Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2016 | 282.00p | 286.00p | 273.25p | 275.00p | 456167 |
07/06/2016 | 276.00p | 278.50p | 266.75p | 276.00p | 367488 |
06/06/2016 | 276.25p | 278.56p | 269.00p | 276.00p | 272143 |
03/06/2016 | 280.00p | 280.00p | 265.25p | 275.00p | 315827 |
02/06/2016 | 260.00p | 279.75p | 260.00p | 276.25p | 783120 |
01/06/2016 | 266.00p | 274.75p | 266.00p | 270.00p | 255245 |
31/05/2016 | 271.00p | 275.25p | 266.50p | 267.00p | 1523344 |
27/05/2016 | 276.00p | 276.00p | 266.00p | 270.75p | 214350 |
26/05/2016 | 276.00p | 279.50p | 272.00p | 274.75p | 246144 |
25/05/2016 | 270.00p | 278.25p | 267.00p | 274.50p | 155644 |
24/05/2016 | 266.00p | 270.00p | 266.00p | 269.00p | 78936 |
23/05/2016 | 266.00p | 270.00p | 266.00p | 269.50p | 29820 |
20/05/2016 | 255.00p | 270.75p | 255.00p | 270.75p | 72995 |
19/05/2016 | 279.00p | 279.00p | 265.50p | 269.00p | 101156 |
18/05/2016 | 268.00p | 277.75p | 259.90p | 268.50p | 147319 |
17/05/2016 | 270.00p | 279.00p | 256.57p | 267.75p | 14515008 |
16/05/2016 | 266.00p | 277.00p | 259.50p | 275.00p | 286421 |
13/05/2016 | 251.25p | 274.25p | 251.25p | 268.50p | 336303 |
12/05/2016 | 245.00p | 267.75p | 245.00p | 262.25p | 100375 |
11/05/2016 | 256.00p | 259.00p | 241.55p | 255.25p | 139369 |
10/05/2016 | 255.00p | 260.00p | 246.75p | 253.00p | 121273 |
09/05/2016 | 250.00p | 254.00p | 248.00p | 250.50p | 199722 |
06/05/2016 | 254.00p | 254.00p | 246.00p | 250.00p | 156881 |
05/05/2016 | 255.00p | 255.00p | 250.00p | 254.50p | 52833 |
04/05/2016 | 255.00p | 255.00p | 241.81p | 253.50p | 258206 |
03/05/2016 | 252.50p | 253.00p | 250.00p | 253.00p | 196260 |
29/04/2016 | 265.00p | 265.00p | 247.75p | 250.00p | 126547 |
28/04/2016 | 250.00p | 253.56p | 249.50p | 250.00p | 150179 |
27/04/2016 | 241.00p | 258.75p | 240.50p | 250.00p | 195037 |
26/04/2016 | 250.00p | 255.25p | 250.00p | 254.00p | 66516 |
25/04/2016 | 250.00p | 256.00p | 250.00p | 254.75p | 52136 |
22/04/2016 | 251.75p | 260.75p | 238.15p | 253.25p | 99179 |
21/04/2016 | 264.00p | 264.00p | 252.00p | 252.00p | 472880 |
20/04/2016 | 254.00p | 259.00p | 251.25p | 255.00p | 172933 |
19/04/2016 | 249.75p | 254.00p | 248.50p | 253.25p | 1146926 |
18/04/2016 | 247.00p | 255.75p | 243.00p | 247.75p | 1217469 |
15/04/2016 | 242.75p | 246.14p | 237.63p | 246.00p | 368396 |
14/04/2016 | 241.00p | 244.50p | 238.00p | 244.50p | 152733 |
13/04/2016 | 236.25p | 242.50p | 236.25p | 239.00p | 61311 |
12/04/2016 | 242.00p | 245.00p | 233.00p | 235.00p | 345027 |
11/04/2016 | 245.00p | 255.25p | 242.00p | 242.50p | 50607 |
08/04/2016 | 245.00p | 247.75p | 244.00p | 244.00p | 19867 |
07/04/2016 | 259.00p | 259.00p | 243.25p | 245.00p | 153520 |
