Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2015 | 383.00p | 391.00p | 372.95p | 374.25p | 88403 |
11/09/2015 | 392.75p | 394.50p | 384.03p | 388.25p | 49780 |
10/09/2015 | 400.00p | 404.88p | 385.00p | 390.50p | 3972230 |
09/09/2015 | 390.00p | 403.00p | 390.00p | 397.75p | 1174571 |
08/09/2015 | 395.00p | 397.75p | 385.00p | 395.00p | 105464 |
07/09/2015 | 385.00p | 392.56p | 385.00p | 391.00p | 95810 |
04/09/2015 | 395.00p | 395.00p | 385.50p | 391.00p | 424924 |
03/09/2015 | 390.00p | 394.06p | 384.69p | 392.50p | 230468 |
02/09/2015 | 380.00p | 390.00p | 380.00p | 383.00p | 162548 |
01/09/2015 | 390.00p | 390.00p | 380.63p | 387.50p | 1262860 |
28/08/2015 | 377.50p | 390.00p | 371.44p | 388.00p | 101649 |
27/08/2015 | 375.00p | 379.75p | 369.75p | 378.25p | 79819 |
26/08/2015 | 372.00p | 373.25p | 367.26p | 372.75p | 191738 |
25/08/2015 | 370.50p | 380.00p | 370.25p | 373.00p | 316291 |
24/08/2015 | 372.00p | 373.00p | 363.66p | 373.00p | 222930 |
21/08/2015 | 370.00p | 370.00p | 360.15p | 369.75p | 313366 |
20/08/2015 | 362.50p | 370.00p | 353.97p | 370.00p | 428934 |
19/08/2015 | 344.00p | 348.51p | 342.31p | 346.50p | 77231 |
18/08/2015 | 340.00p | 347.81p | 340.00p | 344.50p | 126603 |
17/08/2015 | 341.00p | 346.25p | 340.00p | 346.25p | 154546 |
14/08/2015 | 330.00p | 337.50p | 330.00p | 336.00p | 43787 |
13/08/2015 | 324.00p | 332.25p | 324.00p | 331.00p | 98025 |
12/08/2015 | 323.00p | 327.58p | 323.00p | 324.00p | 35798 |
11/08/2015 | 328.00p | 329.75p | 323.48p | 329.00p | 251150 |
10/08/2015 | 330.25p | 337.49p | 328.00p | 329.00p | 56476 |
07/08/2015 | 335.00p | 337.31p | 328.50p | 330.75p | 32897 |
06/08/2015 | 336.50p | 337.75p | 334.00p | 336.50p | 27540 |
05/08/2015 | 339.75p | 339.75p | 335.25p | 336.50p | 45488 |
04/08/2015 | 342.00p | 342.00p | 333.25p | 335.00p | 42400 |
03/08/2015 | 334.00p | 336.25p | 333.25p | 333.25p | 25840 |
31/07/2015 | 335.50p | 335.50p | 333.00p | 334.00p | 21267 |
30/07/2015 | 334.75p | 341.75p | 330.25p | 332.50p | 156135 |
29/07/2015 | 327.00p | 334.75p | 327.00p | 334.50p | 66016 |
28/07/2015 | 334.25p | 335.58p | 332.00p | 332.25p | 14857 |
27/07/2015 | 338.25p | 339.00p | 327.25p | 329.00p | 50323 |
24/07/2015 | 337.00p | 339.25p | 332.84p | 334.25p | 109539 |
23/07/2015 | 340.00p | 340.00p | 335.00p | 336.75p | 38688 |
22/07/2015 | 339.75p | 340.00p | 334.00p | 338.50p | 263560 |
21/07/2015 | 335.00p | 335.00p | 327.25p | 330.75p | 62672 |
20/07/2015 | 320.00p | 332.00p | 320.00p | 330.50p | 72292 |
17/07/2015 | 325.50p | 329.55p | 325.50p | 328.25p | 12863 |
16/07/2015 | 320.00p | 328.25p | 320.00p | 327.00p | 20493 |
15/07/2015 | 320.00p | 328.50p | 320.00p | 325.75p | 52468 |
14/07/2015 | 325.00p | 325.00p | 318.44p | 325.00p | 65772 |
13/07/2015 | 315.00p | 323.25p | 315.00p | 320.50p | 130767 |
10/07/2015 | 319.00p | 324.05p | 318.50p | 319.75p | 121891 |
09/07/2015 | 315.00p | 320.00p | 315.00p | 317.75p | 247632 |
08/07/2015 | 318.00p | 324.37p | 318.00p | 318.00p | 43841 |
07/07/2015 | 323.00p | 325.00p | 318.00p | 318.00p | 13356 |
06/07/2015 | 314.50p | 324.00p | 314.50p | 319.00p | 47276 |
