279.70p | 1277606 |
28/04/2015 | 282.60p | 285.40p | 279.80p | 281.50p | 1861660 |
27/04/2015 | 284.70p | 285.20p | 278.68p | 285.20p | 2835884 |
24/04/2015 | 288.30p | 288.30p | 279.80p | 281.80p | 1409739 |
23/04/2015 | 284.80p | 287.80p | 284.80p | 287.10p | 600186 |
22/04/2015 | 287.40p | 290.10p | 283.80p | 285.70p | 957759 |
21/04/2015 | 289.00p | 291.20p | 285.50p | 288.50p | 910116 |
20/04/2015 | 288.40p | 290.40p | 285.80p | 287.70p | 601996 |
17/04/2015 | 288.80p | 290.57p | 285.00p | 286.90p | 935424 |
16/04/2015 | 293.10p | 294.31p | 289.60p | 289.60p | 827534 |
15/04/2015 | 298.70p | 298.70p | 294.40p | 295.10p | 556740 |
14/04/2015 | 295.80p | 298.50p | 295.30p | 295.30p | 458244 |
13/04/2015 | 297.60p | 297.60p | 295.70p | 296.90p | 526430 |
10/04/2015 | 296.50p | 298.20p | 295.40p | 296.80p | 903389 |
09/04/2015 | 294.20p | 296.90p | 293.80p | 295.60p | 546556 |
08/04/2015 | 295.20p | 297.20p | 292.50p | 295.70p | 884609 |
07/04/2015 | 291.10p | 295.10p | 290.70p | 294.00p | 695402 |
02/04/2015 | 290.20p | 291.70p | 288.40p | 289.80p | 776210 |
01/04/2015 | 285.30p | 292.40p | 285.30p | 289.50p | 1718476 |
31/03/2015 | 289.50p | 291.70p | 283.10p | 287.70p | 1171106 |
30/03/2015 | 290.00p | 292.00p | 287.50p | 289.30p | 4841847 |
27/03/2015 | 293.80p | 295.30p | 289.30p | 289.50p | 1084625 |
26/03/2015 | 295.30p | 297.10p | 290.50p | 292.00p | 1106236 |
25/03/2015 | 299.40p | 299.50p | 295.10p | 296.10p | 1173722 |
24/03/2015 | 296.30p | 302.10p | 296.30p | 298.00p | 1181524 |
23/03/2015 | 295.50p | 299.00p | 288.30p | 299.00p | 1752949 |
20/03/2015 | 294.20p | 296.60p | 288.80p | 293.90p | 2816458 |
19/03/2015 | 297.80p | 297.80p | 291.50p | 291.80p | 656988 |
18/03/2015 | 293.10p | 296.40p | 293.10p | 295.00p | 748272 |
17/03/2015 | 295.10p | 297.00p | 289.10p | 292.60p | 885986 |
16/03/2015 | 287.00p | 296.00p | 287.00p | 295.10p | 1544629 |
13/03/2015 | 284.90p | 286.30p | 283.40p | 286.00p | 1600778 |
12/03/2015 | 283.70p | 287.00p | 281.90p | 285.90p | 832408 |
11/03/2015 | 283.90p | 283.90p | 279.80p | 281.10p | 926533 |
10/03/2015 | 282.90p | 288.50p | 280.90p | 280.90p | 1240905 |
09/03/2015 | 281.70p | 286.20p | 276.30p | 281.10p | 836068 |
06/03/2015 | 276.90p | 281.30p | 276.90p | 280.40p | 725206 |
05/03/2015 | 282.30p | 282.50p | 275.70p | 278.40p | 2234618 |
04/03/2015 | 276.00p | 280.20p | 275.91p | 279.90p | 763018 |
03/03/2015 | 284.10p | 284.69p | 276.40p | 276.60p | 1170226 |
02/03/2015 | 290.00p | 290.67p | 282.98p | 284.00p | 1077650 |
27/02/2015 | 287.10p | 294.49p | 285.89p | 289.30p | 1099184 |
26/02/2015 | 305.00p | 305.00p | 289.10p | 292.00p | 1334651 |
25/02/2015 | 317.80p | 322.32p | 314.10p | 317.50p | 1690232 |
24/02/2015 | 311.50p | 318.81p | 311.50p | 316.00p | 1501166 |
23/02/2015 | 312.10p | 312.70p | 306.40p | 312.20p | 821523 |
20/02/2015 | 306.80p | 309.80p | 304.60p | 309.50p | 687728 |
19/02/2015 | 299.50p | 306.40p | 299.50p | 306.30p | 1207385 |
18/02/2015 | 298.90p | 307.90p | 295.94p | 300.50p | 3397454 |
