Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2015 | 362.90p | 381.50p | 356.60p | 372.80p | 208586 |
22/09/2015 | 367.60p | 368.62p | 350.83p | 360.00p | 242815 |
21/09/2015 | 355.00p | 368.20p | 355.00p | 358.80p | 152604 |
18/09/2015 | 371.10p | 371.10p | 348.76p | 355.60p | 601719 |
17/09/2015 | 371.90p | 374.00p | 360.00p | 366.20p | 165422 |
16/09/2015 | 360.80p | 371.20p | 360.30p | 367.30p | 139576 |
15/09/2015 | 373.20p | 375.00p | 361.70p | 368.80p | 1485715 |
14/09/2015 | 374.60p | 378.80p | 361.90p | 367.60p | 115933 |
11/09/2015 | 372.30p | 384.00p | 372.10p | 375.80p | 181620 |
10/09/2015 | 373.80p | 384.00p | 370.70p | 375.00p | 89632 |
09/09/2015 | 379.70p | 383.30p | 370.40p | 375.30p | 180576 |
08/09/2015 | 370.60p | 378.60p | 370.60p | 374.50p | 174499 |
07/09/2015 | 379.00p | 379.00p | 373.00p | 375.00p | 380101 |
04/09/2015 | 371.00p | 380.90p | 371.00p | 375.00p | 147546 |
03/09/2015 | 380.00p | 381.80p | 375.00p | 376.90p | 237707 |
02/09/2015 | 370.00p | 380.00p | 370.00p | 377.50p | 112221 |
01/09/2015 | 381.00p | 389.57p | 370.70p | 374.50p | 149333 |
28/08/2015 | 375.00p | 389.90p | 365.10p | 389.00p | 359565 |
27/08/2015 | 360.00p | 375.00p | 360.00p | 374.00p | 133335 |
26/08/2015 | 370.00p | 373.70p | 360.10p | 362.20p | 256489 |
25/08/2015 | 350.60p | 375.00p | 350.60p | 373.80p | 830342 |
24/08/2015 | 365.00p | 370.00p | 350.60p | 358.00p | 284654 |
21/08/2015 | 365.00p | 374.52p | 365.00p | 367.00p | 535390 |
20/08/2015 | 368.70p | 376.33p | 365.00p | 374.90p | 167418 |
19/08/2015 | 365.00p | 374.80p | 365.00p | 367.20p | 171560 |
18/08/2015 | 365.60p | 368.50p | 365.10p | 367.00p | 97580 |
17/08/2015 | 361.70p | 375.99p | 361.70p | 367.00p | 185880 |
14/08/2015 | 355.00p | 370.00p | 355.00p | 363.00p | 146481 |
13/08/2015 | 355.60p | 358.00p | 350.00p | 357.90p | 143500 |
12/08/2015 | 357.00p | 365.00p | 355.70p | 357.00p | 122622 |
11/08/2015 | 360.00p | 363.80p | 355.30p | 358.00p | 1379195 |
10/08/2015 | 355.00p | 367.40p | 346.70p | 366.90p | 951947 |
07/08/2015 | 350.00p | 353.81p | 345.00p | 351.30p | 55930 |
06/08/2015 | 349.70p | 355.00p | 345.60p | 351.00p | 159403 |
05/08/2015 | 340.60p | 353.60p | 340.60p | 348.60p | 182891 |
04/08/2015 | 350.00p | 350.00p | 343.00p | 347.20p | 88025 |
03/08/2015 | 350.00p | 350.50p | 342.90p | 345.00p | 154067 |
31/07/2015 | 340.00p | 354.80p | 335.40p | 349.70p | 141173 |
30/07/2015 | 325.50p | 340.00p | 325.50p | 339.90p | 235274 |
29/07/2015 | 326.20p | 333.90p | 320.10p | 331.30p | 146189 |
28/07/2015 | 320.50p | 330.00p | 320.50p | 329.00p | 115141 |
27/07/2015 | 328.80p | 332.60p | 323.30p | 325.00p | 143342 |
24/07/2015 | 325.80p | 328.80p | 320.00p | 322.30p | 160098 |
23/07/2015 | 328.10p | 329.20p | 320.10p | 323.30p | 98798 |
22/07/2015 | 320.80p | 330.00p | 320.80p | 327.70p | 131745 |
21/07/2015 | 326.30p | 329.80p | 320.20p | 322.70p | 83855 |
20/07/2015 | 328.00p | 329.50p | 326.40p | 327.70p | 118494 |
17/07/2015 | 320.10p | 325.84p | 320.10p | 323.10p | 76844 |
16/07/2015 | 317.50p | 325.00p | 317.50p | 321.30p | 138075 |
15/07/2015 | 314.50p | 317.50p | 314.50p | 317.50p | 179403 |
