Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2015 | 481.40p | 484.50p | 475.60p | 477.10p | 1404258 |
19/08/2015 | 488.40p | 488.49p | 480.40p | 483.20p | 1597913 |
18/08/2015 | 496.00p | 497.60p | 488.30p | 489.20p | 1613979 |
17/08/2015 | 498.30p | 498.50p | 489.60p | 495.00p | 840902 |
14/08/2015 | 489.80p | 497.40p | 489.80p | 495.00p | 954647 |
13/08/2015 | 494.40p | 497.00p | 488.10p | 490.60p | 1603777 |
12/08/2015 | 489.00p | 491.58p | 484.80p | 488.70p | 1402689 |
11/08/2015 | 490.00p | 497.00p | 490.00p | 494.90p | 1655313 |
10/08/2015 | 497.40p | 497.40p | 490.50p | 494.80p | 1246364 |
07/08/2015 | 491.00p | 495.80p | 487.20p | 493.20p | 2463312 |
06/08/2015 | 490.60p | 493.60p | 485.00p | 490.90p | 2214696 |
05/08/2015 | 493.60p | 497.00p | 490.70p | 494.00p | 1286870 |
04/08/2015 | 500.50p | 501.50p | 489.30p | 494.30p | 2217898 |
03/08/2015 | 494.20p | 502.00p | 493.40p | 498.80p | 2290498 |
31/07/2015 | 480.50p | 495.80p | 477.69p | 495.60p | 3865182 |
30/07/2015 | 481.40p | 485.40p | 473.40p | 478.10p | 2469098 |
29/07/2015 | 477.00p | 480.50p | 470.25p | 479.10p | 2781952 |
28/07/2015 | 476.80p | 479.70p | 471.80p | 473.00p | 3788518 |
27/07/2015 | 479.60p | 484.00p | 472.50p | 473.70p | 2119154 |
24/07/2015 | 477.80p | 490.00p | 467.20p | 485.60p | 4112636 |
23/07/2015 | 520.00p | 526.88p | 474.73p | 474.80p | 5541976 |
22/07/2015 | 511.00p | 525.25p | 511.00p | 518.00p | 1095177 |
21/07/2015 | 525.00p | 526.00p | 515.00p | 517.00p | 1078644 |
20/07/2015 | 522.00p | 530.50p | 520.74p | 525.50p | 680941 |
17/07/2015 | 523.50p | 523.88p | 517.50p | 521.50p | 1004807 |
16/07/2015 | 523.50p | 525.00p | 519.00p | 520.50p | 1180416 |
15/07/2015 | 520.50p | 524.50p | 517.50p | 520.50p | 2026669 |
14/07/2015 | 520.00p | 522.00p | 513.00p | 521.00p | 972284 |
13/07/2015 | 516.00p | 523.58p | 516.00p | 520.00p | 922493 |
10/07/2015 | 509.50p | 516.00p | 508.50p | 514.00p | 1032483 |
09/07/2015 | 499.10p | 508.50p | 497.60p | 504.50p | 1222850 |
08/07/2015 | 506.50p | 507.00p | 492.47p | 494.80p | 2049558 |
07/07/2015 | 510.50p | 510.50p | 503.00p | 503.00p | 998371 |
06/07/2015 | 508.50p | 513.00p | 504.45p | 506.50p | 936864 |
03/07/2015 | 513.50p | 517.00p | 512.00p | 513.00p | 712945 |
02/07/2015 | 517.50p | 521.00p | 510.00p | 513.50p | 1371200 |
01/07/2015 | 520.00p | 524.00p | 517.50p | 517.50p | 1168993 |
30/06/2015 | 513.00p | 522.50p | 513.00p | 517.50p | 1273470 |
29/06/2015 | 514.50p | 524.50p | 511.54p | 517.00p | 1022808 |
26/06/2015 | 527.00p | 529.50p | 525.00p | 528.50p | 994488 |
