Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2015 | 279.40p | 279.40p | 265.20p | 266.10p | 1467074 |
21/09/2015 | 276.60p | 280.70p | 272.20p | 278.00p | 1717151 |
18/09/2015 | 270.90p | 279.20p | 269.40p | 279.20p | 4013647 |
17/09/2015 | 274.00p | 276.30p | 272.00p | 272.20p | 1578480 |
16/09/2015 | 266.30p | 274.50p | 265.80p | 273.70p | 2090753 |
15/09/2015 | 262.20p | 268.10p | 258.50p | 267.20p | 1597647 |
14/09/2015 | 259.50p | 264.40p | 258.90p | 262.20p | 1289668 |
11/09/2015 | 259.80p | 260.70p | 254.90p | 259.70p | 2079907 |
10/09/2015 | 270.10p | 270.10p | 263.40p | 266.00p | 1562133 |
09/09/2015 | 277.80p | 279.70p | 270.00p | 273.20p | 1756282 |
08/09/2015 | 271.70p | 278.10p | 271.70p | 274.90p | 1530090 |
07/09/2015 | 277.30p | 278.50p | 270.90p | 272.90p | 1456037 |
04/09/2015 | 277.60p | 279.60p | 273.80p | 274.60p | 1506126 |
03/09/2015 | 277.20p | 281.10p | 266.90p | 278.50p | 2444148 |
02/09/2015 | 282.00p | 290.50p | 274.60p | 280.60p | 2167314 |
01/09/2015 | 287.60p | 291.90p | 279.30p | 279.70p | 1757771 |
28/08/2015 | 289.00p | 293.20p | 286.70p | 292.60p | 1589095 |
27/08/2015 | 284.60p | 290.30p | 280.40p | 288.20p | 1902012 |
26/08/2015 | 277.80p | 287.20p | 272.70p | 278.50p | 1430337 |
25/08/2015 | 272.10p | 282.20p | 272.10p | 278.50p | 1643747 |
24/08/2015 | 283.40p | 283.40p | 268.20p | 270.40p | 2171969 |
21/08/2015 | 292.30p | 296.30p | 286.50p | 287.30p | 1366341 |
20/08/2015 | 289.40p | 298.59p | 277.90p | 293.80p | 2887230 |
19/08/2015 | 306.50p | 306.50p | 293.00p | 293.90p | 1680676 |
18/08/2015 | 310.60p | 312.80p | 300.60p | 305.50p | 1283980 |
17/08/2015 | 313.20p | 318.70p | 310.00p | 312.00p | 1638371 |
14/08/2015 | 327.00p | 327.00p | 308.60p | 311.30p | 2168486 |
13/08/2015 | 330.90p | 335.20p | 318.00p | 325.10p | 1687517 |
12/08/2015 | 324.40p | 330.10p | 317.90p | 325.50p | 1684651 |
11/08/2015 | 322.40p | 329.50p | 319.78p | 323.80p | 1867050 |
10/08/2015 | 319.90p | 323.73p | 313.00p | 323.70p | 1086022 |
07/08/2015 | 314.50p | 328.40p | 314.50p | 318.90p | 1659993 |
06/08/2015 | 312.30p | 322.15p | 311.90p | 318.70p | 1453772 |
05/08/2015 | 304.10p | 318.50p | 304.10p | 314.20p | 2133606 |
04/08/2015 | 300.80p | 310.60p | 299.77p | 307.40p | 1897197 |
03/08/2015 | 296.40p | 305.20p | 295.93p | 301.90p | 3020758 |
31/07/2015 | 291.40p | 299.80p | 287.50p | 298.30p | 2887585 |
30/07/2015 | 289.40p | 290.90p | 285.13p | 288.90p | 2123083 |
29/07/2015 | 279.80p | 288.00p | 274.00p | 285.40p | 2787449 |
28/07/2015 | 253.00p | 286.00p | 247.80p | 277.40p | 3696467 |
