Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/09/2015 | 405.10p | 405.80p | 399.70p | 400.00p | 565841 |
16/09/2015 | 398.20p | 406.20p | 396.00p | 404.20p | 514867 |
15/09/2015 | 388.80p | 396.10p | 384.80p | 394.70p | 378973 |
14/09/2015 | 392.40p | 393.80p | 387.20p | 387.90p | 216942 |
11/09/2015 | 391.90p | 393.60p | 388.60p | 390.00p | 295952 |
10/09/2015 | 397.70p | 399.30p | 389.20p | 390.10p | 506806 |
09/09/2015 | 394.80p | 402.10p | 394.60p | 399.40p | 475984 |
08/09/2015 | 387.00p | 391.40p | 383.50p | 388.30p | 359101 |
07/09/2015 | 382.20p | 384.50p | 377.80p | 382.40p | 314658 |
04/09/2015 | 388.60p | 388.60p | 379.00p | 379.00p | 672814 |
03/09/2015 | 387.90p | 392.80p | 385.10p | 392.20p | 536161 |
02/09/2015 | 393.90p | 398.80p | 389.90p | 389.90p | 623657 |
01/09/2015 | 393.20p | 403.70p | 391.60p | 394.20p | 583075 |
28/08/2015 | 399.00p | 402.40p | 394.50p | 397.60p | 693405 |
27/08/2015 | 398.70p | 403.70p | 395.10p | 399.00p | 823682 |
26/08/2015 | 389.80p | 401.90p | 381.20p | 392.10p | 632352 |
25/08/2015 | 377.20p | 396.80p | 377.20p | 390.20p | 499762 |
24/08/2015 | 381.50p | 383.50p | 369.80p | 379.10p | 687941 |
21/08/2015 | 385.70p | 388.60p | 382.70p | 384.20p | 611685 |
20/08/2015 | 392.30p | 393.00p | 385.90p | 387.10p | 394635 |
19/08/2015 | 404.80p | 404.80p | 394.20p | 394.50p | 399801 |
18/08/2015 | 404.30p | 405.20p | 401.20p | 404.40p | 308524 |
17/08/2015 | 404.30p | 406.90p | 399.00p | 402.20p | 273703 |
14/08/2015 | 401.10p | 407.90p | 401.10p | 405.30p | 263343 |
13/08/2015 | 403.50p | 409.00p | 401.50p | 403.10p | 393941 |
12/08/2015 | 399.80p | 401.00p | 395.60p | 399.50p | 566376 |
11/08/2015 | 410.60p | 410.60p | 403.72p | 405.10p | 436886 |
10/08/2015 | 410.60p | 411.20p | 400.00p | 410.10p | 590986 |
07/08/2015 | 409.20p | 412.20p | 401.20p | 410.70p | 586613 |
06/08/2015 | 401.40p | 407.70p | 401.10p | 407.70p | 934882 |
05/08/2015 | 402.40p | 404.40p | 398.40p | 404.40p | 557945 |
04/08/2015 | 403.50p | 403.90p | 396.00p | 399.60p | 465511 |
03/08/2015 | 400.90p | 402.40p | 398.00p | 402.40p | 551451 |
31/07/2015 | 399.00p | 401.20p | 392.70p | 399.00p | 633978 |
30/07/2015 | 391.70p | 398.10p | 387.30p | 397.00p | 698929 |
29/07/2015 | 386.70p | 391.80p | 380.30p | 388.00p | 1242336 |
28/07/2015 | 382.40p | 385.10p | 379.80p | 381.50p | 871291 |
27/07/2015 | 382.10p | 391.50p | 382.10p | 382.80p | 667315 |
24/07/2015 | 381.00p | 390.70p | 381.00p | 385.00p | 391691 |
23/07/2015 | 387.60p | 389.90p | 383.40p | 384.60p | 373150 |
22/07/2015 | 385.30p | 389.10p | 379.40p | 388.50p | 419612 |
21/07/2015 | 388.80p | 391.20p | 384.80p | 386.70p | 404674 |
20/07/2015 | 385.90p | 394.10p | 385.90p | 389.90p | 432636 |
17/07/2015 | 391.10p | 391.10p | 382.70p | 390.30p | 508890 |
16/07/2015 | 380.30p | 389.30p | 380.30p | 388.90p | 623706 |
15/07/2015 | 382.40p | 385.10p | 370.10p | 380.00p | 1298633 |
14/07/2015 | 354.40p | 385.60p | 353.11p | 381.00p | 2549745 |
13/07/2015 | 430.00p | 430.00p | 348.00p | 352.60p | 2418076 |
10/07/2015 | 465.50p | 474.60p | 465.50p | 471.40p | 355440 |
09/07/2015 | 455.00p | 463.80p | 453.59p | 462.20p | 327628 |
08/07/2015 | 457.90p | 457.90p | 450.40p | 452.60p | 352958 |
07/07/2015 | 450.70p | 456.50p | 450.00p | 453.20p | 500667 |