25/06/2015 | 527.50p | 532.00p | 525.00p | 530.00p | 840920 |
24/06/2015 | 528.00p | 530.00p | 524.00p | 529.00p | 870940 |
23/06/2015 | 525.50p | 529.00p | 525.00p | 527.00p | 957805 |
22/06/2015 | 525.00p | 526.00p | 522.00p | 526.00p | 1150277 |
19/06/2015 | 522.00p | 525.50p | 517.00p | 519.50p | 1352757 |
18/06/2015 | 513.00p | 520.50p | 510.50p | 519.50p | 1322636 |
17/06/2015 | 517.00p | 520.50p | 512.50p | 515.50p | 992511 |
16/06/2015 | 512.00p | 517.00p | 503.72p | 516.00p | 1069420 |
15/06/2015 | 515.00p | 517.50p | 511.00p | 511.50p | 872646 |
12/06/2015 | 520.50p | 524.50p | 517.00p | 518.50p | 1372178 |
11/06/2015 | 516.50p | 525.50p | 514.00p | 524.00p | 1190481 |
10/06/2015 | 510.00p | 515.50p | 506.50p | 515.50p | 1084001 |
09/06/2015 | 506.50p | 513.00p | 505.22p | 509.50p | 1039024 |
08/06/2015 | 504.50p | 512.50p | 504.50p | 510.00p | 773294 |
05/06/2015 | 513.50p | 515.20p | 504.00p | 506.50p | 887841 |
04/06/2015 | 516.00p | 519.00p | 511.42p | 517.00p | 822215 |
03/06/2015 | 519.50p | 522.50p | 515.50p | 516.00p | 1181878 |
02/06/2015 | 520.00p | 522.50p | 512.00p | 517.50p | 1367410 |
01/06/2015 | 514.00p | 519.50p | 511.00p | 516.50p | 2423667 |
29/05/2015 | 513.50p | 514.50p | 508.00p | 511.00p | 2079100 |
28/05/2015 | 511.00p | 515.00p | 509.00p | 512.50p | 1034638 |
27/05/2015 | 504.00p | 513.00p | 503.00p | 511.50p | 1215873 |
26/05/2015 | 496.80p | 510.87p | 496.80p | 503.50p | 1107281 |
22/05/2015 | 506.50p | 512.69p | 505.50p | 508.00p | 1564291 |
21/05/2015 | 498.00p | 504.00p | 491.88p | 500.50p | 1158211 |
20/05/2015 | 508.00p | 509.21p | 502.00p | 505.50p | 829471 |
19/05/2015 | 502.00p | 508.88p | 499.63p | 507.00p | 1396365 |
18/05/2015 | 501.50p | 505.00p | 498.54p | 501.00p | 1183422 |
15/05/2015 | 499.70p | 503.50p | 494.99p | 499.70p | 1147208 |
14/05/2015 | 492.30p | 498.10p | 488.30p | 496.00p | 1790810 |
13/05/2015 | 483.90p | 495.98p | 481.90p | 491.40p | 2902580 |
12/05/2015 | 479.10p | 481.60p | 474.80p | 479.80p | 1347065 |
11/05/2015 | 488.60p | 493.30p | 480.40p | 484.00p | 1610781 |
08/05/2015 | 480.00p | 495.60p | 478.49p | 491.40p | 3425972 |
07/05/2015 | 463.50p | 469.91p | 455.60p | 469.30p | 2964879 |
06/05/2015 | 456.00p | 465.90p | 454.44p | 464.80p | 2135219 |
05/05/2015 | 473.50p | 473.50p | 456.00p | 456.00p | 2499614 |
01/05/2015 | 465.00p | 472.78p | 460.50p | 470.50p | 581227 |
30/04/2015 | 465.80p | 474.30p | 456.50p | 466.20p | 2362034 |
29/04/2015 | 468.50p | 473.90p | 464.20p | 465.10p | 1359798 |
