Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2016 | 445.85p | 454.45p | 443.40p | 454.45p | 41149440 |
22/06/2016 | 443.20p | 448.85p | 439.85p | 444.00p | 33553958 |
21/06/2016 | 436.00p | 442.25p | 432.13p | 439.80p | 39555492 |
20/06/2016 | 441.75p | 443.00p | 435.00p | 437.35p | 41782084 |
17/06/2016 | 428.60p | 434.75p | 426.15p | 431.20p | 68308424 |
16/06/2016 | 421.10p | 428.20p | 419.30p | 426.50p | 39765352 |
15/06/2016 | 428.75p | 431.68p | 423.85p | 425.75p | 38143856 |
14/06/2016 | 431.70p | 432.70p | 424.20p | 425.40p | 44277680 |
13/06/2016 | 430.30p | 436.68p | 429.30p | 430.90p | 32856144 |
10/06/2016 | 443.35p | 443.35p | 431.40p | 433.75p | 37303952 |
09/06/2016 | 445.40p | 447.80p | 443.20p | 443.55p | 28714836 |
08/06/2016 | 447.85p | 448.25p | 442.90p | 446.70p | 22018292 |
07/06/2016 | 449.65p | 452.55p | 445.90p | 446.65p | 18762070 |
06/06/2016 | 444.90p | 452.10p | 444.10p | 448.35p | 22143696 |
03/06/2016 | 451.35p | 456.10p | 440.00p | 444.80p | 32272620 |
02/06/2016 | 447.35p | 453.55p | 445.60p | 446.15p | 29285440 |
01/06/2016 | 448.00p | 449.40p | 441.45p | 444.85p | 29426776 |
31/05/2016 | 450.85p | 454.58p | 445.05p | 445.05p | 41869864 |
27/05/2016 | 444.75p | 449.25p | 444.70p | 448.45p | 17597140 |
26/05/2016 | 442.95p | 447.65p | 441.45p | 445.95p | 32203776 |
25/05/2016 | 442.00p | 449.20p | 440.20p | 446.40p | 31348942 |
24/05/2016 | 426.60p | 437.55p | 424.60p | 434.25p | 28121656 |
23/05/2016 | 428.10p | 433.35p | 425.25p | 427.25p | 19058080 |
20/05/2016 | 428.20p | 437.88p | 425.20p | 429.25p | 29533400 |
19/05/2016 | 434.65p | 439.20p | 426.55p | 426.55p | 37287080 |
18/05/2016 | 433.00p | 436.50p | 429.00p | 435.50p | 23918660 |
17/05/2016 | 432.50p | 437.55p | 431.00p | 434.60p | 49965104 |
16/05/2016 | 428.70p | 430.95p | 427.40p | 428.80p | 15524886 |
13/05/2016 | 422.20p | 431.60p | 420.35p | 430.00p | 24204844 |
12/05/2016 | 428.00p | 432.30p | 423.09p | 423.55p | 25890144 |
11/05/2016 | 433.00p | 433.80p | 426.30p | 431.15p | 17811556 |
10/05/2016 | 433.00p | 437.47p | 429.91p | 433.00p | 23534802 |
09/05/2016 | 436.40p | 438.10p | 428.95p | 429.85p | 19122372 |
06/05/2016 | 432.75p | 434.00p | 424.65p | 431.75p | 24527296 |
05/05/2016 | 439.50p | 441.25p | 435.00p | 436.55p | 24333156 |
04/05/2016 | 442.80p | 447.25p | 436.10p | 436.65p | 32730212 |
03/05/2016 | 463.65p | 465.90p | 443.65p | 445.05p | 37405208 |
29/04/2016 | 458.80p | 462.86p | 452.50p | 452.50p | 37436672 |
28/04/2016 | 463.80p | 467.35p | 456.30p | 467.35p | 24540232 |
27/04/2016 | 467.00p | 468.95p | 460.05p | 466.60p | 24944902 |
