Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2016 | 659.18p | 668.94p | 653.70p | 664.67p | 1810870 |
22/06/2016 | 654.91p | 658.57p | 650.04p | 653.70p | 2301874 |
21/06/2016 | 635.40p | 653.09p | 629.30p | 650.65p | 3602019 |
20/06/2016 | 623.82p | 637.84p | 623.21p | 637.84p | 3567663 |
17/06/2016 | 599.73p | 611.01p | 598.81p | 609.79p | 4053911 |
16/06/2016 | 599.42p | 603.08p | 590.89p | 595.16p | 2353160 |
15/06/2016 | 605.83p | 609.79p | 603.39p | 605.22p | 2388920 |
14/06/2016 | 608.88p | 611.01p | 602.17p | 602.17p | 3403828 |
13/06/2016 | 621.99p | 621.99p | 611.62p | 612.84p | 2916110 |
10/06/2016 | 642.72p | 642.72p | 626.25p | 626.25p | 1681672 |
09/06/2016 | 645.16p | 648.21p | 641.50p | 642.72p | 1524096 |
08/06/2016 | 646.99p | 648.21p | 642.11p | 648.21p | 1488924 |
07/06/2016 | 646.99p | 654.91p | 646.38p | 650.04p | 1551775 |
06/06/2016 | 642.11p | 649.43p | 640.27p | 646.38p | 1245412 |
03/06/2016 | 649.43p | 649.43p | 637.23p | 641.50p | 1536015 |
02/06/2016 | 642.11p | 646.99p | 639.67p | 645.77p | 2474326 |
01/06/2016 | 649.43p | 650.09p | 637.84p | 642.11p | 2216339 |
31/05/2016 | 653.70p | 661.01p | 648.82p | 648.82p | 4405676 |
27/05/2016 | 658.57p | 660.40p | 651.87p | 655.52p | 2236863 |
26/05/2016 | 665.28p | 671.38p | 663.45p | 669.55p | 1356540 |
25/05/2016 | 670.77p | 671.38p | 662.84p | 667.11p | 2797741 |
24/05/2016 | 651.26p | 669.55p | 648.82p | 668.94p | 2279738 |
23/05/2016 | 653.70p | 659.18p | 652.48p | 654.91p | 3534373 |
20/05/2016 | 651.87p | 656.74p | 645.16p | 656.74p | 2845218 |
19/05/2016 | 646.99p | 653.54p | 642.72p | 647.60p | 2700880 |
18/05/2016 | 653.09p | 656.74p | 647.60p | 652.48p | 1971393 |
17/05/2016 | 661.01p | 663.45p | 652.48p | 656.13p | 1566954 |
16/05/2016 | 654.91p | 659.79p | 650.04p | 659.79p | 1330304 |
13/05/2016 | 651.87p | 657.96p | 644.55p | 656.74p | 2190593 |
12/05/2016 | 666.50p | 667.72p | 651.87p | 653.09p | 2982057 |
11/05/2016 | 658.57p | 671.38p | 654.91p | 668.33p | 3489208 |
10/05/2016 | 655.52p | 663.45p | 643.94p | 657.35p | 8786999 |
09/05/2016 | 613.45p | 624.43p | 612.23p | 624.43p | 2774469 |
06/05/2016 | 607.96p | 609.99p | 598.81p | 609.79p | 3240662 |
05/05/2016 | 605.83p | 609.79p | 603.39p | 608.88p | 2057037 |
04/05/2016 | 605.22p | 608.27p | 601.86p | 603.69p | 2577514 |
03/05/2016 | 612.23p | 612.23p | 602.47p | 605.22p | 2998441 |
29/04/2016 | 612.23p | 613.26p | 606.13p | 610.40p | 2236259 |
28/04/2016 | 606.74p | 615.89p | 606.44p | 615.89p | 2579034 |
27/04/2016 | 609.79p | 611.62p | 605.22p | 609.79p | 2764546 |
