Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/09/2015 | 306.10p | 307.50p | 305.06p | 307.50p | 10951 |
09/09/2015 | 290.11p | 303.83p | 280.23p | 303.83p | 37755 |
08/09/2015 | 285.95p | 289.13p | 283.25p | 283.25p | 3802 |
07/09/2015 | 284.28p | 284.28p | 283.25p | 283.25p | 2041 |
04/09/2015 | 290.22p | 290.22p | 283.25p | 283.25p | 234672 |
03/09/2015 | 290.26p | 283.25p | 283.25p | 283.25p | 0 |
02/09/2015 | 290.26p | 290.26p | 283.25p | 283.25p | 1913 |
01/09/2015 | 290.18p | 291.73p | 283.25p | 283.25p | 686431 |
28/08/2015 | 289.00p | 289.00p | 283.25p | 283.25p | 389 |
27/08/2015 | 289.83p | 283.25p | 282.27p | 283.25p | 0 |
26/08/2015 | 289.83p | 287.17p | 282.27p | 282.27p | 0 |
25/08/2015 | 289.83p | 287.17p | 282.27p | 287.17p | 0 |
24/08/2015 | 289.83p | 284.23p | 282.27p | 282.27p | 0 |
21/08/2015 | 289.83p | 284.23p | 284.23p | 284.23p | 0 |
20/08/2015 | 289.83p | 290.65p | 284.23p | 284.23p | 11077 |
19/08/2015 | 290.67p | 290.67p | 284.23p | 284.23p | 86254 |
18/08/2015 | 293.05p | 293.05p | 281.78p | 284.23p | 10587 |
17/08/2015 | 285.75p | 285.75p | 281.78p | 281.78p | 28414 |
14/08/2015 | 290.48p | 290.48p | 281.78p | 281.78p | 12693 |
13/08/2015 | 288.15p | 288.15p | 281.78p | 281.78p | 676 |
12/08/2015 | 283.70p | 281.78p | 281.78p | 281.78p | 0 |
11/08/2015 | 283.70p | 283.70p | 281.09p | 281.78p | 33102 |
10/08/2015 | 275.41p | 287.90p | 275.41p | 281.78p | 5394 |
07/08/2015 | 284.39p | 288.15p | 281.78p | 281.78p | 117683 |
06/08/2015 | 281.48p | 284.23p | 281.48p | 284.23p | 117336 |
05/08/2015 | 288.15p | 284.23p | 284.23p | 284.23p | 0 |
04/08/2015 | 288.15p | 288.15p | 284.23p | 284.23p | 82 |
03/08/2015 | 283.61p | 284.23p | 281.78p | 284.23p | 0 |
31/07/2015 | 283.61p | 290.91p | 279.21p | 281.78p | 24974 |
30/07/2015 | 275.54p | 281.78p | 281.78p | 281.78p | 0 |
29/07/2015 | 275.54p | 281.78p | 281.78p | 281.78p | 0 |
28/07/2015 | 275.54p | 281.78p | 275.54p | 281.78p | 104 |
27/07/2015 | 288.15p | 281.78p | 281.78p | 281.78p | 0 |
24/07/2015 | 288.15p | 288.15p | 281.78p | 281.78p | 1041 |
23/07/2015 | 285.21p | 288.15p | 281.78p | 281.78p | 4814 |
22/07/2015 | 283.98p | 281.78p | 281.78p | 281.78p | 0 |
21/07/2015 | 283.98p | 281.78p | 281.78p | 281.78p | 0 |
20/07/2015 | 283.98p | 281.78p | 281.78p | 281.78p | 0 |
17/07/2015 | 283.98p | 284.23p | 281.78p | 281.78p | 9742 |
16/07/2015 | 274.43p | 274.43p | 274.43p | 274.43p | 0 |
15/07/2015 | 274.43p | 274.43p | 271.98p | 274.43p | 0 |
14/07/2015 | 274.43p | 274.43p | 271.98p | 271.98p | 0 |
13/07/2015 | 274.43p | 274.43p | 266.58p | 274.43p | 1589 |
10/07/2015 | 267.81p | 275.41p | 267.81p | 275.41p | 510 |
09/07/2015 | 266.58p | 275.41p | 271.98p | 275.41p | 0 |
08/07/2015 | 266.58p | 271.98p | 266.58p | 271.98p | 4081 |
07/07/2015 | 279.33p | 279.35p | 269.52p | 269.52p | 226270 |
06/07/2015 | 274.43p | 274.43p | 274.43p | 274.43p | 6632 |
03/07/2015 | 247.96p | 264.62p | 247.96p | 262.17p | 1555 |