26/04/2016 | 459.90p | 473.45p | 456.90p | 469.40p | 32312508 |
25/04/2016 | 465.30p | 466.63p | 457.15p | 459.55p | 24272496 |
22/04/2016 | 470.10p | 470.90p | 463.60p | 466.50p | 22357176 |
21/04/2016 | 469.85p | 476.85p | 469.85p | 471.90p | 33926600 |
20/04/2016 | 453.00p | 466.50p | 450.55p | 465.40p | 46345140 |
19/04/2016 | 451.80p | 457.60p | 451.00p | 454.05p | 32410034 |
18/04/2016 | 444.85p | 449.35p | 440.75p | 448.30p | 27967304 |
15/04/2016 | 449.05p | 453.65p | 448.10p | 450.50p | 29311504 |
14/04/2016 | 449.95p | 453.05p | 443.85p | 451.00p | 33606848 |
13/04/2016 | 426.40p | 448.10p | 426.35p | 448.10p | 43287128 |
12/04/2016 | 417.75p | 420.30p | 414.48p | 420.10p | 29934220 |
11/04/2016 | 419.15p | 422.30p | 416.10p | 418.25p | 20358008 |
08/04/2016 | 417.40p | 421.15p | 416.80p | 418.00p | 21461564 |
07/04/2016 | 420.00p | 421.60p | 413.95p | 416.15p | 19837016 |
06/04/2016 | 417.75p | 420.60p | 414.50p | 419.90p | 34034488 |
05/04/2016 | 425.00p | 425.50p | 415.75p | 417.50p | 40989788 |
04/04/2016 | 431.55p | 433.70p | 428.50p | 430.70p | 23022880 |
01/04/2016 | 431.20p | 433.10p | 427.50p | 432.00p | 32229230 |
31/03/2016 | 435.00p | 437.35p | 431.65p | 433.90p | 36033316 |
30/03/2016 | 435.75p | 440.90p | 435.30p | 437.05p | 36761744 |
29/03/2016 | 436.85p | 440.75p | 429.70p | 432.50p | 32531280 |
24/03/2016 | 444.00p | 444.95p | 437.55p | 438.30p | 31316072 |
23/03/2016 | 449.45p | 450.95p | 444.45p | 448.10p | 26566072 |
22/03/2016 | 447.70p | 450.15p | 443.15p | 447.90p | 38889160 |
21/03/2016 | 451.55p | 453.85p | 447.25p | 449.00p | 25852478 |
18/03/2016 | 445.40p | 453.60p | 445.40p | 448.80p | 51306220 |
17/03/2016 | 457.80p | 458.55p | 442.55p | 449.20p | 30857050 |
16/03/2016 | 455.00p | 459.20p | 451.90p | 457.20p | 26684784 |
15/03/2016 | 451.10p | 454.05p | 449.05p | 452.95p | 26524312 |
14/03/2016 | 454.40p | 456.80p | 448.96p | 452.55p | 26006700 |
11/03/2016 | 454.10p | 455.90p | 448.92p | 451.35p | 43050416 |
10/03/2016 | 453.70p | 462.90p | 445.46p | 445.50p | 47078204 |
09/03/2016 | 452.10p | 470.25p | 449.65p | 450.25p | 33933420 |
08/03/2016 | 447.60p | 456.00p | 443.69p | 448.80p | 29975700 |
07/03/2016 | 449.60p | 453.20p | 443.40p | 450.35p | 34190568 |
04/03/2016 | 454.15p | 456.45p | 450.40p | 453.55p | 43733596 |
03/03/2016 | 455.00p | 460.65p | 450.50p | 450.50p | 38649216 |
02/03/2016 | 466.85p | 476.85p | 466.18p | 471.60p | 38009756 |
01/03/2016 | 461.50p | 463.30p | 455.60p | 460.95p | 32225876 |
29/02/2016 | 460.00p | 462.20p | 451.05p | 459.65p | 37203816 |
