Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 234.80p | 240.30p | 234.80p | 235.90p | 12188640 |
07/09/2015 | 234.40p | 237.00p | 232.80p | 233.40p | 7696781 |
04/09/2015 | 237.00p | 238.24p | 233.00p | 233.40p | 15141508 |
03/09/2015 | 238.80p | 238.80p | 236.00p | 238.30p | 13557799 |
02/09/2015 | 237.00p | 239.50p | 235.10p | 236.50p | 10277918 |
01/09/2015 | 240.30p | 241.90p | 236.30p | 237.00p | 14669100 |
28/08/2015 | 241.20p | 243.60p | 239.80p | 243.20p | 16770989 |
27/08/2015 | 240.80p | 242.30p | 237.90p | 241.40p | 20452662 |
26/08/2015 | 241.00p | 241.56p | 236.10p | 236.10p | 22828796 |
25/08/2015 | 243.60p | 250.00p | 241.90p | 243.80p | 26206200 |
24/08/2015 | 251.00p | 252.40p | 237.90p | 240.50p | 22014598 |
21/08/2015 | 261.80p | 263.63p | 256.70p | 257.10p | 12648257 |
20/08/2015 | 261.80p | 267.00p | 260.80p | 264.60p | 8703794 |
19/08/2015 | 267.30p | 267.70p | 263.50p | 263.50p | 7865044 |
18/08/2015 | 268.60p | 270.10p | 267.70p | 268.10p | 5170879 |
17/08/2015 | 269.70p | 269.70p | 266.70p | 268.90p | 7815837 |
14/08/2015 | 268.50p | 270.06p | 267.40p | 267.80p | 8604488 |
13/08/2015 | 271.20p | 271.90p | 266.20p | 267.70p | 8930087 |
12/08/2015 | 269.90p | 271.72p | 266.62p | 268.40p | 14900290 |
11/08/2015 | 271.50p | 274.60p | 269.20p | 270.40p | 13171263 |
10/08/2015 | 272.60p | 272.61p | 269.00p | 272.30p | 8511148 |
07/08/2015 | 271.70p | 273.16p | 270.10p | 271.10p | 9916487 |
06/08/2015 | 269.90p | 272.70p | 268.92p | 271.40p | 9322762 |
05/08/2015 | 269.00p | 271.66p | 267.30p | 271.00p | 14341500 |
04/08/2015 | 265.50p | 271.10p | 265.00p | 269.40p | 9885949 |
03/08/2015 | 265.80p | 268.70p | 264.60p | 265.50p | 10906575 |
31/07/2015 | 265.20p | 267.10p | 262.40p | 266.50p | 22763716 |
30/07/2015 | 279.30p | 279.30p | 265.46p | 266.60p | 27035676 |
29/07/2015 | 271.70p | 276.70p | 271.20p | 275.20p | 13338721 |
28/07/2015 | 275.00p | 276.50p | 271.20p | 271.40p | 17830072 |
27/07/2015 | 271.90p | 277.70p | 271.70p | 273.70p | 14763136 |
24/07/2015 | 274.40p | 276.80p | 271.20p | 271.90p | 9783344 |
23/07/2015 | 278.90p | 278.90p | 274.20p | 274.90p | 7974648 |
22/07/2015 | 278.30p | 278.70p | 273.20p | 276.90p | 13391532 |
21/07/2015 | 282.00p | 282.00p | 275.50p | 279.40p | 18821540 |
20/07/2015 | 282.80p | 283.91p | 281.30p | 283.00p | 6325972 |
17/07/2015 | 283.40p | 284.20p | 281.10p | 281.90p | 9945329 |
16/07/2015 | 282.20p | 283.20p | 277.80p | 281.90p | 17693494 |
15/07/2015 | 277.80p | 281.40p | 276.04p | 280.30p | 22587450 |
14/07/2015 | 275.90p | 277.90p | 274.83p | 277.30p | 10697818 |