02/07/2015 | 264.62p | 264.62p | 256.29p | 256.29p | 1530 |
01/07/2015 | 254.82p | 256.29p | 256.29p | 256.29p | 0 |
30/06/2015 | 254.82p | 256.29p | 246.49p | 256.29p | 5828 |
29/06/2015 | 271.49p | 263.64p | 263.64p | 263.64p | 0 |
26/06/2015 | 271.49p | 266.09p | 263.64p | 263.64p | 0 |
25/06/2015 | 271.49p | 271.49p | 266.09p | 266.09p | 5 |
24/06/2015 | 257.77p | 266.09p | 263.64p | 266.09p | 0 |
23/06/2015 | 257.77p | 263.64p | 263.64p | 263.64p | 0 |
22/06/2015 | 257.77p | 263.64p | 263.64p | 263.64p | 0 |
19/06/2015 | 257.77p | 263.64p | 263.64p | 263.64p | 0 |
18/06/2015 | 257.77p | 263.64p | 257.77p | 263.64p | 1497 |
17/06/2015 | 255.80p | 263.64p | 263.64p | 263.64p | 0 |
16/06/2015 | 255.80p | 263.64p | 255.80p | 263.64p | 213 |
15/06/2015 | 271.49p | 263.64p | 263.64p | 263.64p | 0 |
12/06/2015 | 271.49p | 263.64p | 263.64p | 263.64p | 0 |
11/06/2015 | 271.49p | 263.64p | 263.64p | 263.64p | 0 |
10/06/2015 | 271.49p | 263.64p | 263.64p | 263.64p | 0 |
09/06/2015 | 271.49p | 263.64p | 263.64p | 263.64p | 0 |
08/06/2015 | 271.49p | 271.49p | 256.05p | 263.64p | 41959 |
05/06/2015 | 271.49p | 271.49p | 263.64p | 268.54p | 724 |
04/06/2015 | 271.49p | 263.64p | 263.64p | 263.64p | 0 |
03/06/2015 | 271.49p | 271.49p | 263.64p | 263.64p | 4003 |
02/06/2015 | 271.49p | 271.49p | 263.64p | 263.64p | 18320 |
01/06/2015 | 265.60p | 263.64p | 263.64p | 263.64p | 0 |
29/05/2015 | 265.60p | 268.54p | 263.64p | 263.64p | 0 |
28/05/2015 | 265.60p | 268.54p | 259.72p | 268.54p | 5357 |
27/05/2015 | 265.73p | 268.54p | 259.72p | 259.72p | 3500 |
26/05/2015 | 268.54p | 268.54p | 259.72p | 259.72p | 41715 |
22/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
21/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
20/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
19/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
18/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
15/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
14/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
13/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
12/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
11/05/2015 | 108.93p | 259.72p | 108.93p | 259.72p | 0 |
08/05/2015 | 258.55p | 259.72p | 259.72p | 259.72p | 0 |
07/05/2015 | 258.55p | 259.72p | 257.78p | 259.72p | 32156 |
06/05/2015 | 258.77p | 259.72p | 259.72p | 259.72p | 0 |
05/05/2015 | 258.77p | 259.72p | 259.72p | 259.72p | 0 |
01/05/2015 | 258.77p | 259.72p | 259.72p | 259.72p | 0 |
30/04/2015 | 258.77p | 259.72p | 259.72p | 259.72p | 0 |
29/04/2015 | 258.77p | 259.72p | 259.72p | 259.72p | 0 |
28/04/2015 | 258.77p | 259.72p | 258.77p | 259.72p | 34 |
27/04/2015 | 268.54p | 259.72p | 259.72p | 259.72p | 0 |
24/04/2015 | 268.54p | 259.72p | 259.72p | 259.72p | 0 |
23/04/2015 | 268.54p | 259.72p | 259.72p | 259.72p | 0 |
22/04/2015 | 268.54p | 268.54p | 259.72p | 259.72p | 5102 |
21/04/2015 | 269.52p | 259.72p | 259.72p | 259.72p | 0 |
