Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 740.29p | 753.26p | 740.29p | 743.94p | 1667544 |
07/09/2015 | 734.80p | 738.46p | 729.92p | 736.63p | 1459162 |
04/09/2015 | 745.77p | 747.94p | 728.70p | 729.31p | 2132466 |
03/09/2015 | 753.09p | 759.80p | 748.82p | 753.70p | 1716572 |
02/09/2015 | 733.58p | 749.74p | 732.97p | 746.99p | 3218771 |
01/09/2015 | 745.16p | 750.65p | 727.48p | 729.31p | 3240802 |
28/08/2015 | 750.65p | 753.70p | 742.11p | 753.70p | 1945207 |
27/08/2015 | 753.70p | 754.92p | 743.94p | 751.87p | 1855627 |
26/08/2015 | 728.70p | 750.04p | 723.82p | 738.46p | 3148074 |
25/08/2015 | 726.87p | 737.95p | 725.65p | 735.41p | 3297929 |
24/08/2015 | 732.97p | 738.24p | 707.97p | 718.94p | 4003490 |
21/08/2015 | 759.19p | 765.90p | 750.65p | 750.65p | 2023791 |
20/08/2015 | 775.04p | 778.17p | 765.29p | 765.90p | 1650869 |
19/08/2015 | 789.07p | 790.90p | 780.53p | 780.53p | 1931963 |
18/08/2015 | 791.51p | 792.73p | 786.63p | 789.68p | 1009131 |
17/08/2015 | 789.07p | 794.56p | 784.19p | 792.73p | 1265140 |
14/08/2015 | 786.02p | 786.63p | 781.42p | 784.80p | 2673310 |
13/08/2015 | 788.46p | 791.51p | 781.14p | 782.97p | 3152042 |
12/08/2015 | 780.53p | 783.58p | 771.38p | 779.92p | 2171942 |
11/08/2015 | 789.68p | 793.34p | 784.19p | 785.41p | 1616400 |
10/08/2015 | 793.34p | 795.17p | 784.19p | 792.73p | 1533577 |
07/08/2015 | 794.56p | 795.17p | 787.24p | 789.07p | 2239480 |
06/08/2015 | 799.43p | 801.87p | 793.34p | 797.61p | 1711130 |
05/08/2015 | 801.26p | 803.09p | 790.29p | 803.09p | 2532309 |
04/08/2015 | 793.34p | 800.04p | 786.63p | 800.04p | 2160053 |
03/08/2015 | 792.12p | 800.65p | 788.46p | 791.51p | 1773582 |
31/07/2015 | 783.58p | 795.17p | 780.53p | 795.17p | 2153108 |
30/07/2015 | 775.04p | 782.97p | 775.04p | 779.92p | 2615962 |
29/07/2015 | 768.34p | 777.48p | 764.07p | 775.04p | 3650474 |
28/07/2015 | 779.31p | 784.80p | 778.09p | 784.19p | 1839615 |
27/07/2015 | 787.24p | 789.68p | 777.48p | 778.09p | 1736314 |
24/07/2015 | 791.51p | 798.83p | 787.24p | 790.90p | 2040276 |
23/07/2015 | 795.17p | 800.04p | 792.73p | 793.34p | 1787589 |
22/07/2015 | 792.73p | 795.17p | 784.19p | 790.90p | 2333736 |
21/07/2015 | 810.41p | 814.68p | 801.87p | 804.31p | 1470960 |
20/07/2015 | 803.70p | 812.85p | 803.70p | 808.58p | 1392704 |
17/07/2015 | 806.75p | 806.75p | 798.83p | 804.92p | 2245222 |
16/07/2015 | 794.56p | 804.92p | 793.34p | 804.92p | 1818883 |
15/07/2015 | 790.29p | 792.73p | 786.02p | 791.51p | 1540891 |
14/07/2015 | 782.97p | 791.51p | 781.14p | 789.68p | 1490514 |
