Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2016 | 400.55p | 405.60p | 399.50p | 400.40p | 23509336 |
14/06/2016 | 407.80p | 408.90p | 396.60p | 396.60p | 25606890 |
13/06/2016 | 417.85p | 419.35p | 410.95p | 410.95p | 18714300 |
10/06/2016 | 424.50p | 424.95p | 418.85p | 422.55p | 17275934 |
09/06/2016 | 423.40p | 429.15p | 421.80p | 425.25p | 14354912 |
08/06/2016 | 425.60p | 427.90p | 421.05p | 422.10p | 18799786 |
07/06/2016 | 433.00p | 434.40p | 426.25p | 426.85p | 13394772 |
06/06/2016 | 431.80p | 434.05p | 428.65p | 430.00p | 11154453 |
03/06/2016 | 434.10p | 436.10p | 426.70p | 431.85p | 11274062 |
02/06/2016 | 431.80p | 434.95p | 430.35p | 433.50p | 15248005 |
01/06/2016 | 443.70p | 444.15p | 430.55p | 431.15p | 17071496 |
31/05/2016 | 451.60p | 453.62p | 442.40p | 442.80p | 18172972 |
27/05/2016 | 449.40p | 452.10p | 447.65p | 451.90p | 10674851 |
26/05/2016 | 444.40p | 449.80p | 444.35p | 448.60p | 9818058 |
25/05/2016 | 450.00p | 451.71p | 444.65p | 447.20p | 16534953 |
24/05/2016 | 437.75p | 449.70p | 437.05p | 448.50p | 21754876 |
23/05/2016 | 441.95p | 444.80p | 439.85p | 439.85p | 14334326 |
20/05/2016 | 435.20p | 443.00p | 434.00p | 443.00p | 18099724 |
19/05/2016 | 438.20p | 439.35p | 432.55p | 432.90p | 16958038 |
18/05/2016 | 440.35p | 443.30p | 437.41p | 439.15p | 25482716 |
17/05/2016 | 438.30p | 445.20p | 438.00p | 442.25p | 22758988 |
16/05/2016 | 437.35p | 439.00p | 430.50p | 437.85p | 19507488 |
13/05/2016 | 437.80p | 440.40p | 434.85p | 440.15p | 12670277 |
12/05/2016 | 435.00p | 444.20p | 433.50p | 437.50p | 14574773 |
11/05/2016 | 440.40p | 441.30p | 435.50p | 436.90p | 15816386 |
10/05/2016 | 442.30p | 445.87p | 438.05p | 441.25p | 15535735 |
09/05/2016 | 446.65p | 449.05p | 439.15p | 440.85p | 16148826 |
06/05/2016 | 450.00p | 450.00p | 433.25p | 443.50p | 16520880 |
05/05/2016 | 451.00p | 456.20p | 449.58p | 451.05p | 27967056 |
04/05/2016 | 448.60p | 448.60p | 439.00p | 439.50p | 15793194 |
03/05/2016 | 447.00p | 450.60p | 444.00p | 448.20p | 20311480 |
29/04/2016 | 435.00p | 446.85p | 433.40p | 443.20p | 23169248 |
28/04/2016 | 436.15p | 436.15p | 429.21p | 434.25p | 11898351 |
27/04/2016 | 430.75p | 438.75p | 429.20p | 437.80p | 19191714 |
26/04/2016 | 430.65p | 432.40p | 426.65p | 429.10p | 15037723 |
25/04/2016 | 435.00p | 437.75p | 427.11p | 429.45p | 15291912 |
22/04/2016 | 433.50p | 439.00p | 433.50p | 435.00p | 14827125 |
21/04/2016 | 439.20p | 439.20p | 432.60p | 434.75p | 15212194 |
20/04/2016 | 446.80p | 448.00p | 436.57p | 438.25p | 21143876 |
19/04/2016 | 454.40p | 457.25p | 451.07p | 451.10p | 15655233 |