28/04/2015 | 476.40p | 476.40p | 465.50p | 470.20p | 1872395 |
27/04/2015 | 467.00p | 478.50p | 464.00p | 476.00p | 2153546 |
24/04/2015 | 466.10p | 473.20p | 465.30p | 467.20p | 1718281 |
23/04/2015 | 456.10p | 464.00p | 454.80p | 464.00p | 1513335 |
22/04/2015 | 462.60p | 466.20p | 452.00p | 457.20p | 1592012 |
21/04/2015 | 459.70p | 467.80p | 459.70p | 461.00p | 1492366 |
20/04/2015 | 463.30p | 468.10p | 457.70p | 460.10p | 2473101 |
17/04/2015 | 469.00p | 471.00p | 462.90p | 463.30p | 1230255 |
16/04/2015 | 468.80p | 471.00p | 464.63p | 467.80p | 1778910 |
15/04/2015 | 467.90p | 472.90p | 467.90p | 470.20p | 2645423 |
14/04/2015 | 470.80p | 471.60p | 468.00p | 469.80p | 711164 |
13/04/2015 | 472.70p | 474.00p | 462.67p | 470.50p | 2224494 |
10/04/2015 | 470.00p | 474.10p | 468.10p | 472.70p | 1331281 |
09/04/2015 | 467.40p | 469.60p | 462.70p | 469.50p | 876795 |
08/04/2015 | 460.00p | 464.40p | 456.70p | 464.00p | 1655697 |
07/04/2015 | 457.30p | 459.40p | 453.90p | 459.40p | 1318224 |
02/04/2015 | 450.20p | 454.10p | 447.90p | 452.40p | 861665 |
01/04/2015 | 443.50p | 452.00p | 440.00p | 448.70p | 1907922 |
31/03/2015 | 450.00p | 455.70p | 443.10p | 443.60p | 1742123 |
30/03/2015 | 439.90p | 450.40p | 439.20p | 449.60p | 2474991 |
27/03/2015 | 451.80p | 452.20p | 437.80p | 439.10p | 3280033 |
26/03/2015 | 461.00p | 461.70p | 448.10p | 450.50p | 1667062 |
25/03/2015 | 463.90p | 466.73p | 460.70p | 462.50p | 987129 |
24/03/2015 | 459.70p | 469.90p | 459.20p | 465.80p | 1353777 |
23/03/2015 | 463.90p | 463.90p | 456.00p | 461.90p | 1201110 |
20/03/2015 | 470.60p | 472.66p | 462.00p | 462.50p | 1543297 |
19/03/2015 | 467.10p | 472.40p | 462.60p | 468.70p | 1550047 |
18/03/2015 | 456.90p | 466.80p | 455.90p | 465.30p | 1626668 |
17/03/2015 | 458.10p | 459.80p | 453.50p | 455.00p | 1572080 |
16/03/2015 | 458.10p | 462.30p | 453.80p | 455.90p | 1206333 |
13/03/2015 | 459.00p | 464.80p | 458.40p | 461.20p | 1214557 |
12/03/2015 | 459.80p | 462.20p | 455.20p | 456.60p | 791781 |
11/03/2015 | 457.10p | 458.90p | 449.50p | 457.50p | 1146661 |
10/03/2015 | 457.00p | 464.30p | 453.40p | 454.10p | 1021182 |
09/03/2015 | 461.50p | 463.60p | 458.80p | 459.90p | 1054389 |
06/03/2015 | 463.80p | 469.10p | 463.80p | 464.50p | 997745 |
05/03/2015 | 465.60p | 468.70p | 462.90p | 464.80p | 4017062 |
04/03/2015 | 457.00p | 462.80p | 456.70p | 462.30p | 2133465 |
03/03/2015 | 461.30p | 466.20p | 458.10p | 458.30p | 1862963 |
02/03/2015 | 463.80p | 469.90p | 458.00p | 460.00p | 2118900 |