26/02/2016 | 453.90p | 467.95p | 452.45p | 467.35p | 28410880 |
25/02/2016 | 440.00p | 451.30p | 439.85p | 448.80p | 33555108 |
24/02/2016 | 445.50p | 447.00p | 431.10p | 433.80p | 42242872 |
23/02/2016 | 446.60p | 454.10p | 440.15p | 441.30p | 31365568 |
22/02/2016 | 440.00p | 448.80p | 425.50p | 445.90p | 41961656 |
19/02/2016 | 449.25p | 455.90p | 444.70p | 449.85p | 22369264 |
18/02/2016 | 458.50p | 459.25p | 446.75p | 448.85p | 24849618 |
17/02/2016 | 448.05p | 457.90p | 446.00p | 456.95p | 30787446 |
16/02/2016 | 449.00p | 449.00p | 435.70p | 448.20p | 27523108 |
15/02/2016 | 445.60p | 448.75p | 442.45p | 446.40p | 24310464 |
12/02/2016 | 425.00p | 463.32p | 424.95p | 440.40p | 37488336 |
11/02/2016 | 434.00p | 435.95p | 420.15p | 420.15p | 55360828 |
10/02/2016 | 437.00p | 445.10p | 432.75p | 441.40p | 39063144 |
09/02/2016 | 437.45p | 445.40p | 428.80p | 432.50p | 49760308 |
08/02/2016 | 457.60p | 460.70p | 436.35p | 438.45p | 38523304 |
05/02/2016 | 461.20p | 467.90p | 456.90p | 457.85p | 30846732 |
04/02/2016 | 458.90p | 463.15p | 447.80p | 459.50p | 37235072 |
03/02/2016 | 465.00p | 467.30p | 444.45p | 449.45p | 51066720 |
02/02/2016 | 483.10p | 484.85p | 465.00p | 467.60p | 47883640 |
01/02/2016 | 493.35p | 496.95p | 478.55p | 484.40p | 31141420 |
29/01/2016 | 485.20p | 492.30p | 482.75p | 492.30p | 37312820 |
28/01/2016 | 480.15p | 488.55p | 475.50p | 477.65p | 32053070 |
27/01/2016 | 473.95p | 480.10p | 468.50p | 480.10p | 28562914 |
26/01/2016 | 465.30p | 477.80p | 462.50p | 474.50p | 30633772 |
25/01/2016 | 482.15p | 483.20p | 470.84p | 473.45p | 34866684 |
22/01/2016 | 478.55p | 484.35p | 475.80p | 479.55p | 24158930 |
21/01/2016 | 467.45p | 473.70p | 463.20p | 471.20p | 43206404 |
20/01/2016 | 479.05p | 479.86p | 461.80p | 465.80p | 41067844 |
19/01/2016 | 487.05p | 492.85p | 483.95p | 488.65p | 25729908 |
18/01/2016 | 486.00p | 488.30p | 477.05p | 479.70p | 39783952 |
15/01/2016 | 499.75p | 502.40p | 481.55p | 485.70p | 52475728 |
14/01/2016 | 502.10p | 506.30p | 493.80p | 502.00p | 32574578 |
13/01/2016 | 509.60p | 513.00p | 502.30p | 504.80p | 21091244 |
12/01/2016 | 500.60p | 508.90p | 498.05p | 505.10p | 27609840 |
11/01/2016 | 499.15p | 505.90p | 497.80p | 497.80p | 22280444 |
08/01/2016 | 504.80p | 510.50p | 499.10p | 499.10p | 28925984 |
07/01/2016 | 503.10p | 508.76p | 497.15p | 502.00p | 51224408 |
06/01/2016 | 519.20p | 521.23p | 502.97p | 508.30p | 40640976 |
05/01/2016 | 523.20p | 525.78p | 517.00p | 522.60p | 18505160 |
04/01/2016 | 528.00p | 530.00p | 516.70p | 520.40p | 23664136 |