18/04/2016 | 440.75p | 456.25p | 439.28p | 454.90p | 19106336 |
15/04/2016 | 447.00p | 447.72p | 442.15p | 444.00p | 13132969 |
14/04/2016 | 446.00p | 447.55p | 442.90p | 446.45p | 13112455 |
13/04/2016 | 449.00p | 449.00p | 441.20p | 444.60p | 13308626 |
12/04/2016 | 440.15p | 444.35p | 437.95p | 444.35p | 12695103 |
11/04/2016 | 437.05p | 443.15p | 435.52p | 441.15p | 11838784 |
08/04/2016 | 441.15p | 441.95p | 436.45p | 437.45p | 11398212 |
07/04/2016 | 443.60p | 447.10p | 437.85p | 440.05p | 12758155 |
06/04/2016 | 436.45p | 442.15p | 433.85p | 442.15p | 14263584 |
05/04/2016 | 436.15p | 437.40p | 433.60p | 435.35p | 12927590 |
04/04/2016 | 436.00p | 443.60p | 432.00p | 438.65p | 13749350 |
01/04/2016 | 435.75p | 439.13p | 434.80p | 438.60p | 19140696 |
31/03/2016 | 446.00p | 446.00p | 438.75p | 440.50p | 17661716 |
30/03/2016 | 445.00p | 447.50p | 442.35p | 446.10p | 18214824 |
29/03/2016 | 435.20p | 439.90p | 434.22p | 439.45p | 15038436 |
24/03/2016 | 440.10p | 441.55p | 432.95p | 432.95p | 16030057 |
23/03/2016 | 444.55p | 447.80p | 440.80p | 442.40p | 12217964 |
22/03/2016 | 446.50p | 446.78p | 439.90p | 444.60p | 17263952 |
21/03/2016 | 446.30p | 451.65p | 443.05p | 449.25p | 12930529 |
18/03/2016 | 448.75p | 453.95p | 446.50p | 447.00p | 26320472 |
17/03/2016 | 455.00p | 455.70p | 443.50p | 446.50p | 21248348 |
16/03/2016 | 454.40p | 455.40p | 446.25p | 452.10p | 21308916 |
15/03/2016 | 459.80p | 462.80p | 453.50p | 454.15p | 20713668 |
14/03/2016 | 461.30p | 464.95p | 459.00p | 462.00p | 13389684 |
11/03/2016 | 457.20p | 459.15p | 451.09p | 459.05p | 12037852 |
10/03/2016 | 461.60p | 462.07p | 451.60p | 451.60p | 15938449 |
09/03/2016 | 465.50p | 467.50p | 459.40p | 459.80p | 18124932 |
08/03/2016 | 462.70p | 466.10p | 459.45p | 463.45p | 13641372 |
07/03/2016 | 468.90p | 468.90p | 459.92p | 465.70p | 14327262 |
04/03/2016 | 477.15p | 480.00p | 468.30p | 470.00p | 19124284 |
03/03/2016 | 482.05p | 484.10p | 471.90p | 475.25p | 12019060 |
02/03/2016 | 492.70p | 494.97p | 480.70p | 481.80p | 18196506 |
01/03/2016 | 487.50p | 496.85p | 484.15p | 496.00p | 16293641 |
29/02/2016 | 481.25p | 487.75p | 481.25p | 486.50p | 18420564 |
26/02/2016 | 484.70p | 491.30p | 481.01p | 485.05p | 18227406 |
25/02/2016 | 470.00p | 483.35p | 468.30p | 479.80p | 28306104 |
24/02/2016 | 459.85p | 463.75p | 452.45p | 458.45p | 17580110 |
23/02/2016 | 465.15p | 465.90p | 458.91p | 459.85p | 12474424 |
22/02/2016 | 463.30p | 471.15p | 463.10p | 467.45p | 12673378 |
19/02/2016 | 463.85p | 467.65p | 455.70p | 457.85p | 11710285 |