27/02/2015 | 455.80p | 464.10p | 455.10p | 463.90p | 2583388 |
26/02/2015 | 455.00p | 460.50p | 445.00p | 455.00p | 4919645 |
25/02/2015 | 439.00p | 439.90p | 435.40p | 439.60p | 2630923 |
24/02/2015 | 438.00p | 438.80p | 428.20p | 438.30p | 1551767 |
23/02/2015 | 437.60p | 439.60p | 434.70p | 436.70p | 865832 |
20/02/2015 | 434.80p | 437.20p | 429.90p | 437.00p | 938949 |
19/02/2015 | 435.00p | 436.50p | 429.70p | 433.90p | 2462553 |
18/02/2015 | 432.60p | 440.00p | 432.60p | 436.70p | 1178134 |
17/02/2015 | 430.10p | 435.99p | 427.20p | 429.60p | 1887538 |
16/02/2015 | 431.80p | 432.70p | 426.00p | 428.40p | 697991 |
13/02/2015 | 431.50p | 432.30p | 425.90p | 430.70p | 2465573 |
12/02/2015 | 418.20p | 428.80p | 417.60p | 428.00p | 1243620 |
11/02/2015 | 417.10p | 419.70p | 413.60p | 418.00p | 850351 |
10/02/2015 | 409.90p | 417.50p | 409.60p | 416.10p | 1289368 |
09/02/2015 | 417.70p | 418.04p | 407.60p | 411.20p | 871660 |
06/02/2015 | 416.70p | 420.80p | 410.10p | 418.80p | 793581 |
05/02/2015 | 424.40p | 425.20p | 417.70p | 419.30p | 820394 |
04/02/2015 | 416.70p | 425.60p | 413.50p | 425.10p | 1128230 |
03/02/2015 | 414.60p | 420.80p | 407.90p | 414.90p | 1536258 |
02/02/2015 | 424.60p | 427.67p | 409.20p | 414.30p | 1689946 |
30/01/2015 | 433.60p | 440.00p | 422.70p | 424.90p | 1623521 |
29/01/2015 | 424.30p | 432.00p | 420.29p | 429.80p | 1075708 |
28/01/2015 | 431.50p | 431.50p | 421.00p | 425.00p | 705498 |
27/01/2015 | 429.00p | 433.30p | 425.30p | 427.00p | 1012311 |
26/01/2015 | 423.50p | 435.10p | 420.00p | 429.10p | 1129899 |
23/01/2015 | 422.40p | 430.90p | 421.40p | 423.30p | 1910839 |
22/01/2015 | 421.50p | 422.90p | 416.20p | 421.60p | 779285 |
21/01/2015 | 417.00p | 420.80p | 416.40p | 420.00p | 677121 |
20/01/2015 | 412.30p | 420.40p | 410.00p | 419.40p | 1356227 |
19/01/2015 | 408.80p | 411.20p | 406.80p | 410.10p | 1046064 |
16/01/2015 | 408.20p | 408.20p | 397.90p | 407.10p | 3650066 |
15/01/2015 | 410.50p | 412.40p | 398.50p | 408.90p | 1044714 |
14/01/2015 | 413.00p | 414.40p | 403.20p | 409.50p | 1059606 |
13/01/2015 | 412.30p | 416.30p | 408.20p | 415.00p | 2851478 |
12/01/2015 | 411.90p | 416.30p | 406.70p | 411.50p | 901391 |
09/01/2015 | 411.90p | 411.90p | 402.84p | 409.70p | 1591095 |
08/01/2015 | 418.40p | 424.00p | 406.91p | 411.20p | 2521059 |
07/01/2015 | 387.40p | 398.00p | 386.50p | 392.20p | 1329711 |
06/01/2015 | 403.30p | 403.30p | 387.70p | 389.10p | 987439 |
05/01/2015 | 398.80p | 408.10p | 396.70p | 400.50p | 966654 |