27/07/2015 | 259.50p | 260.53p | 252.00p | 252.50p | 1258429 |
24/07/2015 | 260.00p | 261.90p | 253.40p | 254.70p | 1478324 |
23/07/2015 | 270.30p | 271.60p | 261.10p | 261.50p | 1615977 |
22/07/2015 | 272.00p | 276.60p | 266.00p | 270.60p | 2519834 |
21/07/2015 | 263.60p | 272.30p | 259.80p | 272.10p | 2351595 |
20/07/2015 | 261.60p | 265.40p | 257.70p | 262.00p | 1208602 |
17/07/2015 | 257.70p | 262.00p | 255.90p | 256.80p | 1189448 |
16/07/2015 | 255.00p | 259.70p | 254.10p | 259.00p | 1647724 |
15/07/2015 | 256.30p | 259.32p | 251.20p | 256.30p | 2338775 |
14/07/2015 | 260.50p | 260.50p | 246.00p | 257.40p | 3080727 |
13/07/2015 | 267.80p | 269.20p | 259.60p | 261.80p | 2614537 |
10/07/2015 | 276.90p | 278.30p | 263.60p | 267.00p | 3523938 |
09/07/2015 | 258.90p | 274.10p | 247.40p | 273.30p | 8092380 |
08/07/2015 | 354.70p | 358.90p | 252.02p | 254.60p | 8918006 |
07/07/2015 | 357.50p | 357.50p | 352.60p | 353.90p | 1569161 |
06/07/2015 | 353.80p | 359.30p | 352.59p | 356.00p | 771993 |
03/07/2015 | 361.90p | 363.40p | 356.00p | 356.80p | 855896 |
02/07/2015 | 353.90p | 364.60p | 353.90p | 363.80p | 1315607 |
01/07/2015 | 349.10p | 357.20p | 349.10p | 348.20p | 1394962 |
30/06/2015 | 354.00p | 355.70p | 348.20p | 348.20p | 1711279 |
29/06/2015 | 357.80p | 362.00p | 352.00p | 355.60p | 1789564 |
26/06/2015 | 364.90p | 367.45p | 363.70p | 366.00p | 1555324 |
25/06/2015 | 367.70p | 371.50p | 366.40p | 368.60p | 1549126 |
24/06/2015 | 373.00p | 373.00p | 366.90p | 367.10p | 1623775 |
23/06/2015 | 367.50p | 371.19p | 364.40p | 369.00p | 1522182 |
22/06/2015 | 367.00p | 367.00p | 360.00p | 364.30p | 1393127 |
19/06/2015 | 359.60p | 363.00p | 358.95p | 359.50p | 1657484 |
18/06/2015 | 360.90p | 367.80p | 356.20p | 358.70p | 1747873 |
17/06/2015 | 368.80p | 371.10p | 366.20p | 370.00p | 1406535 |
16/06/2015 | 371.50p | 371.50p | 361.90p | 367.00p | 1536515 |
15/06/2015 | 374.20p | 375.60p | 371.30p | 372.90p | 1350731 |
12/06/2015 | 375.60p | 378.50p | 374.50p | 376.00p | 1486195 |
11/06/2015 | 373.90p | 378.00p | 371.70p | 376.20p | 996561 |
10/06/2015 | 370.80p | 376.00p | 369.78p | 373.00p | 1195345 |
09/06/2015 | 377.50p | 381.60p | 368.70p | 369.80p | 1049917 |
08/06/2015 | 378.30p | 381.60p | 371.60p | 376.80p | 975869 |
05/06/2015 | 376.20p | 382.69p | 372.80p | 375.50p | 974923 |
04/06/2015 | 386.70p | 388.50p | 378.20p | 378.80p | 1804357 |
03/06/2015 | 389.30p | 394.60p | 384.20p | 389.00p | 1500300 |
02/06/2015 | 391.40p | 394.10p | 385.80p | 390.00p | 1219155 |