14/07/2015 | 319.90p | 319.90p | 310.86p | 315.60p | 292663 |
13/07/2015 | 315.20p | 319.28p | 311.29p | 314.40p | 314850 |
10/07/2015 | 318.00p | 320.70p | 313.10p | 315.20p | 211533 |
09/07/2015 | 325.00p | 325.00p | 316.60p | 316.60p | 140851 |
08/07/2015 | 328.60p | 330.20p | 316.30p | 320.60p | 113027 |
07/07/2015 | 333.20p | 333.90p | 323.40p | 324.50p | 79653 |
06/07/2015 | 330.00p | 335.10p | 325.30p | 334.50p | 117302 |
03/07/2015 | 334.00p | 335.65p | 329.20p | 335.00p | 178609 |
02/07/2015 | 334.00p | 334.00p | 327.30p | 332.90p | 81918 |
01/07/2015 | 320.60p | 334.42p | 320.60p | 323.00p | 105439 |
30/06/2015 | 325.80p | 325.80p | 316.10p | 323.00p | 212774 |
29/06/2015 | 325.50p | 325.63p | 315.60p | 321.80p | 134366 |
26/06/2015 | 331.40p | 331.40p | 326.16p | 327.00p | 285246 |
25/06/2015 | 334.30p | 335.66p | 328.20p | 329.00p | 180344 |
24/06/2015 | 334.90p | 337.90p | 333.30p | 337.80p | 170220 |
23/06/2015 | 327.10p | 334.70p | 327.10p | 334.40p | 237690 |
22/06/2015 | 335.00p | 335.00p | 328.28p | 329.90p | 328555 |
19/06/2015 | 348.00p | 348.40p | 325.00p | 332.00p | 1559929 |
18/06/2015 | 353.00p | 360.00p | 353.00p | 359.50p | 233530 |
17/06/2015 | 350.00p | 360.00p | 346.10p | 355.00p | 260829 |
16/06/2015 | 345.60p | 350.00p | 345.00p | 348.10p | 185131 |
15/06/2015 | 353.50p | 353.76p | 346.30p | 349.30p | 228796 |
12/06/2015 | 361.80p | 361.80p | 345.60p | 352.00p | 384570 |
11/06/2015 | 368.00p | 370.00p | 366.20p | 367.00p | 168867 |
10/06/2015 | 365.00p | 367.90p | 362.80p | 367.00p | 298470 |
09/06/2015 | 364.50p | 364.60p | 362.70p | 364.00p | 91019 |
08/06/2015 | 367.00p | 367.00p | 360.00p | 364.00p | 102619 |
05/06/2015 | 365.00p | 365.00p | 362.40p | 363.00p | 164366 |
04/06/2015 | 364.00p | 365.00p | 362.30p | 364.00p | 320044 |
03/06/2015 | 370.20p | 370.93p | 363.60p | 363.90p | 456446 |
02/06/2015 | 374.50p | 374.50p | 363.60p | 365.00p | 219252 |
01/06/2015 | 361.80p | 375.00p | 360.20p | 375.00p | 200697 |
29/05/2015 | 349.00p | 362.30p | 342.86p | 362.30p | 1798708 |
28/05/2015 | 340.00p | 346.70p | 333.60p | 346.70p | 829564 |
27/05/2015 | 338.00p | 346.27p | 336.10p | 338.50p | 421845 |
26/05/2015 | 335.00p | 346.80p | 335.00p | 341.00p | 489098 |
22/05/2015 | 341.80p | 341.80p | 338.00p | 339.10p | 298332 |
21/05/2015 | 336.60p | 341.80p | 335.00p | 339.50p | 119060 |
20/05/2015 | 342.00p | 342.00p | 338.70p | 340.00p | 339689 |
19/05/2015 | 343.00p | 343.00p | 337.00p | 340.00p | 1015456 |
18/05/2015 | 344.00p | 344.00p | 338.60p | 340.50p | 193563 |
15/05/2015 | 345.00p | 345.00p | 337.50p | 342.50p | 319286 |
14/05/2015 | 337.00p | 345.00p | 332.00p | 343.90p | 257549 |
13/05/2015 | 329.50p | 336.70p | 326.60p | 335.90p | 224134 |
12/05/2015 | 328.00p | 331.30p | 320.50p | 325.50p | 125510 |
11/05/2015 | 336.40p | 336.40p | 328.10p | 331.30p | 89052 |
08/05/2015 | 331.40p | 342.00p | 327.50p | 331.50p | 345334 |
07/05/2015 | 320.50p | 330.00p | 320.50p | 329.80p | 252314 |
06/05/2015 | 320.50p | 325.00p | 320.50p | 323.90p | 149800 |
05/05/2015 | 320.00p | 324.00p | 318.50p | 323.00p | 203296 |