13/07/2015 | 783.58p | 786.63p | 778.09p | 784.19p | 2896076 |
10/07/2015 | 784.80p | 786.02p | 775.65p | 777.48p | 2068315 |
09/07/2015 | 762.85p | 778.70p | 761.02p | 775.65p | 2511028 |
08/07/2015 | 767.12p | 770.17p | 763.46p | 768.34p | 3211182 |
07/07/2015 | 766.51p | 771.99p | 763.46p | 763.46p | 3242591 |
06/07/2015 | 767.73p | 775.65p | 765.29p | 765.90p | 2265345 |
03/07/2015 | 768.34p | 776.87p | 767.12p | 773.21p | 2233024 |
02/07/2015 | 764.68p | 771.38p | 764.68p | 769.56p | 1822212 |
01/07/2015 | 758.58p | 766.51p | 757.97p | 766.51p | 3489705 |
30/06/2015 | 757.36p | 759.19p | 750.65p | 754.92p | 3312370 |
29/06/2015 | 746.38p | 767.12p | 745.77p | 760.41p | 2353390 |
26/06/2015 | 770.17p | 770.17p | 764.07p | 768.34p | 2506344 |
25/06/2015 | 768.34p | 776.26p | 767.56p | 771.99p | 1851680 |
24/06/2015 | 771.38p | 774.43p | 765.29p | 768.95p | 1902768 |
23/06/2015 | 771.99p | 773.82p | 767.73p | 772.60p | 2501454 |
22/06/2015 | 762.24p | 771.38p | 758.58p | 769.56p | 5590608 |
19/06/2015 | 743.94p | 754.31p | 743.94p | 751.26p | 4129534 |
18/06/2015 | 733.58p | 743.94p | 728.31p | 742.72p | 2330824 |
17/06/2015 | 742.11p | 742.11p | 733.58p | 737.24p | 2578989 |
16/06/2015 | 734.80p | 743.12p | 726.87p | 739.68p | 2896285 |
15/06/2015 | 739.07p | 739.07p | 735.41p | 735.41p | 1233787 |
12/06/2015 | 750.04p | 750.04p | 741.50p | 742.11p | 1551624 |
11/06/2015 | 745.77p | 753.70p | 745.77p | 750.65p | 2577604 |
10/06/2015 | 743.33p | 750.65p | 739.68p | 747.60p | 4226098 |
09/06/2015 | 747.60p | 748.21p | 741.50p | 744.55p | 3050651 |
08/06/2015 | 745.16p | 747.60p | 737.85p | 746.99p | 3365943 |
05/06/2015 | 749.43p | 749.43p | 740.90p | 746.38p | 2242142 |
04/06/2015 | 754.92p | 756.32p | 750.04p | 752.48p | 3551233 |
03/06/2015 | 754.92p | 759.19p | 753.09p | 756.75p | 3164839 |
02/06/2015 | 767.12p | 767.26p | 751.87p | 756.75p | 3715311 |
01/06/2015 | 767.12p | 768.95p | 761.63p | 762.24p | 2078374 |
29/05/2015 | 771.38p | 771.99p | 762.24p | 763.46p | 3025706 |
28/05/2015 | 777.48p | 780.53p | 765.90p | 769.56p | 4508544 |
27/05/2015 | 772.60p | 782.36p | 771.99p | 780.53p | 3355744 |
26/05/2015 | 781.75p | 781.75p | 768.95p | 771.38p | 2143258 |
22/05/2015 | 778.70p | 783.58p | 777.48p | 778.09p | 2344411 |
21/05/2015 | 774.43p | 780.84p | 773.21p | 780.53p | 1867416 |
20/05/2015 | 776.87p | 782.97p | 772.30p | 773.82p | 3089374 |
19/05/2015 | 771.99p | 777.63p | 770.17p | 774.43p | 2678452 |
18/05/2015 | 773.21p | 775.96p | 766.51p | 770.17p | 2560576 |