31/12/2015 | 542.30p | 542.30p | 534.10p | 536.20p | 4748929 |
30/12/2015 | 542.00p | 542.20p | 534.60p | 537.80p | 11645062 |
29/12/2015 | 543.20p | 544.60p | 538.90p | 544.60p | 12214085 |
24/12/2015 | 539.60p | 541.90p | 539.20p | 541.30p | 3984271 |
23/12/2015 | 533.90p | 541.70p | 533.50p | 540.90p | 14190333 |
22/12/2015 | 531.90p | 532.90p | 525.50p | 529.60p | 9663889 |
21/12/2015 | 527.70p | 536.40p | 526.99p | 527.10p | 13352827 |
18/12/2015 | 530.40p | 536.10p | 527.40p | 529.20p | 35792624 |
17/12/2015 | 531.30p | 536.90p | 522.01p | 531.70p | 29402440 |
16/12/2015 | 515.10p | 527.20p | 512.85p | 520.80p | 30943326 |
15/12/2015 | 500.00p | 512.80p | 500.00p | 511.60p | 28543624 |
14/12/2015 | 501.60p | 507.60p | 492.30p | 494.15p | 26795568 |
11/12/2015 | 509.70p | 511.80p | 498.00p | 498.00p | 29446692 |
10/12/2015 | 512.00p | 515.60p | 508.80p | 510.80p | 21130380 |
09/12/2015 | 516.30p | 520.20p | 509.91p | 511.60p | 19640940 |
08/12/2015 | 519.60p | 521.73p | 510.19p | 511.60p | 24006066 |
07/12/2015 | 527.30p | 527.40p | 520.20p | 521.60p | 14795600 |
04/12/2015 | 526.00p | 527.30p | 518.80p | 523.30p | 23123964 |
03/12/2015 | 540.50p | 543.40p | 527.20p | 527.20p | 25400424 |
02/12/2015 | 540.90p | 542.40p | 538.90p | 540.50p | 14704590 |
01/12/2015 | 535.40p | 541.00p | 533.10p | 539.00p | 23100620 |
30/11/2015 | 531.90p | 533.60p | 528.10p | 529.50p | 23522890 |
27/11/2015 | 532.70p | 537.60p | 531.10p | 534.90p | 16293575 |
26/11/2015 | 534.00p | 541.13p | 531.30p | 540.00p | 13423158 |
25/11/2015 | 531.60p | 535.60p | 530.10p | 533.90p | 18448204 |
24/11/2015 | 532.40p | 533.20p | 517.68p | 530.10p | 20341888 |
23/11/2015 | 531.70p | 538.50p | 528.70p | 534.90p | 21748868 |
20/11/2015 | 530.00p | 532.30p | 523.50p | 531.10p | 27872440 |
19/11/2015 | 522.70p | 528.50p | 521.85p | 525.10p | 19629844 |
18/11/2015 | 516.00p | 524.49p | 516.00p | 520.80p | 19095192 |
17/11/2015 | 517.50p | 520.30p | 515.80p | 519.20p | 21699960 |
16/11/2015 | 510.70p | 515.70p | 508.20p | 511.30p | 18177924 |
13/11/2015 | 518.80p | 520.70p | 510.60p | 513.20p | 26380252 |
12/11/2015 | 527.30p | 530.50p | 520.50p | 521.00p | 25614410 |
11/11/2015 | 523.90p | 529.86p | 519.20p | 523.70p | 15970089 |
10/11/2015 | 529.60p | 531.40p | 520.40p | 523.40p | 19021720 |
09/11/2015 | 531.00p | 538.20p | 527.40p | 527.60p | 27195650 |
06/11/2015 | 517.90p | 531.20p | 514.90p | 527.80p | 34929932 |
05/11/2015 | 520.90p | 521.02p | 513.00p | 516.90p | 21247502 |
04/11/2015 | 508.00p | 523.50p | 507.10p | 519.10p | 35102036 |