01/06/2015 | 395.30p | 396.70p | 388.40p | 389.00p | 1491436 |
29/05/2015 | 397.50p | 401.00p | 393.40p | 395.40p | 1687994 |
28/05/2015 | 395.20p | 399.20p | 392.60p | 395.10p | 1610024 |
27/05/2015 | 393.00p | 398.80p | 393.00p | 396.50p | 1326088 |
26/05/2015 | 396.10p | 401.40p | 394.10p | 394.80p | 1423454 |
22/05/2015 | 396.60p | 404.30p | 396.60p | 399.40p | 1016842 |
21/05/2015 | 401.80p | 402.90p | 396.40p | 399.00p | 1221659 |
20/05/2015 | 396.60p | 401.50p | 396.20p | 401.10p | 1408715 |
19/05/2015 | 414.10p | 417.86p | 398.70p | 400.60p | 2371649 |
18/05/2015 | 412.10p | 425.50p | 412.10p | 416.60p | 1755384 |
15/05/2015 | 429.00p | 429.00p | 411.60p | 414.90p | 1535967 |
14/05/2015 | 416.00p | 435.90p | 414.80p | 424.90p | 1340784 |
13/05/2015 | 417.60p | 419.80p | 410.80p | 418.40p | 1249557 |
12/05/2015 | 415.40p | 417.60p | 405.20p | 414.70p | 1780872 |
11/05/2015 | 413.00p | 422.00p | 410.50p | 420.20p | 2049398 |
08/05/2015 | 407.00p | 426.40p | 407.00p | 415.00p | 6025516 |
07/05/2015 | 395.70p | 403.70p | 393.60p | 398.60p | 1818288 |
06/05/2015 | 395.90p | 402.60p | 395.90p | 398.40p | 1535695 |
05/05/2015 | 407.60p | 407.60p | 394.90p | 396.90p | 1749884 |
01/05/2015 | 403.30p | 407.30p | 398.00p | 404.20p | 1164958 |
30/04/2015 | 398.20p | 408.50p | 395.90p | 400.30p | 1912799 |
29/04/2015 | 409.70p | 413.30p | 394.20p | 399.20p | 3400991 |
28/04/2015 | 395.80p | 410.70p | 394.00p | 409.40p | 4687245 |
27/04/2015 | 394.00p | 399.10p | 387.20p | 397.20p | 2022331 |
24/04/2015 | 394.70p | 402.20p | 393.50p | 399.60p | 1265524 |
23/04/2015 | 391.30p | 397.30p | 387.30p | 395.60p | 1884868 |
22/04/2015 | 399.80p | 403.10p | 394.10p | 398.00p | 3156580 |
21/04/2015 | 402.10p | 403.60p | 394.20p | 400.60p | 1815010 |
20/04/2015 | 405.30p | 408.40p | 396.10p | 400.00p | 1326279 |
17/04/2015 | 411.60p | 411.60p | 395.30p | 405.80p | 1944701 |
16/04/2015 | 422.00p | 435.30p | 409.20p | 409.50p | 3035360 |
15/04/2015 | 418.10p | 423.40p | 409.30p | 420.40p | 1790975 |
14/04/2015 | 407.30p | 422.90p | 407.30p | 415.00p | 3492602 |
13/04/2015 | 393.50p | 414.90p | 393.20p | 408.00p | 2133928 |
10/04/2015 | 394.60p | 398.60p | 392.00p | 395.50p | 1265369 |
09/04/2015 | 391.70p | 400.70p | 382.60p | 393.60p | 2530824 |
08/04/2015 | 373.70p | 414.60p | 372.40p | 391.10p | 4797254 |
07/04/2015 | 362.00p | 376.80p | 360.20p | 374.30p | 3699214 |
02/04/2015 | 355.00p | 359.80p | 353.50p | 358.90p | 1832471 |
01/04/2015 | 361.60p | 362.50p | 347.40p | 353.70p | 3272310 |