01/05/2015 | 322.00p | 324.00p | 313.00p | 317.80p | 51460 |
30/04/2015 | 325.50p | 329.90p | 316.00p | 317.00p | 380665 |
29/04/2015 | 333.50p | 337.42p | 328.64p | 330.10p | 161914 |
28/04/2015 | 337.40p | 340.00p | 333.10p | 335.00p | 457950 |
27/04/2015 | 326.60p | 335.50p | 326.60p | 335.50p | 150621 |
24/04/2015 | 325.50p | 332.15p | 325.50p | 331.00p | 94685 |
23/04/2015 | 319.80p | 328.50p | 319.80p | 328.50p | 157082 |
22/04/2015 | 315.50p | 319.70p | 315.50p | 319.70p | 253766 |
21/04/2015 | 315.70p | 318.70p | 312.10p | 317.00p | 104115 |
20/04/2015 | 314.50p | 317.50p | 312.00p | 315.20p | 150453 |
17/04/2015 | 320.00p | 324.10p | 312.10p | 316.80p | 112771 |
16/04/2015 | 317.50p | 327.00p | 317.00p | 322.00p | 1930927 |
15/04/2015 | 313.50p | 323.40p | 313.28p | 321.70p | 265633 |
14/04/2015 | 318.00p | 321.95p | 303.80p | 316.60p | 403258 |
13/04/2015 | 317.00p | 322.00p | 312.00p | 320.20p | 477646 |
10/04/2015 | 309.30p | 319.60p | 309.30p | 315.90p | 252222 |
09/04/2015 | 305.20p | 314.20p | 305.20p | 314.20p | 112289 |
08/04/2015 | 311.70p | 314.90p | 305.00p | 310.20p | 135042 |
07/04/2015 | 303.80p | 315.00p | 303.80p | 309.20p | 182134 |
02/04/2015 | 310.00p | 310.00p | 303.60p | 307.60p | 1571407 |
01/04/2015 | 299.80p | 309.90p | 296.70p | 308.00p | 741883 |
31/03/2015 | 299.00p | 302.00p | 295.00p | 295.30p | 277651 |
30/03/2015 | 302.00p | 302.60p | 295.00p | 297.60p | 233174 |
27/03/2015 | 295.00p | 307.42p | 294.96p | 297.00p | 55360080 |
26/03/2015 | 288.70p | 294.90p | 284.68p | 292.30p | 4640411 |
25/03/2015 | 299.80p | 299.86p | 282.00p | 284.10p | 322334 |
24/03/2015 | 301.20p | 303.88p | 297.50p | 298.00p | 243677 |
23/03/2015 | 298.00p | 305.00p | 294.00p | 305.00p | 424309 |
20/03/2015 | 290.30p | 299.80p | 288.70p | 299.80p | 400191 |
19/03/2015 | 284.00p | 295.00p | 284.00p | 293.90p | 320001 |
18/03/2015 | 280.00p | 289.70p | 280.00p | 287.80p | 353330 |
17/03/2015 | 276.00p | 285.00p | 276.00p | 283.10p | 366619 |
16/03/2015 | 274.00p | 283.80p | 270.00p | 280.80p | 172784 |
13/03/2015 | 266.40p | 272.40p | 266.40p | 271.10p | 206287 |
12/03/2015 | 270.00p | 272.00p | 264.60p | 271.70p | 158503 |
11/03/2015 | 268.00p | 270.20p | 264.50p | 265.50p | 168651 |
10/03/2015 | 274.20p | 276.90p | 266.80p | 273.40p | 108470 |
09/03/2015 | 280.50p | 280.50p | 273.40p | 275.50p | 137399 |
06/03/2015 | 278.00p | 283.10p | 276.90p | 278.00p | 250459 |
05/03/2015 | 285.80p | 285.90p | 278.60p | 281.10p | 69122 |
04/03/2015 | 278.00p | 285.70p | 278.00p | 282.80p | 106677 |
03/03/2015 | 285.50p | 286.65p | 278.80p | 278.80p | 148115 |
02/03/2015 | 285.00p | 289.60p | 285.00p | 285.30p | 189538 |
27/02/2015 | 275.30p | 297.20p | 273.69p | 285.00p | 952204 |
26/02/2015 | 270.50p | 275.20p | 270.00p | 275.20p | 281850 |
25/02/2015 | 272.00p | 274.80p | 268.87p | 272.90p | 197070 |
24/02/2015 | 272.00p | 272.00p | 268.20p | 271.00p | 73646 |
23/02/2015 | 267.00p | 271.90p | 265.10p | 270.00p | 223977 |
20/02/2015 | 267.00p | 269.80p | 263.10p | 266.30p | 99350 |
19/02/2015 | 263.00p | 266.30p | 257.10p | 266.30p | 146650 |