03/07/2015 | 323.00p | 325.00p | 323.00p | 323.00p | 16463 |
02/07/2015 | 333.00p | 333.00p | 323.00p | 323.00p | 26158 |
01/07/2015 | 322.50p | 330.69p | 322.50p | 323.25p | 63653 |
30/06/2015 | 315.00p | 333.00p | 315.00p | 328.00p | 69268 |
29/06/2015 | 320.00p | 330.00p | 317.94p | 321.25p | 130881 |
26/06/2015 | 325.00p | 332.40p | 325.00p | 325.00p | 159677 |
25/06/2015 | 339.50p | 340.00p | 327.25p | 327.75p | 253472 |
24/06/2015 | 332.00p | 338.25p | 332.00p | 337.50p | 73451 |
23/06/2015 | 338.00p | 339.00p | 333.00p | 338.75p | 48157 |
22/06/2015 | 333.75p | 337.00p | 325.50p | 336.75p | 70925 |
19/06/2015 | 320.00p | 335.75p | 320.00p | 332.25p | 108246 |
18/06/2015 | 330.00p | 330.00p | 321.25p | 325.50p | 20476 |
17/06/2015 | 335.00p | 335.00p | 325.00p | 326.00p | 69972 |
16/06/2015 | 330.00p | 333.75p | 325.00p | 330.25p | 53655 |
15/06/2015 | 330.00p | 338.50p | 330.00p | 335.25p | 28136 |
12/06/2015 | 337.00p | 337.25p | 331.50p | 336.75p | 108695 |
11/06/2015 | 340.00p | 340.00p | 334.54p | 338.25p | 49802 |
10/06/2015 | 330.00p | 335.75p | 329.11p | 333.25p | 79933 |
09/06/2015 | 330.00p | 335.94p | 330.00p | 334.00p | 22471 |
08/06/2015 | 330.00p | 341.25p | 330.00p | 333.50p | 37897 |
05/06/2015 | 335.00p | 340.25p | 331.42p | 338.00p | 73218 |
04/06/2015 | 335.00p | 337.00p | 333.00p | 335.00p | 51833 |
03/06/2015 | 345.00p | 348.00p | 333.00p | 335.00p | 490369 |
02/06/2015 | 340.00p | 342.75p | 335.00p | 341.75p | 412971 |
01/06/2015 | 340.00p | 340.00p | 335.25p | 340.00p | 61323 |
29/05/2015 | 328.25p | 342.00p | 328.25p | 339.00p | 633408 |
28/05/2015 | 330.00p | 340.00p | 330.00p | 338.75p | 529824 |
27/05/2015 | 325.00p | 339.00p | 325.00p | 337.00p | 83656 |
26/05/2015 | 330.00p | 332.75p | 321.25p | 330.50p | 71563 |
22/05/2015 | 329.50p | 329.50p | 320.00p | 329.00p | 85053 |
21/05/2015 | 324.00p | 329.75p | 320.25p | 320.75p | 271441 |
20/05/2015 | 330.00p | 330.00p | 320.00p | 323.50p | 27683 |
19/05/2015 | 330.00p | 330.00p | 322.00p | 326.00p | 66921 |
18/05/2015 | 327.00p | 328.25p | 320.65p | 322.50p | 76448 |
15/05/2015 | 327.00p | 327.00p | 323.25p | 326.00p | 56216 |
14/05/2015 | 335.00p | 335.00p | 323.25p | 324.50p | 74116 |
13/05/2015 | 322.00p | 331.50p | 322.00p | 329.00p | 864504 |
12/05/2015 | 327.00p | 330.00p | 324.25p | 325.00p | 53114 |
11/05/2015 | 327.00p | 334.00p | 327.00p | 329.75p | 57501 |
08/05/2015 | 316.00p | 336.75p | 316.00p | 327.50p | 109931 |
07/05/2015 | 315.00p | 326.25p | 315.00p | 323.25p | 57339 |
06/05/2015 | 314.00p | 326.50p | 314.00p | 317.75p | 123062 |
05/05/2015 | 310.00p | 325.18p | 310.00p | 321.00p | 112135 |
01/05/2015 | 320.00p | 320.00p | 313.17p | 318.00p | 25330 |
30/04/2015 | 320.00p | 325.00p | 317.00p | 318.75p | 263842 |
29/04/2015 | 324.00p | 325.00p | 320.15p | 323.00p | 253341 |
28/04/2015 | 320.00p | 325.00p | 314.25p | 324.00p | 899724 |
27/04/2015 | 325.00p | 325.00p | 310.00p | 319.75p | 219991 |
24/04/2015 | 318.00p | 325.25p | 318.00p | 322.00p | 161320 |
23/04/2015 | 322.50p | 325.00p | 318.00p | 325.00p | 32903 |