20/04/2015 | 269.52p | 259.72p | 259.72p | 259.72p | 0 |
17/04/2015 | 269.52p | 259.72p | 259.72p | 259.72p | 0 |
16/04/2015 | 269.52p | 259.72p | 259.72p | 259.72p | 0 |
15/04/2015 | 269.52p | 259.72p | 259.72p | 259.72p | 0 |
14/04/2015 | 269.52p | 269.52p | 259.72p | 259.72p | 6 |
13/04/2015 | 264.82p | 264.82p | 259.72p | 259.72p | 15305 |
10/04/2015 | 259.72p | 259.72p | 258.74p | 258.74p | 10203 |
09/04/2015 | 256.16p | 249.92p | 249.92p | 249.92p | 0 |
08/04/2015 | 256.16p | 249.92p | 249.92p | 249.92p | 0 |
07/04/2015 | 256.16p | 249.92p | 249.92p | 249.92p | 0 |
02/04/2015 | 256.16p | 249.92p | 249.92p | 249.92p | 0 |
01/04/2015 | 256.16p | 256.16p | 249.92p | 249.92p | 32065 |
31/03/2015 | 245.02p | 249.92p | 245.02p | 249.92p | 5102 |
30/03/2015 | 249.92p | 252.37p | 252.37p | 252.37p | 0 |
27/03/2015 | 249.92p | 252.37p | 249.92p | 252.37p | 5102 |
26/03/2015 | 249.68p | 252.37p | 252.37p | 252.37p | 0 |
25/03/2015 | 249.68p | 252.37p | 252.37p | 252.37p | 0 |
24/03/2015 | 249.68p | 252.37p | 249.92p | 252.37p | 0 |
23/03/2015 | 249.68p | 252.37p | 249.68p | 249.92p | 3953 |
20/03/2015 | 259.72p | 259.72p | 252.37p | 252.37p | 8826 |
19/03/2015 | 252.86p | 252.37p | 252.37p | 252.37p | 0 |
18/03/2015 | 252.86p | 257.27p | 252.37p | 252.37p | 0 |
17/03/2015 | 252.86p | 257.27p | 252.86p | 257.27p | 2551 |
16/03/2015 | 259.72p | 259.72p | 257.27p | 257.27p | 5102 |
13/03/2015 | 247.96p | 252.37p | 252.37p | 252.37p | 0 |
12/03/2015 | 247.96p | 252.37p | 249.92p | 252.37p | 0 |
11/03/2015 | 247.96p | 249.92p | 247.96p | 249.92p | 5102 |
10/03/2015 | 245.02p | 246.09p | 244.04p | 244.04p | 6670 |
09/03/2015 | 235.22p | 240.12p | 240.12p | 240.12p | 0 |
06/03/2015 | 235.22p | 245.02p | 234.61p | 240.12p | 22957 |
05/03/2015 | 235.22p | 240.95p | 232.77p | 232.77p | 11611 |
04/03/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
03/03/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
02/03/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
27/02/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
26/02/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
25/02/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
24/02/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
23/02/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
20/02/2015 | 223.46p | 230.32p | 223.46p | 227.87p | 223 |
19/02/2015 | 233.71p | 230.32p | 230.32p | 230.32p | 0 |
18/02/2015 | 233.71p | 230.32p | 227.87p | 230.32p | 0 |
17/02/2015 | 233.71p | 233.71p | 227.87p | 227.87p | 6 |
16/02/2015 | 220.77p | 227.87p | 220.77p | 227.87p | 2 |
13/02/2015 | 233.59p | 233.76p | 227.87p | 227.87p | 1032 |
12/02/2015 | 230.32p | 230.32p | 222.97p | 227.87p | 11745 |
11/02/2015 | 217.07p | 222.97p | 220.52p | 222.97p | 0 |
10/02/2015 | 217.07p | 220.52p | 220.52p | 220.52p | 0 |
09/02/2015 | 217.07p | 220.52p | 216.06p | 220.52p | 3426 |
06/02/2015 | 212.12p | 218.07p | 209.71p | 218.07p | 36285 |