15/05/2015 | 768.95p | 773.21p | 765.90p | 770.17p | 2171020 |
14/05/2015 | 775.04p | 778.09p | 764.07p | 766.51p | 3283964 |
13/05/2015 | 768.95p | 782.97p | 764.68p | 775.65p | 4062451 |
12/05/2015 | 757.97p | 765.29p | 745.77p | 762.24p | 5466526 |
11/05/2015 | 753.09p | 760.41p | 751.26p | 759.80p | 4063552 |
08/05/2015 | 733.58p | 771.38p | 732.97p | 754.92p | 7668692 |
07/05/2015 | 714.06p | 714.06p | 695.16p | 707.36p | 6729377 |
06/05/2015 | 704.92p | 718.33p | 704.92p | 715.28p | 3767107 |
05/05/2015 | 715.28p | 725.04p | 707.36p | 707.36p | 4824394 |
01/05/2015 | 700.04p | 712.23p | 687.23p | 710.41p | 2730487 |
30/04/2015 | 682.36p | 698.82p | 679.92p | 697.60p | 5755976 |
29/04/2015 | 689.06p | 695.77p | 682.36p | 682.36p | 2325188 |
28/04/2015 | 692.72p | 693.94p | 684.79p | 688.45p | 2757966 |
27/04/2015 | 691.50p | 695.16p | 684.79p | 692.72p | 2896874 |
24/04/2015 | 689.06p | 695.77p | 689.06p | 691.50p | 3572032 |
23/04/2015 | 684.18p | 690.28p | 683.57p | 690.28p | 4147586 |
22/04/2015 | 684.18p | 685.40p | 678.09p | 684.79p | 3110394 |
21/04/2015 | 676.87p | 686.01p | 674.31p | 680.53p | 1775540 |
20/04/2015 | 687.23p | 689.67p | 672.60p | 675.04p | 2372828 |
17/04/2015 | 686.01p | 693.33p | 679.31p | 683.57p | 2242104 |
16/04/2015 | 694.55p | 697.60p | 682.96p | 687.84p | 2620485 |
15/04/2015 | 705.53p | 710.41p | 701.87p | 702.48p | 1955381 |
14/04/2015 | 700.65p | 712.84p | 700.50p | 706.75p | 4107455 |
13/04/2015 | 696.38p | 700.34p | 692.72p | 699.43p | 2069135 |
10/04/2015 | 692.72p | 696.38p | 692.11p | 695.77p | 1859179 |
09/04/2015 | 692.72p | 695.77p | 689.06p | 692.11p | 1670134 |
08/04/2015 | 690.28p | 695.16p | 687.84p | 689.06p | 2235534 |
07/04/2015 | 682.96p | 698.21p | 682.36p | 690.89p | 2833316 |
02/04/2015 | 677.48p | 681.14p | 672.60p | 679.92p | 2547296 |
01/04/2015 | 680.53p | 682.96p | 674.43p | 679.92p | 3328961 |
31/03/2015 | 685.40p | 691.50p | 674.43p | 680.53p | 4416527 |
30/03/2015 | 701.26p | 703.70p | 681.75p | 684.79p | 3656295 |
27/03/2015 | 709.19p | 712.23p | 692.11p | 695.77p | 3421939 |
26/03/2015 | 714.67p | 715.89p | 704.92p | 709.80p | 1761352 |
25/03/2015 | 733.58p | 733.58p | 718.33p | 719.55p | 1766173 |
24/03/2015 | 725.65p | 734.80p | 722.60p | 732.97p | 2659858 |
23/03/2015 | 726.87p | 728.09p | 721.99p | 725.65p | 1525830 |
20/03/2015 | 725.04p | 726.26p | 719.55p | 726.26p | 5101690 |
19/03/2015 | 724.43p | 731.14p | 721.99p | 722.60p | 2269282 |
18/03/2015 | 717.72p | 722.60p | 716.30p | 721.38p | 2957204 |