06/04/2016 | 247.00p | 250.00p | 246.00p | 246.50p | 44737 |
05/04/2016 | 248.50p | 248.75p | 245.00p | 246.00p | 1134251 |
04/04/2016 | 241.00p | 248.00p | 241.00p | 247.00p | 259603 |
01/04/2016 | 247.00p | 259.00p | 244.00p | 246.00p | 64288 |
31/03/2016 | 248.00p | 254.30p | 235.06p | 245.00p | 265448 |
30/03/2016 | 252.25p | 254.01p | 247.00p | 253.00p | 234987 |
29/03/2016 | 250.00p | 252.50p | 245.25p | 249.00p | 223475 |
24/03/2016 | 246.00p | 253.00p | 245.00p | 251.00p | 339008 |
23/03/2016 | 243.25p | 247.00p | 243.00p | 246.75p | 153531 |
22/03/2016 | 238.00p | 244.00p | 238.00p | 244.00p | 1679145 |
21/03/2016 | 240.25p | 245.00p | 235.25p | 240.00p | 380261 |
18/03/2016 | 240.00p | 244.10p | 240.00p | 240.50p | 253907 |
17/03/2016 | 244.00p | 245.00p | 238.00p | 239.75p | 511904 |
16/03/2016 | 245.50p | 246.00p | 242.00p | 243.75p | 155501 |
15/03/2016 | 246.00p | 246.40p | 243.00p | 245.00p | 42509 |
14/03/2016 | 247.00p | 249.00p | 245.00p | 247.00p | 113933 |
11/03/2016 | 240.75p | 248.00p | 240.00p | 247.75p | 293510 |
10/03/2016 | 242.50p | 243.00p | 240.50p | 242.00p | 74395 |
09/03/2016 | 241.25p | 243.20p | 241.00p | 242.00p | 181623 |
08/03/2016 | 243.00p | 243.90p | 239.00p | 242.75p | 164045 |
07/03/2016 | 244.00p | 244.00p | 240.50p | 244.00p | 540572 |
04/03/2016 | 243.00p | 243.00p | 240.50p | 240.75p | 173114 |
03/03/2016 | 240.00p | 241.00p | 237.50p | 240.25p | 354757 |
02/03/2016 | 240.00p | 240.00p | 230.75p | 240.00p | 258252 |
01/03/2016 | 222.00p | 235.00p | 218.18p | 231.75p | 326717 |
29/02/2016 | 236.00p | 237.00p | 234.00p | 234.50p | 159759 |
26/02/2016 | 238.00p | 238.60p | 236.25p | 236.25p | 27554 |
25/02/2016 | 238.25p | 239.03p | 236.50p | 236.50p | 280719 |
24/02/2016 | 238.00p | 239.00p | 236.50p | 238.00p | 180609 |
23/02/2016 | 239.00p | 239.28p | 237.50p | 237.50p | 76972 |
22/02/2016 | 240.00p | 240.00p | 238.00p | 239.50p | 1674921 |
19/02/2016 | 240.00p | 240.00p | 237.00p | 237.50p | 563562 |
18/02/2016 | 240.00p | 240.47p | 237.00p | 238.75p | 241315 |
17/02/2016 | 238.00p | 240.75p | 238.00p | 240.00p | 538414 |
16/02/2016 | 235.00p | 240.00p | 235.00p | 240.00p | 250197 |
15/02/2016 | 234.00p | 240.00p | 224.39p | 235.00p | 377593 |
12/02/2016 | 220.00p | 235.25p | 220.00p | 233.00p | 551973 |
11/02/2016 | 222.75p | 226.75p | 214.65p | 224.50p | 1551324 |
10/02/2016 | 222.00p | 223.00p | 217.00p | 223.00p | 1441452 |
09/02/2016 | 225.00p | 240.00p | 216.75p | 219.00p | 5721546 |
08/02/2016 | 240.00p | 240.25p | 224.75p | 228.00p | 4075307 |
05/02/2016 | 241.50p | 245.00p | 234.00p | 240.00p | 35263936 |
*Close Price adjusted for both dividends and splits