06/07/2015 | 456.60p | 456.80p | 450.30p | 451.50p | 293354 |
03/07/2015 | 459.80p | 463.90p | 459.70p | 462.30p | 256317 |
02/07/2015 | 463.60p | 467.70p | 461.70p | 462.00p | 380505 |
01/07/2015 | 458.40p | 468.40p | 458.40p | 457.00p | 358861 |
30/06/2015 | 456.80p | 463.30p | 450.90p | 457.00p | 405907 |
29/06/2015 | 470.00p | 471.40p | 455.70p | 455.70p | 385878 |
26/06/2015 | 480.80p | 480.80p | 472.50p | 472.50p | 373079 |
25/06/2015 | 479.90p | 486.90p | 479.80p | 480.10p | 367945 |
24/06/2015 | 490.00p | 490.00p | 480.00p | 483.30p | 366455 |
23/06/2015 | 480.00p | 488.80p | 479.70p | 488.00p | 313478 |
22/06/2015 | 472.80p | 479.40p | 467.40p | 478.10p | 316315 |
19/06/2015 | 463.10p | 473.90p | 463.10p | 469.30p | 516992 |
18/06/2015 | 464.30p | 466.70p | 457.70p | 465.50p | 410287 |
17/06/2015 | 469.20p | 469.70p | 460.20p | 464.00p | 276050 |
16/06/2015 | 466.60p | 469.30p | 462.10p | 466.70p | 702712 |
15/06/2015 | 473.90p | 476.30p | 469.00p | 469.70p | 744330 |
12/06/2015 | 486.00p | 489.30p | 476.00p | 477.30p | 507652 |
11/06/2015 | 490.90p | 494.00p | 488.20p | 489.80p | 283260 |
10/06/2015 | 483.20p | 491.50p | 478.70p | 489.20p | 356162 |
09/06/2015 | 485.10p | 485.10p | 478.40p | 480.70p | 357252 |
08/06/2015 | 485.00p | 488.60p | 482.60p | 482.60p | 535913 |
05/06/2015 | 493.00p | 493.00p | 481.70p | 483.70p | 639885 |
04/06/2015 | 494.60p | 497.40p | 490.20p | 493.20p | 357550 |
03/06/2015 | 499.50p | 502.00p | 493.69p | 498.00p | 498467 |
02/06/2015 | 492.20p | 498.50p | 484.40p | 496.00p | 757690 |
01/06/2015 | 493.60p | 495.70p | 483.30p | 487.70p | 625627 |
29/05/2015 | 492.20p | 497.00p | 489.00p | 491.90p | 539489 |
28/05/2015 | 492.80p | 492.80p | 488.40p | 492.20p | 414125 |
27/05/2015 | 483.00p | 494.90p | 483.00p | 490.90p | 273299 |
26/05/2015 | 495.00p | 495.00p | 481.70p | 484.50p | 410087 |
22/05/2015 | 489.10p | 494.00p | 486.40p | 491.00p | 547613 |
21/05/2015 | 487.70p | 491.80p | 485.50p | 489.10p | 289486 |
20/05/2015 | 488.60p | 492.70p | 487.20p | 487.90p | 340014 |
19/05/2015 | 486.60p | 491.90p | 483.50p | 491.90p | 543519 |
18/05/2015 | 497.90p | 502.00p | 484.20p | 487.80p | 1186334 |
15/05/2015 | 493.80p | 502.00p | 493.70p | 495.20p | 450235 |
14/05/2015 | 501.50p | 507.00p | 494.70p | 503.00p | 217469 |
13/05/2015 | 495.70p | 502.00p | 491.00p | 498.00p | 391088 |
12/05/2015 | 486.70p | 493.40p | 484.00p | 492.70p | 451318 |
11/05/2015 | 503.00p | 505.00p | 495.00p | 496.60p | 339101 |
08/05/2015 | 496.40p | 512.00p | 493.50p | 502.00p | 430380 |
07/05/2015 | 479.50p | 487.10p | 477.70p | 486.70p | 677274 |
06/05/2015 | 490.80p | 494.10p | 483.00p | 484.70p | 940185 |
05/05/2015 | 494.10p | 497.80p | 490.60p | 490.80p | 459572 |
01/05/2015 | 493.70p | 497.80p | 486.50p | 492.50p | 354288 |
30/04/2015 | 496.10p | 497.90p | 490.00p | 497.70p | 657345 |
29/04/2015 | 497.90p | 501.00p | 490.00p | 492.50p | 328858 |
28/04/2015 | 500.00p | 502.50p | 495.90p | 500.00p | 506129 |
27/04/2015 | 499.40p | 502.00p | 493.90p | 500.00p | 409455 |
24/04/2015 | 503.00p | 505.00p | 497.90p | 499.70p | 388126 |
23/04/2015 | 509.50p | 512.00p | 495.86p | 500.00p | 1148589 |
22/04/2015 | 505.00p | 507.50p | 494.10p | 497.70p | 670334 |