13/07/2015 | 274.60p | 276.00p | 271.70p | 275.80p | 11411107 |
10/07/2015 | 269.00p | 272.13p | 265.47p | 271.70p | 13754934 |
09/07/2015 | 260.90p | 267.10p | 260.90p | 266.10p | 14267944 |
08/07/2015 | 260.80p | 263.10p | 258.70p | 260.50p | 14873790 |
07/07/2015 | 268.00p | 269.00p | 259.80p | 259.80p | 19385572 |
06/07/2015 | 263.10p | 269.30p | 262.90p | 267.40p | 13700858 |
03/07/2015 | 267.90p | 268.20p | 264.30p | 265.80p | 8176286 |
02/07/2015 | 263.50p | 268.20p | 262.40p | 267.10p | 13314444 |
01/07/2015 | 264.40p | 266.30p | 262.50p | 263.80p | 15890924 |
30/06/2015 | 269.30p | 269.30p | 263.80p | 263.80p | 18788644 |
29/06/2015 | 266.70p | 272.70p | 266.01p | 269.80p | 15919194 |
26/06/2015 | 275.90p | 276.11p | 272.92p | 274.10p | 13007507 |
25/06/2015 | 278.20p | 279.50p | 276.00p | 276.90p | 12510172 |
24/06/2015 | 280.90p | 286.67p | 277.80p | 279.80p | 11736039 |
23/06/2015 | 280.00p | 281.90p | 279.20p | 281.10p | 15288439 |
22/06/2015 | 280.00p | 280.00p | 276.40p | 279.90p | 13533472 |
19/06/2015 | 273.40p | 277.20p | 272.20p | 276.30p | 27843300 |
18/06/2015 | 270.00p | 276.20p | 269.20p | 275.10p | 17902180 |
17/06/2015 | 267.20p | 273.30p | 267.20p | 270.50p | 18185332 |
16/06/2015 | 261.50p | 268.30p | 260.56p | 267.40p | 17258584 |
15/06/2015 | 261.80p | 264.60p | 261.40p | 262.00p | 12535815 |
12/06/2015 | 266.70p | 266.80p | 261.90p | 263.30p | 11897112 |
11/06/2015 | 266.30p | 268.32p | 264.70p | 267.00p | 19808348 |
10/06/2015 | 263.50p | 266.90p | 262.70p | 266.20p | 16635665 |
09/06/2015 | 264.30p | 266.36p | 262.90p | 264.40p | 12667012 |
08/06/2015 | 264.80p | 265.50p | 262.70p | 264.30p | 8371079 |
05/06/2015 | 267.60p | 269.30p | 264.80p | 265.60p | 12031815 |
04/06/2015 | 275.50p | 275.56p | 269.10p | 269.30p | 17500664 |
03/06/2015 | 274.50p | 275.80p | 271.20p | 275.20p | 15237682 |
02/06/2015 | 277.30p | 277.30p | 273.60p | 274.60p | 14442954 |
01/06/2015 | 278.60p | 279.60p | 275.30p | 276.80p | 10932826 |
29/05/2015 | 278.60p | 280.00p | 276.70p | 277.60p | 30299416 |
28/05/2015 | 280.00p | 280.30p | 276.10p | 278.70p | 10190142 |
27/05/2015 | 273.70p | 281.20p | 273.50p | 279.50p | 17838824 |
26/05/2015 | 281.10p | 281.79p | 271.90p | 273.20p | 13714761 |
22/05/2015 | 280.30p | 282.14p | 279.60p | 280.50p | 11567996 |
21/05/2015 | 281.60p | 283.60p | 278.50p | 281.00p | 8969115 |
20/05/2015 | 282.50p | 283.90p | 279.60p | 281.50p | 21625988 |
19/05/2015 | 281.90p | 284.60p | 279.24p | 282.50p | 12944639 |
18/05/2015 | 289.90p | 290.00p | 280.24p | 280.70p | 15653081 |