17/02/2015 | 295.40p | 298.08p | 294.80p | 297.00p | 1280192 |
16/02/2015 | 294.30p | 295.50p | 292.90p | 293.60p | 587498 |
13/02/2015 | 290.40p | 295.56p | 290.40p | 294.00p | 6127091 |
12/02/2015 | 294.70p | 295.40p | 292.60p | 294.00p | 1857412 |
11/02/2015 | 296.00p | 296.00p | 294.60p | 295.00p | 1030915 |
10/02/2015 | 295.80p | 296.20p | 293.60p | 295.90p | 885394 |
09/02/2015 | 293.70p | 297.90p | 290.00p | 295.30p | 801354 |
06/02/2015 | 294.60p | 299.90p | 293.30p | 298.00p | 2004815 |
05/02/2015 | 294.90p | 299.50p | 292.40p | 293.90p | 1889441 |
04/02/2015 | 298.00p | 301.70p | 297.00p | 301.20p | 603498 |
03/02/2015 | 292.50p | 300.00p | 290.69p | 298.40p | 538881 |
02/02/2015 | 291.20p | 291.20p | 286.50p | 290.00p | 557628 |
30/01/2015 | 294.00p | 294.00p | 288.50p | 289.10p | 351067 |
29/01/2015 | 291.90p | 292.70p | 289.50p | 291.20p | 322393 |
28/01/2015 | 285.10p | 291.90p | 285.10p | 291.60p | 176126 |
27/01/2015 | 290.80p | 290.80p | 288.50p | 290.00p | 374624 |
26/01/2015 | 286.20p | 290.30p | 286.03p | 288.50p | 282950 |
23/01/2015 | 285.90p | 291.10p | 285.70p | 290.80p | 944933 |
22/01/2015 | 284.40p | 285.30p | 282.50p | 283.40p | 542561 |
21/01/2015 | 283.20p | 283.30p | 279.70p | 283.10p | 368220 |
20/01/2015 | 278.50p | 282.20p | 278.50p | 282.00p | 433958 |
19/01/2015 | 279.30p | 280.60p | 276.30p | 280.20p | 738846 |
16/01/2015 | 275.70p | 276.20p | 270.50p | 275.10p | 770150 |
15/01/2015 | 276.20p | 277.30p | 268.99p | 276.00p | 659052 |
14/01/2015 | 277.00p | 284.40p | 272.50p | 273.60p | 1132246 |
13/01/2015 | 280.50p | 281.36p | 277.20p | 277.20p | 1611087 |
12/01/2015 | 285.30p | 285.30p | 278.70p | 279.40p | 704883 |
09/01/2015 | 280.00p | 286.60p | 280.00p | 283.00p | 736234 |
08/01/2015 | 282.90p | 283.90p | 280.20p | 283.80p | 1438744 |
07/01/2015 | 279.40p | 282.60p | 278.20p | 281.70p | 1494379 |
06/01/2015 | 283.80p | 284.60p | 277.80p | 279.00p | 945791 |
05/01/2015 | 288.00p | 292.40p | 284.50p | 284.50p | 863684 |
02/01/2015 | 286.90p | 291.70p | 281.30p | 290.50p | 595163 |
31/12/2014 | 288.10p | 290.00p | 286.40p | 288.00p | 167494 |
30/12/2014 | 288.90p | 294.30p | 285.00p | 287.20p | 416732 |
29/12/2014 | 289.00p | 290.30p | 285.00p | 287.50p | 328506 |
24/12/2014 | 296.30p | 296.30p | 286.40p | 286.40p | 177586 |
23/12/2014 | 283.00p | 290.20p | 278.30p | 289.30p | 800455 |
22/12/2014 | 278.20p | 282.30p | 276.90p | 282.10p | 461684 |
19/12/2014 | 281.40p | 282.70p | 275.20p | 275.20p | 1075313 |
18/12/2014 | 274.30p | 282.40p | 268.80p | 281.90p | 912075 |
17/12/2014 | 261.90p | 268.99p | 259.40p | 268.60p | 474741 |
16/12/2014 | 258.00p | 265.80p | 253.61p | 265.80p | 451019 |
15/12/2014 | 259.50p | 264.20p | 256.34p | 258.90p | 437950 |
12/12/2014 | 268.50p | 268.50p | 262.00p | 262.40p | 395593 |
11/12/2014 | 275.20p | 275.20p | 268.13p | 270.20p | 381731 |
10/12/2014 | 273.10p | 280.80p | 273.10p | 276.40p | 491313 |
*Close Price adjusted for both dividends and splits