22/04/2015 | 324.00p | 325.00p | 318.25p | 322.00p | 129690 |
21/04/2015 | 324.00p | 324.00p | 318.50p | 318.50p | 124571 |
20/04/2015 | 318.00p | 328.50p | 317.88p | 321.00p | 179157 |
17/04/2015 | 330.00p | 330.00p | 320.31p | 325.00p | 91081 |
16/04/2015 | 327.50p | 329.00p | 322.62p | 325.75p | 140317 |
15/04/2015 | 333.00p | 333.00p | 324.53p | 330.25p | 103618 |
14/04/2015 | 332.50p | 333.25p | 324.57p | 329.50p | 120044 |
13/04/2015 | 322.00p | 333.75p | 320.78p | 333.75p | 276895 |
10/04/2015 | 319.00p | 332.50p | 319.00p | 332.50p | 154954 |
09/04/2015 | 327.25p | 330.00p | 321.94p | 328.00p | 220957 |
08/04/2015 | 323.50p | 327.50p | 316.41p | 327.25p | 195326 |
07/04/2015 | 316.00p | 323.50p | 312.00p | 323.50p | 136863 |
02/04/2015 | 318.00p | 319.25p | 312.75p | 315.50p | 112787 |
01/04/2015 | 311.75p | 317.75p | 311.75p | 317.00p | 114417 |
31/03/2015 | 312.25p | 320.50p | 312.25p | 315.00p | 110251 |
30/03/2015 | 327.00p | 327.00p | 315.75p | 321.50p | 96954 |
27/03/2015 | 314.00p | 325.00p | 314.00p | 324.25p | 176781 |
26/03/2015 | 319.75p | 324.00p | 316.15p | 323.50p | 225342 |
25/03/2015 | 330.00p | 330.00p | 320.25p | 321.00p | 132032 |
24/03/2015 | 320.75p | 330.00p | 316.85p | 327.25p | 192491 |
23/03/2015 | 318.50p | 321.50p | 318.50p | 320.50p | 153713 |
20/03/2015 | 310.00p | 321.05p | 310.00p | 318.50p | 131234 |
19/03/2015 | 312.50p | 320.75p | 312.50p | 318.50p | 213204 |
18/03/2015 | 313.25p | 319.00p | 312.73p | 319.00p | 181487 |
17/03/2015 | 315.00p | 317.00p | 309.29p | 312.50p | 183104 |
16/03/2015 | 311.00p | 321.13p | 305.00p | 316.75p | 6182024 |
13/03/2015 | 312.00p | 321.14p | 312.00p | 318.75p | 86365 |
12/03/2015 | 307.00p | 322.00p | 307.00p | 321.50p | 158122 |
11/03/2015 | 310.00p | 319.50p | 309.50p | 317.00p | 275391 |
10/03/2015 | 319.75p | 319.77p | 308.88p | 311.50p | 114042 |
09/03/2015 | 320.00p | 322.00p | 311.25p | 318.50p | 653633 |
06/03/2015 | 315.00p | 321.00p | 311.78p | 316.25p | 195042 |
05/03/2015 | 308.00p | 320.00p | 308.00p | 313.75p | 303842 |
04/03/2015 | 304.00p | 319.63p | 302.00p | 314.75p | 409311 |
03/03/2015 | 303.00p | 307.75p | 298.25p | 302.00p | 271932 |
02/03/2015 | 295.00p | 303.00p | 295.00p | 297.25p | 92294 |
27/02/2015 | 302.00p | 302.55p | 296.75p | 302.00p | 88935 |
26/02/2015 | 301.00p | 301.00p | 294.90p | 300.50p | 53886 |
25/02/2015 | 297.00p | 302.00p | 295.00p | 302.00p | 883450 |
24/02/2015 | 293.50p | 296.75p | 291.41p | 295.00p | 551599 |
23/02/2015 | 293.50p | 295.00p | 291.43p | 294.25p | 67599 |
20/02/2015 | 288.00p | 295.00p | 288.00p | 293.75p | 108668 |
19/02/2015 | 294.00p | 294.00p | 289.75p | 292.00p | 49914 |
18/02/2015 | 288.00p | 294.00p | 288.00p | 291.00p | 380046 |
17/02/2015 | 292.00p | 294.00p | 289.00p | 294.00p | 65385 |
16/02/2015 | 292.00p | 293.50p | 287.75p | 291.75p | 583452 |
13/02/2015 | 286.00p | 293.00p | 284.25p | 290.00p | 451507 |
12/02/2015 | 285.00p | 287.75p | 281.25p | 286.00p | 27774 |
11/02/2015 | 287.00p | 291.07p | 279.56p | 284.75p | 191455 |
10/02/2015 | 284.00p | 286.70p | 281.00p | 285.00p | 718861 |