17/03/2015 | 715.28p | 721.99p | 709.80p | 719.55p | 2122033 |
16/03/2015 | 718.33p | 718.94p | 712.39p | 714.67p | 2019101 |
13/03/2015 | 714.67p | 719.55p | 709.80p | 715.28p | 1845016 |
12/03/2015 | 717.72p | 725.11p | 711.02p | 712.84p | 2975589 |
11/03/2015 | 706.75p | 717.72p | 703.09p | 714.67p | 2234328 |
10/03/2015 | 717.72p | 721.38p | 703.09p | 703.70p | 3442870 |
09/03/2015 | 735.41p | 735.53p | 723.82p | 726.87p | 2231671 |
06/03/2015 | 736.02p | 739.68p | 733.58p | 737.24p | 2229629 |
05/03/2015 | 726.26p | 739.68p | 725.65p | 738.46p | 2665632 |
04/03/2015 | 730.53p | 733.58p | 719.55p | 726.26p | 1908153 |
03/03/2015 | 738.46p | 753.70p | 728.70p | 729.92p | 3532148 |
02/03/2015 | 725.04p | 740.29p | 725.04p | 736.02p | 4648438 |
27/02/2015 | 710.41p | 728.09p | 703.09p | 724.43p | 7093160 |
26/02/2015 | 743.94p | 747.60p | 687.84p | 720.16p | 13242628 |
25/02/2015 | 723.82p | 731.14p | 717.11p | 729.31p | 3499489 |
24/02/2015 | 719.55p | 725.65p | 718.94p | 723.82p | 2878905 |
23/02/2015 | 718.33p | 721.38p | 714.83p | 720.16p | 1831190 |
20/02/2015 | 707.97p | 716.61p | 706.75p | 714.06p | 2179263 |
19/02/2015 | 705.53p | 712.23p | 701.26p | 707.97p | 2522104 |
18/02/2015 | 696.99p | 704.37p | 695.77p | 704.31p | 2494258 |
17/02/2015 | 691.50p | 696.38p | 688.45p | 694.55p | 3181212 |
16/02/2015 | 703.70p | 704.31p | 692.11p | 692.11p | 3319171 |
13/02/2015 | 706.75p | 712.23p | 704.31p | 706.14p | 1485188 |
12/02/2015 | 702.48p | 707.97p | 700.04p | 703.70p | 2794346 |
11/02/2015 | 704.31p | 707.97p | 694.55p | 703.70p | 3314009 |
10/02/2015 | 703.09p | 710.41p | 698.82p | 705.53p | 2747920 |
09/02/2015 | 704.92p | 705.22p | 692.11p | 704.31p | 2231705 |
06/02/2015 | 696.99p | 715.89p | 695.16p | 706.14p | 3161253 |
05/02/2015 | 684.79p | 700.04p | 681.14p | 696.99p | 2258203 |
04/02/2015 | 684.18p | 687.23p | 679.31p | 686.01p | 1832150 |
03/02/2015 | 668.33p | 690.28p | 655.52p | 682.96p | 5382278 |
02/02/2015 | 681.14p | 685.40p | 675.65p | 679.92p | 2182462 |
30/01/2015 | 681.14p | 689.06p | 675.65p | 681.75p | 2832545 |
29/01/2015 | 678.70p | 681.75p | 667.11p | 679.31p | 2301103 |
28/01/2015 | 668.33p | 682.36p | 668.33p | 681.75p | 2848957 |
27/01/2015 | 667.11p | 671.99p | 661.62p | 666.50p | 3361333 |
26/01/2015 | 661.01p | 668.94p | 658.57p | 668.94p | 2370338 |
23/01/2015 | 673.21p | 675.04p | 657.35p | 659.79p | 3223742 |
22/01/2015 | 671.38p | 675.04p | 667.11p | 674.43p | 2749098 |
21/01/2015 | 665.89p | 673.82p | 658.57p | 673.82p | 2597220 |