03/11/2015 | 502.90p | 505.30p | 498.75p | 504.90p | 18161792 |
02/11/2015 | 503.20p | 505.60p | 498.75p | 503.50p | 15832688 |
30/10/2015 | 513.00p | 514.50p | 505.60p | 507.60p | 19094356 |
29/10/2015 | 516.50p | 518.40p | 509.00p | 512.80p | 18205556 |
28/10/2015 | 512.10p | 517.50p | 510.30p | 515.30p | 15539606 |
27/10/2015 | 514.20p | 516.68p | 511.20p | 511.50p | 13720972 |
26/10/2015 | 516.20p | 518.60p | 512.80p | 513.10p | 13470116 |
23/10/2015 | 511.20p | 523.10p | 506.35p | 518.00p | 24353618 |
22/10/2015 | 505.40p | 508.00p | 503.40p | 505.60p | 25051212 |
21/10/2015 | 517.30p | 518.30p | 510.60p | 512.80p | 16195693 |
20/10/2015 | 517.40p | 519.09p | 513.20p | 515.60p | 13808714 |
19/10/2015 | 520.20p | 523.20p | 515.30p | 517.30p | 13618438 |
16/10/2015 | 522.00p | 525.30p | 518.60p | 521.00p | 29915698 |
15/10/2015 | 519.50p | 520.40p | 514.60p | 519.00p | 16400351 |
14/10/2015 | 518.00p | 521.90p | 515.60p | 515.60p | 15019085 |
13/10/2015 | 530.50p | 530.50p | 516.10p | 520.50p | 20402264 |
12/10/2015 | 531.60p | 532.70p | 527.80p | 531.60p | 13171848 |
09/10/2015 | 531.20p | 535.24p | 525.60p | 532.20p | 18739028 |
08/10/2015 | 524.40p | 531.60p | 522.20p | 529.50p | 18813208 |
07/10/2015 | 523.40p | 535.00p | 519.50p | 528.70p | 31743104 |
06/10/2015 | 518.00p | 523.00p | 514.80p | 521.40p | 17968220 |
05/10/2015 | 515.00p | 521.90p | 510.70p | 521.30p | 21313228 |
02/10/2015 | 505.60p | 514.20p | 499.96p | 507.70p | 23520540 |
01/10/2015 | 506.90p | 510.20p | 500.40p | 503.00p | 19799608 |
30/09/2015 | 494.00p | 498.85p | 490.80p | 498.70p | 31760472 |
29/09/2015 | 483.85p | 489.60p | 481.50p | 485.55p | 23529298 |
28/09/2015 | 502.80p | 502.80p | 488.55p | 488.95p | 18568692 |
25/09/2015 | 495.60p | 504.70p | 494.50p | 503.60p | 22207696 |
24/09/2015 | 501.00p | 501.00p | 485.85p | 488.10p | 35478904 |
23/09/2015 | 491.90p | 502.95p | 491.80p | 498.75p | 26877352 |
22/09/2015 | 505.90p | 506.10p | 487.15p | 487.40p | 40792860 |
21/09/2015 | 493.05p | 499.75p | 492.60p | 495.10p | 24872138 |
18/09/2015 | 500.20p | 501.14p | 478.35p | 490.65p | 44984976 |
17/09/2015 | 509.60p | 510.30p | 501.97p | 502.50p | 33209552 |
16/09/2015 | 513.30p | 517.10p | 512.40p | 513.10p | 22489546 |
15/09/2015 | 503.40p | 511.50p | 497.05p | 508.80p | 20601322 |
14/09/2015 | 506.10p | 509.00p | 497.35p | 500.80p | 20718172 |
11/09/2015 | 506.90p | 507.50p | 501.80p | 504.30p | 17256980 |
10/09/2015 | 513.80p | 522.14p | 502.40p | 505.20p | 27435750 |
09/09/2015 | 517.10p | 522.90p | 516.00p | 518.90p | 27383610 |
*Close Price adjusted for both dividends and splits