02/01/2015 | 404.00p | 404.40p | 394.90p | 402.40p | 599532 |
31/12/2014 | 396.20p | 406.30p | 396.20p | 403.00p | 283703 |
30/12/2014 | 397.60p | 405.50p | 397.60p | 400.10p | 325651 |
29/12/2014 | 396.20p | 407.10p | 396.20p | 401.20p | 584427 |
24/12/2014 | 407.80p | 407.80p | 397.37p | 406.40p | 70861 |
23/12/2014 | 407.20p | 407.20p | 397.90p | 405.00p | 775405 |
22/12/2014 | 402.50p | 405.60p | 398.20p | 405.00p | 707632 |
19/12/2014 | 401.00p | 405.70p | 396.30p | 401.40p | 1481736 |
18/12/2014 | 393.30p | 399.20p | 386.90p | 397.20p | 1141782 |
17/12/2014 | 384.10p | 390.30p | 383.90p | 385.80p | 763405 |
16/12/2014 | 386.70p | 390.20p | 381.70p | 388.80p | 1287482 |
15/12/2014 | 387.00p | 394.20p | 384.50p | 387.70p | 1053157 |
12/12/2014 | 390.60p | 395.20p | 387.30p | 387.80p | 978159 |
11/12/2014 | 397.20p | 400.00p | 393.10p | 396.80p | 825412 |
10/12/2014 | 391.60p | 398.80p | 391.60p | 395.50p | 642139 |
09/12/2014 | 393.00p | 397.60p | 389.00p | 390.40p | 886007 |
08/12/2014 | 407.90p | 417.70p | 398.30p | 398.40p | 1284024 |
05/12/2014 | 393.50p | 410.00p | 389.10p | 408.80p | 2441146 |
04/12/2014 | 388.80p | 394.87p | 388.80p | 390.70p | 906283 |
03/12/2014 | 392.00p | 392.99p | 388.20p | 389.60p | 949412 |
02/12/2014 | 394.70p | 398.00p | 388.30p | 390.00p | 1091527 |
01/12/2014 | 386.70p | 392.00p | 385.00p | 392.00p | 1158518 |
28/11/2014 | 391.60p | 392.80p | 388.30p | 391.10p | 1450924 |
27/11/2014 | 384.90p | 391.10p | 382.87p | 390.90p | 935414 |
26/11/2014 | 392.00p | 393.40p | 383.90p | 384.00p | 1644512 |
25/11/2014 | 387.30p | 393.90p | 387.30p | 392.80p | 1316563 |
24/11/2014 | 385.00p | 392.10p | 384.00p | 389.30p | 818440 |
21/11/2014 | 388.30p | 396.90p | 384.90p | 385.40p | 1453920 |
20/11/2014 | 378.30p | 386.60p | 377.20p | 386.60p | 2146757 |
19/11/2014 | 376.90p | 379.22p | 374.50p | 379.10p | 1251222 |
18/11/2014 | 376.00p | 376.90p | 372.70p | 376.60p | 1420519 |
17/11/2014 | 369.80p | 376.30p | 367.80p | 375.00p | 1503100 |
14/11/2014 | 376.60p | 378.20p | 371.70p | 372.90p | 2119247 |
13/11/2014 | 365.40p | 376.50p | 365.40p | 375.40p | 1493805 |
12/11/2014 | 374.00p | 374.00p | 363.20p | 364.90p | 1261128 |
11/11/2014 | 372.20p | 377.50p | 370.60p | 372.90p | 1042614 |
10/11/2014 | 363.40p | 372.00p | 362.80p | 372.00p | 1259108 |
07/11/2014 | 374.80p | 377.09p | 363.70p | 364.80p | 2832362 |
06/11/2014 | 374.00p | 376.21p | 367.10p | 371.90p | 3578876 |
05/11/2014 | 365.00p | 371.50p | 358.00p | 371.00p | 9347140 |
*Close Price adjusted for both dividends and splits