20/01/2015 | 667.72p | 667.72p | 659.18p | 667.72p | 2415777 |
19/01/2015 | 651.87p | 666.50p | 651.87p | 665.89p | 1416208 |
16/01/2015 | 636.62p | 654.91p | 636.62p | 653.09p | 2690428 |
15/01/2015 | 640.28p | 643.33p | 629.30p | 641.50p | 3613516 |
14/01/2015 | 649.43p | 656.13p | 634.79p | 637.23p | 2662191 |
13/01/2015 | 650.04p | 657.35p | 648.21p | 656.13p | 1772237 |
12/01/2015 | 656.74p | 661.01p | 650.04p | 653.70p | 1550886 |
09/01/2015 | 662.23p | 669.55p | 653.70p | 656.74p | 1650032 |
08/01/2015 | 655.52p | 666.50p | 653.09p | 664.67p | 1627006 |
07/01/2015 | 650.04p | 653.70p | 646.38p | 651.87p | 2179561 |
06/01/2015 | 649.43p | 652.48p | 641.31p | 646.38p | 2121490 |
05/01/2015 | 658.57p | 666.50p | 649.43p | 651.26p | 2088282 |
02/01/2015 | 662.84p | 666.50p | 654.30p | 661.62p | 1604947 |
31/12/2014 | 659.18p | 662.23p | 657.35p | 659.18p | 489331 |
30/12/2014 | 660.40p | 663.45p | 653.70p | 656.13p | 1082833 |
29/12/2014 | 662.23p | 668.94p | 660.40p | 663.45p | 1041906 |
24/12/2014 | 667.11p | 667.11p | 660.40p | 663.45p | 221707 |
23/12/2014 | 668.33p | 674.43p | 662.84p | 667.72p | 1149236 |
22/12/2014 | 661.62p | 668.33p | 660.25p | 665.89p | 2886558 |
19/12/2014 | 665.28p | 667.11p | 654.30p | 656.13p | 3675043 |
18/12/2014 | 647.60p | 663.45p | 646.38p | 662.84p | 2859541 |
17/12/2014 | 641.50p | 643.33p | 632.35p | 642.72p | 3618436 |
16/12/2014 | 611.01p | 650.65p | 611.01p | 649.43p | 5930062 |
15/12/2014 | 612.84p | 617.11p | 610.10p | 611.01p | 4074936 |
12/12/2014 | 626.25p | 626.25p | 613.45p | 615.28p | 1837816 |
11/12/2014 | 632.35p | 633.57p | 614.67p | 627.47p | 3329620 |
10/12/2014 | 636.62p | 642.72p | 630.22p | 632.96p | 3175754 |
09/12/2014 | 643.33p | 643.33p | 629.30p | 629.30p | 1988056 |
08/12/2014 | 642.11p | 646.99p | 639.06p | 644.55p | 1533693 |
05/12/2014 | 638.45p | 644.55p | 627.47p | 643.33p | 1853757 |
04/12/2014 | 640.89p | 642.72p | 633.57p | 638.45p | 3271653 |
03/12/2014 | 650.65p | 651.60p | 639.67p | 640.89p | 1581078 |
02/12/2014 | 645.16p | 656.13p | 643.94p | 651.26p | 1465647 |
01/12/2014 | 651.87p | 657.96p | 641.35p | 643.33p | 1514503 |
28/11/2014 | 650.65p | 657.35p | 647.60p | 652.48p | 2501841 |
27/11/2014 | 647.60p | 652.48p | 645.16p | 650.65p | 1820239 |
26/11/2014 | 652.48p | 654.91p | 646.53p | 646.99p | 1887961 |
25/11/2014 | 646.99p | 651.87p | 644.55p | 651.87p | 2386676 |
24/11/2014 | 647.60p | 650.04p | 641.50p | 646.99p | 1806110 |
21/11/2014 | 645.16p | 650.65p | 642.11p | 647.60p | 2088758 |
*Close Price adjusted for both dividends and splits