18/02/2016 | 462.05p | 469.95p | 460.30p | 464.35p | 14305504 |
17/02/2016 | 455.70p | 462.55p | 453.75p | 461.50p | 15465905 |
16/02/2016 | 456.80p | 461.05p | 452.90p | 456.00p | 13305399 |
15/02/2016 | 456.70p | 460.15p | 452.35p | 455.45p | 13263809 |
12/02/2016 | 448.55p | 451.65p | 442.30p | 448.25p | 24969348 |
11/02/2016 | 461.30p | 462.35p | 448.60p | 450.45p | 14209859 |
10/02/2016 | 463.60p | 467.80p | 455.50p | 464.45p | 13875750 |
09/02/2016 | 456.70p | 467.05p | 452.55p | 459.95p | 21876348 |
08/02/2016 | 475.00p | 476.55p | 453.40p | 454.80p | 23852896 |
05/02/2016 | 487.25p | 490.40p | 475.60p | 475.90p | 16491336 |
04/02/2016 | 491.75p | 494.80p | 483.10p | 485.50p | 16410560 |
03/02/2016 | 493.75p | 495.50p | 480.75p | 486.00p | 19370446 |
02/02/2016 | 495.00p | 502.30p | 489.05p | 496.00p | 23466400 |
01/02/2016 | 497.00p | 501.10p | 488.71p | 494.20p | 27890422 |
29/01/2016 | 470.70p | 484.85p | 470.70p | 484.85p | 22492266 |
28/01/2016 | 475.70p | 478.65p | 463.20p | 466.20p | 12228332 |
27/01/2016 | 469.50p | 478.30p | 458.29p | 478.30p | 15020615 |
26/01/2016 | 460.00p | 470.75p | 456.07p | 468.30p | 20640660 |
25/01/2016 | 488.20p | 488.20p | 467.00p | 471.00p | 21798492 |
22/01/2016 | 474.65p | 487.90p | 471.40p | 487.25p | 21548520 |
21/01/2016 | 453.95p | 465.95p | 449.92p | 465.65p | 21607148 |
20/01/2016 | 460.15p | 461.00p | 449.35p | 452.00p | 16032124 |
19/01/2016 | 466.75p | 469.05p | 462.00p | 467.75p | 13475977 |
18/01/2016 | 461.35p | 466.15p | 458.40p | 459.40p | 10232875 |
15/01/2016 | 469.05p | 475.71p | 458.80p | 463.30p | 18301314 |
14/01/2016 | 470.00p | 470.00p | 459.95p | 467.00p | 13519509 |
13/01/2016 | 477.80p | 479.45p | 473.95p | 476.15p | 10121566 |
12/01/2016 | 463.15p | 479.00p | 460.00p | 473.40p | 13549276 |
11/01/2016 | 465.65p | 467.63p | 463.00p | 463.00p | 13735514 |
08/01/2016 | 464.25p | 471.95p | 461.60p | 465.65p | 12031603 |
07/01/2016 | 460.00p | 465.25p | 454.80p | 462.25p | 16098611 |
06/01/2016 | 463.80p | 467.35p | 459.57p | 467.35p | 12225381 |
05/01/2016 | 463.15p | 466.90p | 459.65p | 464.45p | 8835111 |
04/01/2016 | 467.25p | 468.00p | 457.43p | 459.90p | 11237676 |
31/12/2015 | 468.65p | 473.85p | 468.00p | 471.70p | 3472264 |
30/12/2015 | 471.50p | 472.95p | 467.50p | 470.50p | 6140188 |
29/12/2015 | 479.45p | 481.55p | 467.95p | 472.15p | 8551696 |
24/12/2015 | 465.85p | 471.15p | 464.10p | 467.05p | 1622595 |
23/12/2015 | 464.50p | 473.90p | 462.75p | 472.90p | 9606656 |
22/12/2015 | 458.25p | 462.25p | 454.85p | 459.50p | 11109146 |