15/05/2015 | 282.50p | 283.20p | 278.30p | 281.00p | 18814008 |
14/05/2015 | 277.10p | 284.90p | 275.90p | 281.00p | 20096978 |
13/05/2015 | 279.50p | 279.56p | 273.10p | 276.60p | 16012936 |
12/05/2015 | 279.50p | 280.82p | 273.20p | 278.30p | 15516477 |
11/05/2015 | 279.00p | 284.90p | 275.50p | 280.60p | 24152128 |
08/05/2015 | 280.00p | 282.46p | 270.00p | 278.20p | 57833184 |
07/05/2015 | 260.30p | 260.90p | 257.40p | 257.40p | 28894584 |
06/05/2015 | 255.60p | 260.66p | 254.80p | 260.20p | 21611656 |
05/05/2015 | 261.00p | 261.00p | 256.00p | 256.60p | 20532116 |
01/05/2015 | 252.60p | 261.20p | 251.10p | 254.60p | 18660320 |
30/04/2015 | 255.50p | 265.90p | 251.70p | 255.40p | 25657180 |
29/04/2015 | 277.00p | 279.80p | 267.20p | 267.60p | 24431112 |
28/04/2015 | 269.60p | 275.40p | 268.70p | 275.30p | 34383052 |
27/04/2015 | 265.00p | 269.10p | 263.40p | 269.10p | 20143166 |
24/04/2015 | 263.70p | 267.40p | 263.36p | 264.50p | 21024148 |
23/04/2015 | 259.10p | 264.80p | 259.00p | 263.90p | 14535442 |
22/04/2015 | 260.30p | 260.80p | 256.90p | 260.10p | 15244457 |
21/04/2015 | 259.90p | 260.85p | 256.85p | 259.30p | 13232770 |
20/04/2015 | 260.10p | 260.93p | 256.33p | 258.50p | 12067206 |
17/04/2015 | 260.10p | 263.60p | 259.00p | 260.10p | 18059294 |
16/04/2015 | 263.40p | 263.40p | 257.93p | 260.00p | 15119166 |
15/04/2015 | 261.70p | 263.45p | 260.20p | 262.30p | 17529344 |
14/04/2015 | 261.60p | 264.20p | 260.10p | 262.90p | 12025027 |
13/04/2015 | 262.50p | 264.80p | 261.53p | 262.10p | 13191671 |
10/04/2015 | 263.00p | 265.22p | 260.50p | 262.70p | 10595768 |
09/04/2015 | 258.80p | 262.42p | 258.10p | 262.30p | 10255533 |
08/04/2015 | 260.00p | 264.57p | 257.50p | 259.00p | 16911156 |
07/04/2015 | 254.30p | 261.40p | 253.70p | 259.50p | 17124996 |
02/04/2015 | 254.40p | 256.60p | 251.33p | 253.20p | 9725911 |
01/04/2015 | 250.80p | 255.50p | 249.80p | 254.80p | 19165530 |
31/03/2015 | 257.80p | 261.90p | 251.90p | 253.00p | 24825220 |
30/03/2015 | 261.80p | 261.93p | 256.33p | 257.00p | 16887416 |
27/03/2015 | 258.00p | 259.82p | 256.80p | 259.30p | 15667930 |
26/03/2015 | 258.40p | 263.30p | 257.00p | 258.40p | 20991432 |
25/03/2015 | 256.40p | 261.30p | 255.70p | 260.20p | 16516078 |
24/03/2015 | 251.90p | 258.10p | 250.27p | 256.60p | 26698760 |
23/03/2015 | 255.20p | 259.10p | 254.10p | 258.80p | 20827124 |
20/03/2015 | 257.00p | 258.00p | 252.30p | 255.80p | 37064444 |
19/03/2015 | 256.50p | 257.80p | 253.90p | 256.60p | 17239424 |
18/03/2015 | 251.10p | 257.50p | 248.10p | 255.00p | 27441670 |