26/04/2016 | 616.50p | 616.50p | 610.40p | 612.23p | 1668439 |
25/04/2016 | 620.16p | 620.77p | 612.84p | 615.89p | 2273895 |
22/04/2016 | 619.55p | 621.99p | 617.11p | 618.33p | 2251688 |
21/04/2016 | 628.69p | 630.66p | 615.89p | 620.77p | 3124755 |
20/04/2016 | 634.18p | 642.11p | 631.74p | 639.67p | 2243147 |
19/04/2016 | 634.79p | 639.06p | 631.13p | 636.62p | 2833576 |
18/04/2016 | 633.57p | 636.62p | 632.35p | 634.79p | 2040968 |
15/04/2016 | 650.65p | 650.65p | 635.40p | 637.23p | 3345734 |
14/04/2016 | 657.35p | 659.57p | 646.38p | 650.04p | 2377086 |
13/04/2016 | 645.77p | 655.52p | 643.94p | 655.52p | 3441121 |
12/04/2016 | 630.52p | 641.50p | 624.43p | 641.50p | 3398200 |
11/04/2016 | 629.91p | 634.18p | 626.25p | 630.52p | 1566877 |
08/04/2016 | 624.43p | 635.40p | 623.34p | 632.35p | 1996042 |
07/04/2016 | 629.30p | 630.75p | 622.60p | 624.43p | 2230670 |
06/04/2016 | 634.18p | 634.18p | 626.25p | 628.69p | 2991122 |
05/04/2016 | 637.84p | 637.84p | 629.74p | 632.96p | 1817666 |
04/04/2016 | 637.84p | 645.77p | 636.62p | 640.89p | 1540156 |
01/04/2016 | 632.35p | 640.89p | 626.86p | 640.28p | 2313612 |
31/03/2016 | 639.67p | 639.79p | 631.74p | 635.40p | 2125885 |
30/03/2016 | 642.72p | 646.38p | 636.62p | 639.06p | 2283953 |
29/03/2016 | 629.30p | 634.79p | 628.08p | 634.79p | 2701693 |
24/03/2016 | 626.25p | 631.74p | 621.38p | 630.52p | 3830783 |
23/03/2016 | 623.21p | 626.86p | 617.72p | 626.86p | 3393998 |
22/03/2016 | 625.03p | 630.52p | 615.28p | 623.82p | 3939801 |
21/03/2016 | 634.79p | 640.89p | 630.52p | 638.45p | 2247219 |
18/03/2016 | 638.45p | 643.94p | 636.01p | 637.23p | 3007072 |
17/03/2016 | 641.50p | 644.55p | 631.13p | 639.67p | 2092062 |
16/03/2016 | 640.28p | 640.89p | 634.79p | 639.67p | 3205530 |
15/03/2016 | 634.18p | 641.19p | 632.96p | 638.45p | 1566093 |
14/03/2016 | 632.35p | 637.23p | 626.52p | 636.62p | 1971252 |
11/03/2016 | 634.18p | 636.01p | 628.08p | 632.35p | 2375512 |
10/03/2016 | 637.23p | 643.33p | 627.47p | 627.47p | 3377534 |
09/03/2016 | 629.91p | 642.11p | 628.69p | 637.23p | 4497844 |
08/03/2016 | 618.94p | 628.69p | 614.67p | 627.47p | 2926694 |
07/03/2016 | 621.38p | 627.47p | 620.77p | 621.38p | 2290632 |
04/03/2016 | 620.16p | 625.03p | 617.11p | 623.82p | 2955994 |
03/03/2016 | 622.60p | 629.30p | 615.89p | 617.72p | 3418650 |
02/03/2016 | 618.94p | 624.43p | 615.28p | 622.60p | 4727086 |
01/03/2016 | 612.84p | 620.77p | 610.40p | 613.45p | 5675728 |
29/02/2016 | 622.60p | 623.21p | 607.96p | 611.01p | 6734549 |