31/03/2015 | 370.40p | 372.00p | 362.70p | 363.90p | 1900408 |
30/03/2015 | 370.00p | 372.80p | 365.30p | 368.90p | 1568945 |
27/03/2015 | 382.80p | 384.60p | 365.30p | 368.30p | 2008592 |
26/03/2015 | 390.20p | 396.20p | 378.50p | 380.60p | 1672173 |
25/03/2015 | 389.40p | 396.10p | 383.90p | 394.90p | 1409032 |
24/03/2015 | 385.20p | 397.00p | 381.80p | 390.70p | 1587105 |
23/03/2015 | 379.40p | 386.30p | 378.20p | 384.60p | 1402323 |
20/03/2015 | 377.20p | 380.60p | 370.60p | 379.20p | 2970853 |
19/03/2015 | 370.70p | 377.70p | 369.76p | 374.80p | 1599113 |
18/03/2015 | 363.60p | 370.30p | 357.90p | 369.00p | 2460045 |
17/03/2015 | 362.10p | 366.60p | 359.00p | 361.80p | 1866719 |
16/03/2015 | 376.20p | 380.10p | 357.40p | 360.50p | 2612043 |
13/03/2015 | 376.60p | 378.40p | 371.30p | 377.30p | 1877233 |
12/03/2015 | 377.80p | 377.80p | 371.20p | 374.30p | 1690640 |
11/03/2015 | 386.40p | 390.34p | 371.60p | 374.90p | 2314303 |
10/03/2015 | 400.00p | 400.00p | 377.60p | 386.40p | 4218483 |
09/03/2015 | 393.80p | 400.20p | 393.10p | 397.50p | 2585882 |
06/03/2015 | 398.00p | 403.60p | 392.90p | 395.10p | 1553741 |
05/03/2015 | 399.10p | 401.30p | 392.30p | 399.70p | 2063719 |
04/03/2015 | 403.50p | 403.50p | 392.30p | 397.40p | 3799444 |
03/03/2015 | 403.10p | 404.20p | 399.10p | 400.20p | 4727733 |
02/03/2015 | 408.80p | 412.80p | 398.70p | 401.40p | 3134002 |
27/02/2015 | 423.90p | 428.23p | 411.90p | 413.60p | 1990424 |
26/02/2015 | 411.70p | 427.40p | 409.30p | 423.80p | 2551938 |
25/02/2015 | 429.00p | 435.50p | 410.70p | 411.80p | 3526400 |
24/02/2015 | 389.00p | 451.30p | 385.77p | 429.90p | 8871387 |
23/02/2015 | 408.10p | 409.00p | 395.70p | 403.00p | 12015741 |
20/02/2015 | 400.50p | 406.80p | 400.50p | 406.00p | 10029497 |
19/02/2015 | 417.40p | 418.20p | 397.63p | 403.10p | 9487286 |
18/02/2015 | 419.20p | 421.90p | 413.70p | 417.40p | 1928624 |
17/02/2015 | 424.20p | 426.30p | 415.40p | 418.30p | 1682050 |
16/02/2015 | 420.00p | 423.40p | 415.00p | 422.00p | 1371272 |
13/02/2015 | 413.70p | 423.80p | 411.00p | 422.10p | 3575362 |
12/02/2015 | 410.00p | 412.20p | 403.80p | 409.10p | 3864864 |
11/02/2015 | 414.00p | 426.20p | 407.40p | 410.70p | 2987554 |
10/02/2015 | 396.70p | 417.80p | 389.40p | 412.60p | 5136073 |
09/02/2015 | 382.70p | 393.20p | 379.10p | 389.90p | 2141699 |
06/02/2015 | 375.80p | 385.80p | 373.82p | 383.30p | 1451993 |
05/02/2015 | 372.00p | 376.80p | 361.90p | 375.60p | 1868664 |
04/02/2015 | 375.20p | 378.50p | 374.10p | 375.10p | 3434117 |