21/12/2015 | 458.20p | 461.25p | 455.05p | 455.05p | 11066416 |
18/12/2015 | 469.45p | 469.45p | 458.30p | 458.30p | 25447940 |
17/12/2015 | 476.05p | 476.90p | 470.55p | 470.70p | 13848272 |
16/12/2015 | 468.00p | 473.80p | 463.90p | 468.20p | 15598958 |
15/12/2015 | 458.75p | 471.00p | 458.75p | 469.50p | 16610109 |
14/12/2015 | 462.40p | 466.70p | 456.20p | 456.85p | 13581655 |
11/12/2015 | 468.75p | 470.20p | 460.55p | 460.55p | 10828120 |
10/12/2015 | 465.20p | 471.27p | 464.23p | 469.15p | 12350045 |
09/12/2015 | 474.90p | 477.55p | 467.20p | 467.20p | 12097169 |
08/12/2015 | 481.10p | 481.40p | 469.90p | 472.70p | 10458075 |
07/12/2015 | 481.55p | 487.00p | 479.80p | 480.50p | 8553373 |
04/12/2015 | 477.95p | 480.35p | 473.65p | 479.35p | 12305605 |
03/12/2015 | 491.60p | 496.65p | 479.10p | 479.10p | 14274267 |
02/12/2015 | 494.10p | 498.25p | 489.70p | 492.05p | 14466244 |
01/12/2015 | 498.30p | 501.60p | 488.30p | 492.25p | 18212728 |
30/11/2015 | 499.50p | 502.60p | 496.00p | 496.45p | 17376780 |
27/11/2015 | 497.20p | 500.30p | 495.35p | 499.80p | 8208355 |
26/11/2015 | 490.45p | 497.85p | 488.73p | 497.50p | 8061140 |
25/11/2015 | 486.35p | 490.95p | 484.40p | 489.35p | 10123270 |
24/11/2015 | 489.15p | 490.70p | 482.80p | 485.20p | 13489247 |
23/11/2015 | 488.45p | 491.95p | 485.00p | 490.70p | 10620998 |
20/11/2015 | 493.40p | 495.00p | 490.00p | 491.20p | 14795741 |
19/11/2015 | 490.60p | 491.80p | 487.00p | 491.10p | 13228736 |
18/11/2015 | 491.55p | 491.55p | 484.80p | 487.25p | 14940669 |
17/11/2015 | 484.90p | 493.00p | 483.55p | 492.90p | 18802020 |
16/11/2015 | 470.95p | 479.60p | 469.20p | 479.50p | 13050451 |
13/11/2015 | 478.65p | 481.65p | 473.02p | 475.15p | 14219956 |
12/11/2015 | 475.80p | 487.80p | 472.00p | 481.65p | 25354996 |
11/11/2015 | 466.40p | 476.90p | 464.25p | 475.45p | 16868702 |
10/11/2015 | 462.05p | 469.15p | 461.30p | 465.50p | 13696925 |
09/11/2015 | 464.70p | 466.55p | 460.02p | 460.50p | 9638055 |
06/11/2015 | 467.25p | 469.35p | 462.65p | 465.55p | 7318855 |
05/11/2015 | 467.60p | 470.57p | 462.85p | 466.40p | 11434796 |
04/11/2015 | 462.85p | 469.30p | 462.85p | 465.55p | 14037353 |
03/11/2015 | 463.50p | 466.25p | 460.40p | 461.80p | 8716062 |
02/11/2015 | 462.60p | 465.60p | 460.00p | 463.60p | 11133341 |
30/10/2015 | 470.60p | 473.04p | 463.45p | 465.00p | 15739317 |
29/10/2015 | 476.10p | 476.10p | 464.00p | 469.60p | 21032788 |
28/10/2015 | 461.00p | 473.61p | 461.00p | 468.65p | 22224176 |
27/10/2015 | 451.80p | 454.00p | 450.55p | 452.00p | 14685166 |