17/03/2015 | 239.80p | 252.00p | 238.74p | 251.20p | 33123314 |
16/03/2015 | 238.50p | 240.70p | 234.74p | 239.30p | 15861029 |
13/03/2015 | 240.10p | 240.25p | 234.40p | 237.90p | 28726306 |
12/03/2015 | 240.80p | 242.00p | 238.21p | 241.40p | 15721236 |
11/03/2015 | 236.50p | 239.60p | 235.00p | 238.90p | 16054227 |
10/03/2015 | 244.20p | 244.88p | 235.50p | 235.50p | 23595760 |
09/03/2015 | 240.60p | 244.50p | 240.10p | 243.90p | 15757485 |
06/03/2015 | 245.70p | 245.70p | 242.00p | 242.00p | 14519847 |
05/03/2015 | 245.40p | 246.90p | 243.90p | 245.50p | 11687920 |
04/03/2015 | 248.10p | 249.90p | 242.86p | 245.40p | 27247212 |
03/03/2015 | 247.70p | 252.60p | 246.90p | 247.50p | 25922670 |
02/03/2015 | 243.50p | 254.20p | 243.30p | 246.50p | 22197252 |
27/02/2015 | 245.40p | 249.68p | 242.30p | 244.30p | 26052020 |
26/02/2015 | 250.60p | 251.10p | 245.10p | 245.60p | 24126240 |
25/02/2015 | 251.90p | 256.10p | 249.97p | 251.00p | 67256648 |
24/02/2015 | 250.30p | 253.60p | 249.45p | 251.70p | 26424796 |
23/02/2015 | 254.10p | 254.10p | 247.50p | 249.90p | 22365078 |
20/02/2015 | 256.60p | 257.59p | 251.10p | 252.10p | 33832084 |
19/02/2015 | 260.00p | 262.05p | 254.60p | 257.10p | 59475676 |
18/02/2015 | 280.10p | 283.38p | 277.90p | 281.10p | 12277184 |
17/02/2015 | 278.90p | 280.40p | 276.19p | 280.00p | 12168559 |
16/02/2015 | 284.00p | 284.00p | 278.40p | 278.80p | 17451400 |
13/02/2015 | 287.70p | 288.30p | 285.20p | 287.00p | 14967979 |
12/02/2015 | 290.70p | 292.40p | 286.50p | 287.50p | 17224788 |
11/02/2015 | 294.10p | 295.80p | 289.60p | 290.80p | 12358421 |
10/02/2015 | 292.70p | 299.86p | 286.80p | 293.30p | 16702163 |
09/02/2015 | 295.10p | 295.90p | 291.70p | 293.10p | 12278286 |
06/02/2015 | 297.40p | 300.70p | 295.00p | 296.40p | 19271134 |
05/02/2015 | 292.10p | 296.00p | 290.30p | 296.00p | 9077441 |
04/02/2015 | 295.60p | 298.00p | 292.30p | 293.40p | 16202778 |
03/02/2015 | 292.60p | 298.40p | 289.85p | 295.70p | 16612853 |
02/02/2015 | 293.50p | 295.30p | 289.83p | 293.30p | 16468025 |
30/01/2015 | 294.10p | 300.20p | 292.40p | 293.80p | 26263836 |
29/01/2015 | 286.40p | 292.70p | 286.23p | 292.60p | 18599476 |
28/01/2015 | 285.00p | 287.90p | 280.10p | 287.60p | 20672352 |
27/01/2015 | 270.90p | 283.21p | 269.30p | 282.70p | 23768176 |
26/01/2015 | 269.00p | 271.40p | 261.87p | 271.40p | 11442419 |
23/01/2015 | 272.00p | 272.10p | 267.30p | 270.00p | 15559358 |
22/01/2015 | 270.50p | 278.00p | 266.30p | 271.20p | 14316662 |
21/01/2015 | 267.60p | 269.90p | 265.60p | 269.40p | 12504855 |