09/02/2015 | 283.00p | 288.00p | 281.60p | 285.25p | 26656 |
06/02/2015 | 291.75p | 291.75p | 282.00p | 287.50p | 60971 |
05/02/2015 | 281.25p | 292.00p | 280.25p | 292.00p | 157893 |
04/02/2015 | 288.75p | 288.75p | 280.50p | 283.50p | 171243 |
03/02/2015 | 283.00p | 289.75p | 279.94p | 288.75p | 251543 |
02/02/2015 | 280.00p | 287.75p | 278.25p | 279.75p | 72110 |
30/01/2015 | 289.25p | 295.00p | 282.19p | 287.75p | 53731 |
29/01/2015 | 289.25p | 290.00p | 283.00p | 288.50p | 25852 |
28/01/2015 | 285.00p | 289.75p | 280.75p | 289.00p | 77417 |
27/01/2015 | 279.00p | 286.00p | 278.93p | 286.00p | 44368 |
26/01/2015 | 280.00p | 285.00p | 278.25p | 285.00p | 62516 |
23/01/2015 | 289.50p | 290.75p | 280.00p | 280.00p | 106961 |
22/01/2015 | 289.50p | 290.00p | 281.47p | 286.00p | 99476 |
21/01/2015 | 289.25p | 290.25p | 286.00p | 290.00p | 80370 |
20/01/2015 | 289.00p | 291.00p | 288.01p | 290.75p | 58697 |
19/01/2015 | 289.00p | 291.00p | 285.25p | 288.75p | 431676 |
16/01/2015 | 290.00p | 293.75p | 286.25p | 291.00p | 103052 |
15/01/2015 | 288.00p | 290.00p | 283.57p | 287.25p | 28245 |
14/01/2015 | 287.00p | 291.75p | 281.64p | 286.00p | 44373 |
13/01/2015 | 289.00p | 289.00p | 284.50p | 289.00p | 23795 |
12/01/2015 | 290.00p | 291.50p | 286.00p | 286.25p | 37600 |
09/01/2015 | 287.75p | 289.75p | 283.75p | 289.50p | 50021 |
08/01/2015 | 285.00p | 288.50p | 278.18p | 286.50p | 193993 |
07/01/2015 | 283.00p | 285.50p | 281.00p | 284.25p | 181565 |
06/01/2015 | 277.00p | 278.00p | 273.59p | 276.00p | 45138 |
05/01/2015 | 279.50p | 279.50p | 271.52p | 275.50p | 90439 |
02/01/2015 | 273.75p | 283.00p | 272.00p | 280.00p | 40742 |
31/12/2014 | 279.25p | 280.00p | 272.95p | 279.75p | 3195 |
30/12/2014 | 279.00p | 280.00p | 272.75p | 277.75p | 37642 |
29/12/2014 | 273.50p | 283.00p | 273.50p | 279.75p | 45908 |
24/12/2014 | 278.00p | 278.25p | 271.50p | 278.00p | 24333 |
23/12/2014 | 275.75p | 282.00p | 275.75p | 278.75p | 61948 |
22/12/2014 | 272.00p | 282.00p | 272.00p | 281.50p | 71397 |
19/12/2014 | 277.00p | 277.00p | 273.75p | 274.75p | 78284 |
18/12/2014 | 272.00p | 277.00p | 270.94p | 274.75p | 141571 |
17/12/2014 | 275.00p | 275.00p | 265.00p | 274.50p | 3171311 |
16/12/2014 | 270.00p | 278.00p | 268.75p | 273.25p | 90753 |
15/12/2014 | 280.00p | 280.00p | 271.39p | 275.00p | 153457 |
12/12/2014 | 285.00p | 285.00p | 275.00p | 275.00p | 88657 |
11/12/2014 | 284.25p | 289.75p | 283.25p | 285.00p | 60489 |
10/12/2014 | 288.25p | 289.75p | 282.19p | 286.00p | 54847 |
09/12/2014 | 279.00p | 287.83p | 279.00p | 287.75p | 24882 |
08/12/2014 | 285.00p | 288.75p | 284.18p | 288.00p | 62158 |
05/12/2014 | 283.00p | 292.13p | 283.00p | 285.00p | 117420 |
04/12/2014 | 292.25p | 293.00p | 282.25p | 288.50p | 78251 |
03/12/2014 | 290.00p | 293.00p | 281.45p | 292.00p | 70714 |
02/12/2014 | 280.00p | 288.25p | 280.00p | 285.50p | 58243 |
01/12/2014 | 287.00p | 287.71p | 280.75p | 282.25p | 109464 |
28/11/2014 | 287.00p | 287.75p | 284.45p | 285.50p | 197539 |
27/11/2014 | 290.00p | 290.00p | 285.00p | 286.75p | 94050 |
*Close Price adjusted for both dividends and splits