26/02/2016 | 623.82p | 644.55p | 618.94p | 628.08p | 5770770 |
25/02/2016 | 671.38p | 684.18p | 605.52p | 620.16p | 9551341 |
24/02/2016 | 667.11p | 668.33p | 652.48p | 653.70p | 3217130 |
23/02/2016 | 670.16p | 678.09p | 665.89p | 665.89p | 2470461 |
22/02/2016 | 683.57p | 687.84p | 676.26p | 677.48p | 1671188 |
19/02/2016 | 681.75p | 685.40p | 673.21p | 677.48p | 2090357 |
18/02/2016 | 686.62p | 687.84p | 675.65p | 682.96p | 2564257 |
17/02/2016 | 668.94p | 687.84p | 668.94p | 684.79p | 1820466 |
16/02/2016 | 668.33p | 673.82p | 662.84p | 670.16p | 1838944 |
15/02/2016 | 664.67p | 668.94p | 663.45p | 665.89p | 2201380 |
12/02/2016 | 647.60p | 654.91p | 643.33p | 654.91p | 2631223 |
11/02/2016 | 654.30p | 654.30p | 636.62p | 645.77p | 2218270 |
10/02/2016 | 647.60p | 661.62p | 643.33p | 659.18p | 2693133 |
09/02/2016 | 647.60p | 651.26p | 634.18p | 648.21p | 2727264 |
08/02/2016 | 670.16p | 673.21p | 642.11p | 643.94p | 3437930 |
05/02/2016 | 678.09p | 686.01p | 669.55p | 669.55p | 2984592 |
04/02/2016 | 688.45p | 688.45p | 671.99p | 678.09p | 3195673 |
03/02/2016 | 690.89p | 694.55p | 674.43p | 678.09p | 1998961 |
02/02/2016 | 707.36p | 707.36p | 688.45p | 692.11p | 1771199 |
01/02/2016 | 720.16p | 726.87p | 689.67p | 706.75p | 3567362 |
29/01/2016 | 701.87p | 716.50p | 690.28p | 716.50p | 2846382 |
28/01/2016 | 693.94p | 703.70p | 691.50p | 694.55p | 1923619 |
27/01/2016 | 712.23p | 714.06p | 684.79p | 696.38p | 5213278 |
26/01/2016 | 699.43p | 712.23p | 699.43p | 711.63p | 1917278 |
25/01/2016 | 714.67p | 715.89p | 707.36p | 710.41p | 1557883 |
22/01/2016 | 708.58p | 715.28p | 704.92p | 708.58p | 2303271 |
21/01/2016 | 681.75p | 700.65p | 681.75p | 697.60p | 2695729 |
20/01/2016 | 693.94p | 697.60p | 673.82p | 678.70p | 2813008 |
19/01/2016 | 701.26p | 709.19p | 700.65p | 706.75p | 1350670 |
18/01/2016 | 696.38p | 704.92p | 692.11p | 692.72p | 1423445 |
15/01/2016 | 712.84p | 718.33p | 695.16p | 696.38p | 2923916 |
14/01/2016 | 718.33p | 718.33p | 703.70p | 714.06p | 2008986 |
13/01/2016 | 723.21p | 735.41p | 721.38p | 726.26p | 2885333 |
12/01/2016 | 707.36p | 718.33p | 703.70p | 711.02p | 2081972 |
11/01/2016 | 704.92p | 711.63p | 703.09p | 704.92p | 1368244 |
08/01/2016 | 711.02p | 722.60p | 706.14p | 711.02p | 2204309 |
07/01/2016 | 706.75p | 715.89p | 701.26p | 705.53p | 2435306 |
06/01/2016 | 722.60p | 722.60p | 714.06p | 721.99p | 2145864 |
05/01/2016 | 731.75p | 732.97p | 718.33p | 723.82p | 1299967 |
04/01/2016 | 726.87p | 729.92p | 718.33p | 721.38p | 1803091 |