03/02/2015 | 366.10p | 378.20p | 365.78p | 375.00p | 2984589 |
02/02/2015 | 359.60p | 365.70p | 357.30p | 365.70p | 1761606 |
30/01/2015 | 361.10p | 363.03p | 359.50p | 360.50p | 1318200 |
29/01/2015 | 362.70p | 366.90p | 359.20p | 361.20p | 1762282 |
28/01/2015 | 367.90p | 370.57p | 363.43p | 364.70p | 1421049 |
27/01/2015 | 364.50p | 365.80p | 362.70p | 363.80p | 3793999 |
26/01/2015 | 369.60p | 376.60p | 359.70p | 364.80p | 6246321 |
23/01/2015 | 374.10p | 377.30p | 364.70p | 374.60p | 1971160 |
22/01/2015 | 354.20p | 378.60p | 353.99p | 371.50p | 4111641 |
21/01/2015 | 353.80p | 358.10p | 348.37p | 358.10p | 2527642 |
20/01/2015 | 358.80p | 364.40p | 357.00p | 362.60p | 3786945 |
19/01/2015 | 362.20p | 364.05p | 355.00p | 357.40p | 1838315 |
16/01/2015 | 358.00p | 362.10p | 354.82p | 358.00p | 2446166 |
15/01/2015 | 361.10p | 365.60p | 358.20p | 359.40p | 2269164 |
14/01/2015 | 369.90p | 369.90p | 358.20p | 360.10p | 3668989 |
13/01/2015 | 368.60p | 379.20p | 365.10p | 374.80p | 3782260 |
12/01/2015 | 380.90p | 382.79p | 352.90p | 356.00p | 4721946 |
09/01/2015 | 399.30p | 399.30p | 373.90p | 378.50p | 2236975 |
08/01/2015 | 400.70p | 404.80p | 395.40p | 399.10p | 2498078 |
07/01/2015 | 424.90p | 424.90p | 392.40p | 395.40p | 2806423 |
06/01/2015 | 424.40p | 434.10p | 421.40p | 422.90p | 1676021 |
05/01/2015 | 450.00p | 454.29p | 418.50p | 421.50p | 1964935 |
02/01/2015 | 455.30p | 458.96p | 448.10p | 454.50p | 945419 |
31/12/2014 | 454.70p | 463.10p | 449.00p | 460.60p | 243387 |
30/12/2014 | 448.10p | 460.80p | 448.10p | 456.00p | 758228 |
29/12/2014 | 449.30p | 457.90p | 449.30p | 452.50p | 524293 |
24/12/2014 | 442.90p | 455.23p | 442.90p | 452.00p | 156210 |
23/12/2014 | 453.30p | 457.40p | 450.62p | 454.80p | 895627 |
22/12/2014 | 443.20p | 454.70p | 436.80p | 453.40p | 1127366 |
19/12/2014 | 450.00p | 453.40p | 435.50p | 441.00p | 2194765 |
18/12/2014 | 462.00p | 471.50p | 433.10p | 446.30p | 2673114 |
17/12/2014 | 454.00p | 466.10p | 453.37p | 462.40p | 1655254 |
16/12/2014 | 470.10p | 471.90p | 440.50p | 461.40p | 2849787 |
15/12/2014 | 501.50p | 508.31p | 470.40p | 470.40p | 1696406 |
12/12/2014 | 544.00p | 544.00p | 488.70p | 508.50p | 2907387 |
11/12/2014 | 564.00p | 567.50p | 559.07p | 564.50p | 801025 |
10/12/2014 | 566.00p | 571.00p | 562.50p | 566.00p | 507074 |
09/12/2014 | 570.50p | 573.33p | 561.50p | 562.00p | 546634 |
08/12/2014 | 580.50p | 584.02p | 575.50p | 575.50p | 492386 |
05/12/2014 | 581.00p | 588.00p | 581.00p | 583.50p | 765135 |
*Close Price adjusted for both dividends and splits