26/10/2015 | 448.45p | 453.85p | 446.59p | 451.85p | 10095881 |
23/10/2015 | 446.00p | 458.30p | 444.10p | 450.20p | 14657507 |
22/10/2015 | 434.35p | 444.40p | 434.35p | 443.60p | 13276126 |
21/10/2015 | 438.75p | 439.60p | 433.40p | 434.50p | 9589706 |
20/10/2015 | 429.30p | 437.23p | 429.11p | 437.20p | 13769455 |
19/10/2015 | 429.30p | 432.45p | 425.55p | 428.15p | 5567754 |
16/10/2015 | 429.20p | 430.65p | 427.05p | 430.10p | 8985795 |
15/10/2015 | 419.65p | 426.85p | 419.65p | 426.55p | 11154733 |
14/10/2015 | 429.50p | 429.90p | 417.20p | 417.20p | 17567828 |
13/10/2015 | 433.90p | 436.00p | 427.05p | 431.75p | 11944301 |
12/10/2015 | 437.05p | 437.23p | 432.40p | 435.35p | 11653345 |
09/10/2015 | 435.30p | 436.65p | 432.65p | 434.00p | 12557254 |
08/10/2015 | 427.50p | 432.60p | 420.98p | 432.35p | 14213963 |
07/10/2015 | 435.40p | 436.10p | 427.35p | 428.25p | 13968883 |
06/10/2015 | 432.15p | 435.10p | 425.40p | 432.60p | 11130158 |
05/10/2015 | 427.00p | 432.85p | 425.25p | 430.30p | 13999075 |
02/10/2015 | 423.10p | 426.75p | 412.35p | 420.55p | 16289979 |
01/10/2015 | 425.00p | 430.35p | 418.25p | 420.25p | 18545180 |
30/09/2015 | 420.10p | 423.30p | 418.30p | 419.60p | 23096860 |
29/09/2015 | 412.70p | 416.50p | 409.70p | 413.25p | 14529908 |
28/09/2015 | 419.20p | 421.15p | 415.65p | 416.45p | 13693368 |
25/09/2015 | 413.00p | 423.30p | 412.60p | 420.50p | 13217431 |
24/09/2015 | 412.10p | 415.00p | 406.45p | 408.05p | 15476674 |
23/09/2015 | 405.45p | 414.55p | 404.06p | 412.15p | 13441652 |
22/09/2015 | 414.50p | 416.35p | 404.00p | 404.00p | 14598833 |
21/09/2015 | 413.35p | 416.75p | 409.60p | 413.50p | 19133978 |
18/09/2015 | 418.70p | 422.20p | 406.35p | 415.00p | 24273290 |
17/09/2015 | 426.45p | 428.00p | 419.00p | 419.00p | 14369322 |
16/09/2015 | 422.70p | 430.00p | 422.70p | 426.40p | 19213412 |
15/09/2015 | 424.35p | 425.10p | 418.55p | 421.55p | 12862108 |
14/09/2015 | 424.00p | 428.86p | 421.85p | 423.50p | 11608448 |
11/09/2015 | 428.70p | 430.85p | 414.90p | 422.65p | 15398767 |
10/09/2015 | 434.85p | 437.90p | 431.05p | 432.10p | 9674663 |
09/09/2015 | 438.20p | 441.40p | 435.60p | 436.85p | 10151220 |
08/09/2015 | 427.60p | 436.80p | 425.99p | 432.05p | 19178404 |
07/09/2015 | 426.10p | 428.55p | 424.30p | 425.85p | 15764433 |
04/09/2015 | 427.60p | 427.95p | 421.65p | 422.45p | 8733469 |
03/09/2015 | 429.35p | 433.90p | 429.20p | 432.00p | 11965905 |
02/09/2015 | 423.00p | 430.79p | 416.35p | 426.95p | 16416720 |
01/09/2015 | 432.40p | 433.70p | 419.75p | 421.15p | 16013969 |
*Close Price adjusted for both dividends and splits