31/12/2015 | 746.38p | 746.38p | 736.63p | 736.63p | 693527 |
30/12/2015 | 747.60p | 750.04p | 742.11p | 743.33p | 1438747 |
29/12/2015 | 751.87p | 753.70p | 742.72p | 750.04p | 1693482 |
24/12/2015 | 743.33p | 745.77p | 740.29p | 745.77p | 139138 |
23/12/2015 | 730.53p | 745.77p | 729.74p | 739.07p | 1968876 |
22/12/2015 | 720.16p | 727.48p | 715.89p | 725.65p | 1840638 |
21/12/2015 | 720.16p | 728.09p | 716.50p | 717.11p | 1789745 |
18/12/2015 | 734.19p | 734.80p | 721.38p | 721.38p | 3715836 |
17/12/2015 | 729.92p | 739.25p | 727.94p | 737.85p | 3696327 |
16/12/2015 | 700.65p | 718.33p | 698.82p | 715.28p | 2359602 |
15/12/2015 | 703.70p | 706.14p | 693.94p | 698.82p | 3763360 |
14/12/2015 | 706.14p | 714.06p | 698.21p | 698.21p | 3012294 |
11/12/2015 | 721.38p | 731.75p | 703.70p | 703.70p | 3910458 |
10/12/2015 | 717.11p | 733.58p | 708.58p | 721.38p | 2317020 |
09/12/2015 | 743.94p | 745.00p | 718.33p | 718.33p | 3773411 |
08/12/2015 | 751.26p | 758.58p | 740.29p | 740.29p | 2256309 |
07/12/2015 | 762.24p | 770.17p | 750.04p | 750.04p | 2327305 |
04/12/2015 | 753.09p | 758.58p | 750.04p | 756.14p | 2027406 |
03/12/2015 | 774.43p | 784.19p | 755.53p | 755.53p | 2389310 |
02/12/2015 | 783.58p | 787.24p | 778.09p | 778.09p | 1601359 |
01/12/2015 | 778.70p | 785.41p | 776.26p | 782.36p | 1218614 |
30/11/2015 | 773.21p | 778.09p | 770.17p | 775.65p | 2315154 |
27/11/2015 | 768.95p | 776.87p | 768.95p | 772.60p | 916086 |
26/11/2015 | 767.73p | 776.87p | 765.90p | 772.60p | 1100283 |
25/11/2015 | 751.87p | 773.82p | 750.36p | 765.29p | 1914834 |
24/11/2015 | 757.97p | 760.41p | 745.77p | 748.82p | 1264615 |
23/11/2015 | 756.75p | 763.46p | 756.75p | 758.58p | 1129841 |
20/11/2015 | 761.63p | 765.29p | 754.92p | 762.85p | 1748906 |
19/11/2015 | 757.97p | 764.68p | 757.36p | 762.85p | 1630367 |
18/11/2015 | 753.09p | 754.92p | 746.99p | 754.31p | 1451612 |
17/11/2015 | 741.50p | 753.70p | 741.50p | 753.70p | 1706057 |
16/11/2015 | 724.43p | 733.58p | 723.82p | 731.75p | 2028847 |
13/11/2015 | 742.11p | 743.94p | 728.70p | 730.53p | 2279832 |
12/11/2015 | 764.68p | 767.12p | 742.72p | 743.33p | 2096432 |
11/11/2015 | 763.46p | 771.99p | 761.63p | 764.68p | 1137391 |
10/11/2015 | 772.60p | 773.21p | 759.19p | 761.02p | 1706312 |
09/11/2015 | 777.48p | 779.31p | 771.38p | 771.38p | 1897699 |
06/11/2015 | 790.29p | 790.90p | 770.77p | 777.48p | 2871747 |
05/11/2015 | 786.63p | 796.39p | 781.75p | 790.29p | 3645766 |
04/11/2015 | 781.14p | 788.46p | 781.14p | 787.85p | 1188072 |
03/11/2015 | 782.97p | 784.19p | 778.09p | 781.75p | 1071984 |