05/02/2015 | 225.42p | 218.07p | 218.07p | 218.07p | 0 |
04/02/2015 | 225.42p | 218.07p | 218.07p | 218.07p | 0 |
03/02/2015 | 225.42p | 225.42p | 218.07p | 218.07p | 765 |
02/02/2015 | 225.42p | 225.42p | 218.07p | 218.07p | 213 |
30/01/2015 | 214.47p | 221.75p | 218.07p | 218.07p | 0 |
29/01/2015 | 214.47p | 221.75p | 218.07p | 221.75p | 0 |
28/01/2015 | 214.47p | 218.56p | 218.07p | 218.07p | 0 |
27/01/2015 | 214.47p | 218.56p | 214.47p | 218.56p | 2087 |
26/01/2015 | 222.48p | 221.75p | 218.07p | 221.75p | 0 |
23/01/2015 | 222.48p | 222.48p | 218.07p | 218.07p | 5102 |
22/01/2015 | 217.58p | 217.58p | 216.60p | 216.60p | 1735 |
21/01/2015 | 209.30p | 216.60p | 216.60p | 216.60p | 0 |
20/01/2015 | 209.30p | 216.60p | 209.30p | 216.60p | 42 |
19/01/2015 | 216.60p | 221.62p | 221.50p | 221.50p | 0 |
16/01/2015 | 216.60p | 221.62p | 221.50p | 221.62p | 0 |
15/01/2015 | 216.60p | 221.50p | 216.60p | 221.50p | 15 |
14/01/2015 | 220.89p | 221.62p | 221.50p | 221.50p | 0 |
13/01/2015 | 220.89p | 221.62p | 221.50p | 221.62p | 0 |
12/01/2015 | 220.89p | 221.50p | 220.89p | 221.50p | 4 |
09/01/2015 | 223.27p | 221.50p | 221.50p | 221.50p | 0 |
08/01/2015 | 223.27p | 221.50p | 221.50p | 221.50p | 0 |
07/01/2015 | 223.27p | 223.27p | 221.50p | 221.50p | 86 |
06/01/2015 | 225.88p | 225.88p | 221.50p | 221.50p | 6538 |
05/01/2015 | 224.44p | 221.50p | 221.50p | 221.50p | 0 |
02/01/2015 | 224.44p | 221.50p | 221.01p | 221.50p | 0 |
31/12/2014 | 224.44p | 221.50p | 221.01p | 221.01p | 0 |
30/12/2014 | 224.44p | 221.50p | 221.50p | 221.50p | 0 |
29/12/2014 | 224.44p | 221.50p | 221.50p | 221.50p | 0 |
24/12/2014 | 224.44p | 221.50p | 221.50p | 221.50p | 0 |
23/12/2014 | 224.44p | 224.44p | 221.50p | 221.50p | 2551 |
22/12/2014 | 225.18p | 225.18p | 220.52p | 220.52p | 6437 |
19/12/2014 | 225.42p | 225.42p | 225.42p | 225.42p | 1020 |
18/12/2014 | 215.62p | 222.24p | 216.84p | 216.84p | 0 |
17/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
16/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
15/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
12/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
11/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
10/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
09/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
08/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
05/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
04/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
03/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
02/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
01/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
28/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
27/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
26/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
25/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
*Close Price adjusted for both dividends and splits