20/01/2015 | 265.90p | 266.90p | 263.50p | 266.40p | 11004910 |
19/01/2015 | 265.20p | 266.74p | 262.30p | 264.80p | 10160427 |
16/01/2015 | 264.30p | 266.40p | 263.10p | 264.90p | 13160478 |
15/01/2015 | 263.00p | 266.62p | 257.90p | 265.20p | 14655952 |
14/01/2015 | 269.40p | 270.40p | 259.30p | 261.10p | 16980148 |
13/01/2015 | 266.60p | 274.30p | 266.00p | 271.80p | 18038870 |
12/01/2015 | 267.00p | 268.19p | 259.20p | 261.00p | 17248062 |
09/01/2015 | 270.80p | 273.10p | 266.98p | 268.80p | 12976345 |
08/01/2015 | 267.00p | 272.37p | 266.40p | 271.30p | 14430078 |
07/01/2015 | 265.30p | 267.49p | 263.00p | 265.20p | 12813169 |
06/01/2015 | 268.80p | 269.98p | 263.90p | 263.90p | 13797383 |
05/01/2015 | 275.50p | 278.26p | 264.71p | 268.20p | 12551313 |
02/01/2015 | 280.60p | 281.30p | 275.20p | 276.80p | 7405007 |
31/12/2014 | 273.00p | 279.60p | 273.00p | 279.00p | 3352901 |
30/12/2014 | 285.50p | 287.50p | 277.00p | 278.50p | 8745017 |
29/12/2014 | 284.40p | 286.60p | 281.80p | 286.20p | 7443363 |
24/12/2014 | 281.40p | 285.20p | 280.94p | 284.70p | 2012403 |
23/12/2014 | 277.90p | 283.50p | 277.80p | 282.50p | 10108827 |
22/12/2014 | 273.00p | 279.27p | 273.00p | 277.30p | 16006732 |
19/12/2014 | 271.70p | 273.80p | 269.40p | 272.70p | 25562868 |
18/12/2014 | 268.80p | 271.90p | 263.90p | 271.90p | 19940360 |
17/12/2014 | 268.00p | 270.50p | 265.20p | 266.50p | 13809436 |
16/12/2014 | 263.10p | 270.30p | 261.80p | 270.00p | 20030080 |
15/12/2014 | 264.00p | 272.25p | 262.10p | 262.10p | 22286236 |
12/12/2014 | 270.10p | 273.20p | 265.40p | 265.40p | 17903592 |
11/12/2014 | 277.90p | 279.50p | 274.33p | 274.40p | 15213667 |
10/12/2014 | 279.60p | 281.10p | 277.50p | 277.90p | 13192691 |
09/12/2014 | 282.90p | 284.60p | 279.66p | 279.90p | 13189894 |
08/12/2014 | 285.10p | 286.10p | 282.90p | 283.60p | 6532619 |
05/12/2014 | 285.80p | 287.80p | 282.90p | 286.00p | 8096408 |
04/12/2014 | 284.40p | 286.00p | 282.90p | 283.80p | 12839332 |
03/12/2014 | 284.90p | 286.20p | 283.90p | 284.40p | 8984401 |
02/12/2014 | 286.60p | 286.70p | 283.90p | 285.10p | 11566024 |
01/12/2014 | 283.60p | 286.10p | 280.50p | 281.60p | 12304017 |
28/11/2014 | 287.20p | 288.30p | 280.70p | 284.60p | 16114043 |
27/11/2014 | 287.10p | 288.90p | 286.40p | 287.70p | 9340938 |
26/11/2014 | 285.00p | 287.54p | 285.00p | 286.20p | 8758667 |
25/11/2014 | 285.10p | 287.00p | 284.10p | 284.70p | 15509054 |
24/11/2014 | 291.60p | 291.60p | 285.30p | 285.80p | 17025096 |
21/11/2014 | 292.00p | 294.20p | 287.90p | 292.00p | 19575836 |
*Close Price adjusted for both dividends and splits