02/11/2015 | 775.04p | 784.80p | 775.04p | 782.97p | 1015833 |
30/10/2015 | 780.53p | 783.58p | 773.21p | 777.48p | 1695472 |
29/10/2015 | 776.26p | 779.92p | 773.65p | 778.09p | 2453634 |
28/10/2015 | 765.29p | 779.31p | 765.29p | 775.65p | 1302833 |
27/10/2015 | 771.99p | 771.99p | 764.07p | 768.95p | 1560396 |
26/10/2015 | 773.82p | 776.87p | 770.77p | 772.60p | 1132729 |
23/10/2015 | 768.34p | 777.48p | 767.12p | 777.48p | 1637696 |
22/10/2015 | 761.63p | 767.12p | 759.19p | 764.68p | 1154905 |
21/10/2015 | 771.99p | 774.43p | 766.81p | 768.95p | 1067531 |
20/10/2015 | 771.38p | 774.43p | 766.90p | 768.95p | 1309503 |
19/10/2015 | 767.12p | 773.21p | 767.12p | 768.95p | 1131712 |
16/10/2015 | 762.85p | 774.43p | 762.24p | 770.77p | 2341863 |
15/10/2015 | 751.87p | 756.75p | 747.60p | 754.92p | 1376537 |
14/10/2015 | 762.85p | 768.34p | 750.65p | 750.65p | 1679592 |
13/10/2015 | 764.68p | 768.34p | 762.24p | 764.68p | 1399288 |
12/10/2015 | 761.63p | 768.46p | 761.02p | 765.29p | 1233696 |
09/10/2015 | 763.46p | 768.34p | 760.41p | 762.85p | 1078018 |
08/10/2015 | 752.48p | 763.46p | 752.48p | 759.19p | 1284019 |
07/10/2015 | 764.68p | 769.56p | 752.48p | 753.09p | 2595557 |
06/10/2015 | 762.24p | 764.68p | 758.58p | 762.85p | 1405278 |
05/10/2015 | 751.87p | 761.02p | 745.77p | 761.02p | 2332764 |
02/10/2015 | 740.90p | 746.38p | 730.53p | 739.68p | 1694020 |
01/10/2015 | 740.29p | 743.94p | 732.97p | 738.46p | 2185132 |
30/09/2015 | 737.24p | 737.24p | 726.87p | 730.53p | 2583306 |
29/09/2015 | 729.92p | 732.97p | 725.65p | 725.65p | 2331658 |
28/09/2015 | 736.02p | 742.11p | 734.19p | 738.46p | 1696119 |
25/09/2015 | 739.07p | 742.11p | 734.19p | 739.07p | 1773908 |
24/09/2015 | 726.26p | 733.58p | 725.04p | 729.92p | 2625128 |
23/09/2015 | 715.89p | 731.75p | 715.89p | 727.48p | 1542808 |
22/09/2015 | 728.70p | 728.70p | 713.06p | 715.89p | 2189314 |
21/09/2015 | 724.43p | 734.19p | 723.21p | 725.65p | 1320430 |
18/09/2015 | 732.97p | 733.12p | 723.21p | 727.48p | 2441996 |
17/09/2015 | 737.85p | 739.07p | 728.70p | 732.97p | 1380329 |
16/09/2015 | 735.41p | 740.29p | 733.58p | 738.46p | 1234579 |
15/09/2015 | 732.36p | 738.46p | 722.60p | 732.97p | 1711526 |
14/09/2015 | 746.99p | 746.99p | 729.92p | 730.53p | 4193849 |
11/09/2015 | 750.04p | 753.09p | 740.29p | 742.72p | 1251819 |
10/09/2015 | 745.77p | 752.66p | 743.82p | 747.60p | 1525800 |
09/09/2015 | 754.92p | 759.80p | 749.43p | 751.26p | 1311814 |
*Close Price adjusted for both dividends and splits