18/02/2015 | 266.80p | 267.60p | 257.20p | 259.30p | 148263 |
17/02/2015 | 273.20p | 273.20p | 265.10p | 266.10p | 162350 |
16/02/2015 | 269.30p | 272.00p | 269.30p | 269.70p | 96592 |
13/02/2015 | 274.00p | 277.00p | 269.10p | 270.90p | 166652 |
12/02/2015 | 269.70p | 271.60p | 268.10p | 270.00p | 145056 |
11/02/2015 | 270.80p | 275.00p | 267.70p | 269.00p | 194030 |
10/02/2015 | 273.00p | 273.00p | 267.40p | 270.00p | 261693 |
09/02/2015 | 272.30p | 275.20p | 267.00p | 271.00p | 305530 |
06/02/2015 | 271.00p | 272.60p | 269.60p | 271.80p | 422797 |
05/02/2015 | 265.00p | 270.50p | 263.60p | 270.00p | 269590 |
04/02/2015 | 261.00p | 265.90p | 260.00p | 264.80p | 82593 |
03/02/2015 | 261.90p | 265.00p | 255.00p | 260.00p | 628801 |
02/02/2015 | 276.70p | 276.70p | 261.20p | 262.50p | 259146 |
30/01/2015 | 270.20p | 281.40p | 269.70p | 275.00p | 84279648 |
29/01/2015 | 270.00p | 270.00p | 265.60p | 269.60p | 134911 |
28/01/2015 | 268.00p | 270.20p | 266.40p | 267.00p | 324485 |
27/01/2015 | 258.10p | 269.20p | 256.90p | 263.00p | 496318 |
26/01/2015 | 262.00p | 262.00p | 255.50p | 256.30p | 134183 |
23/01/2015 | 257.00p | 265.10p | 257.00p | 260.10p | 1340135 |
22/01/2015 | 274.70p | 274.70p | 250.72p | 256.20p | 4213903 |
21/01/2015 | 278.20p | 279.00p | 273.90p | 275.70p | 156581 |
20/01/2015 | 272.50p | 277.90p | 270.00p | 277.00p | 382718 |
19/01/2015 | 279.50p | 280.00p | 267.60p | 272.00p | 395856 |
16/01/2015 | 284.50p | 286.49p | 277.40p | 279.50p | 146826 |
15/01/2015 | 287.00p | 287.00p | 281.80p | 285.00p | 99155 |
14/01/2015 | 285.20p | 290.00p | 281.80p | 288.80p | 117633 |
13/01/2015 | 289.50p | 289.50p | 287.10p | 287.50p | 469305 |
12/01/2015 | 289.40p | 290.00p | 287.60p | 288.50p | 207574 |
09/01/2015 | 290.00p | 290.10p | 287.10p | 288.90p | 211585 |
08/01/2015 | 283.00p | 290.00p | 283.00p | 290.00p | 242078 |
07/01/2015 | 281.00p | 282.20p | 272.93p | 282.20p | 570706 |
06/01/2015 | 289.00p | 290.00p | 285.10p | 286.30p | 708216 |
05/01/2015 | 288.40p | 290.00p | 287.70p | 289.40p | 231312 |
02/01/2015 | 283.70p | 289.50p | 282.00p | 289.50p | 123504 |
31/12/2014 | 285.00p | 285.00p | 283.00p | 283.10p | 43469 |
30/12/2014 | 281.00p | 284.70p | 280.80p | 280.90p | 85134 |
29/12/2014 | 284.90p | 288.30p | 282.00p | 282.60p | 98922 |
24/12/2014 | 289.70p | 290.95p | 280.80p | 284.90p | 56261 |
23/12/2014 | 292.00p | 292.00p | 284.70p | 290.70p | 310996 |
22/12/2014 | 282.90p | 296.00p | 282.40p | 291.40p | 306296 |
19/12/2014 | 270.00p | 283.70p | 268.00p | 283.70p | 4525805 |
18/12/2014 | 268.00p | 272.60p | 268.00p | 271.60p | 103511 |
17/12/2014 | 270.90p | 275.22p | 270.00p | 270.00p | 233658 |
16/12/2014 | 269.00p | 279.50p | 262.20p | 274.00p | 219886 |
15/12/2014 | 267.10p | 275.00p | 262.00p | 262.00p | 161476 |
12/12/2014 | 261.00p | 274.10p | 261.00p | 268.50p | 416495 |
11/12/2014 | 260.00p | 265.30p | 258.00p | 264.00p | 722779 |
10/12/2014 | 250.00p | 265.00p | 250.00p | 265.00p | 40436780 |
09/12/2014 | 245.50p | 253.00p | 245.50p | 250.40p | 182462 |
08/12/2014 | 248.00p | 253.00p | 247.80p | 251.00p | 165798 |
*Close Price adjusted for both dividends and splits