21/04/2015 | 505.00p | 511.50p | 499.10p | 501.00p | 1130555 |
20/04/2015 | 479.40p | 480.80p | 470.50p | 475.00p | 352455 |
17/04/2015 | 489.40p | 489.40p | 474.80p | 475.60p | 366021 |
16/04/2015 | 493.60p | 493.60p | 478.50p | 485.50p | 533929 |
15/04/2015 | 478.60p | 493.00p | 473.60p | 488.30p | 1019897 |
14/04/2015 | 486.50p | 486.50p | 473.60p | 476.40p | 696627 |
13/04/2015 | 491.80p | 491.80p | 484.40p | 486.40p | 252871 |
10/04/2015 | 486.20p | 491.20p | 485.20p | 489.30p | 426036 |
09/04/2015 | 484.50p | 485.30p | 475.40p | 483.00p | 615222 |
08/04/2015 | 497.20p | 503.50p | 487.00p | 490.60p | 518993 |
07/04/2015 | 497.70p | 500.00p | 491.10p | 500.00p | 368679 |
02/04/2015 | 483.00p | 490.70p | 481.10p | 490.60p | 391547 |
01/04/2015 | 476.70p | 486.50p | 476.70p | 482.10p | 787231 |
31/03/2015 | 485.00p | 488.30p | 474.60p | 480.20p | 615441 |
30/03/2015 | 486.80p | 491.10p | 482.40p | 484.70p | 517378 |
27/03/2015 | 485.30p | 489.17p | 478.00p | 479.70p | 496712 |
26/03/2015 | 485.30p | 486.70p | 471.16p | 484.70p | 510425 |
25/03/2015 | 507.00p | 507.00p | 488.80p | 490.80p | 941299 |
24/03/2015 | 475.00p | 510.00p | 468.20p | 504.50p | 896816 |
23/03/2015 | 465.70p | 471.80p | 465.70p | 468.50p | 205089 |
20/03/2015 | 464.30p | 471.10p | 460.90p | 468.40p | 674697 |
19/03/2015 | 456.20p | 465.80p | 454.20p | 460.00p | 467612 |
18/03/2015 | 445.20p | 454.30p | 443.60p | 452.90p | 368263 |
17/03/2015 | 444.70p | 444.70p | 437.40p | 444.20p | 339439 |
16/03/2015 | 444.00p | 450.40p | 441.10p | 441.90p | 283802 |
13/03/2015 | 443.20p | 447.00p | 435.30p | 444.90p | 408537 |
12/03/2015 | 434.40p | 447.80p | 434.40p | 444.70p | 740575 |
11/03/2015 | 431.50p | 437.50p | 428.80p | 436.60p | 428130 |
10/03/2015 | 447.70p | 448.50p | 433.20p | 433.20p | 355957 |
09/03/2015 | 448.40p | 448.40p | 443.90p | 446.70p | 286314 |
06/03/2015 | 447.50p | 449.70p | 444.50p | 446.50p | 709937 |
05/03/2015 | 431.10p | 445.70p | 431.10p | 445.40p | 1167743 |
04/03/2015 | 432.00p | 437.50p | 430.10p | 432.50p | 2585489 |
03/03/2015 | 436.00p | 439.80p | 432.50p | 433.60p | 1258942 |
02/03/2015 | 433.60p | 437.00p | 430.00p | 436.20p | 726641 |
27/02/2015 | 434.60p | 435.00p | 429.60p | 432.20p | 856602 |
26/02/2015 | 434.10p | 442.00p | 431.30p | 433.10p | 1151160 |
25/02/2015 | 466.00p | 466.00p | 428.10p | 432.30p | 2550341 |
24/02/2015 | 465.20p | 470.00p | 459.60p | 467.40p | 652107 |
23/02/2015 | 470.30p | 470.30p | 461.70p | 466.10p | 1073709 |
20/02/2015 | 469.20p | 471.80p | 466.40p | 468.60p | 543549 |
19/02/2015 | 467.90p | 470.00p | 466.00p | 467.40p | 361484 |
18/02/2015 | 470.50p | 474.00p | 466.60p | 472.50p | 382159 |
17/02/2015 | 471.20p | 474.00p | 463.00p | 468.00p | 526723 |
16/02/2015 | 464.10p | 471.90p | 464.10p | 468.70p | 387885 |
13/02/2015 | 460.60p | 469.80p | 457.80p | 466.60p | 584207 |
12/02/2015 | 440.60p | 460.90p | 440.60p | 459.50p | 800112 |
11/02/2015 | 450.00p | 450.00p | 441.40p | 443.80p | 854753 |
10/02/2015 | 446.00p | 449.80p | 442.00p | 448.00p | 335456 |
09/02/2015 | 447.40p | 447.40p | 438.94p | 446.00p | 557602 |
06/02/2015 | 441.90p | 449.50p | 441.90p | 448.00p | 571450 |
05/02/2015 | 442.20p | 446.40p | 436.10p | 444.00p | 448501 |
04/02/2015 | 446.00p | 447.30p | 438.90p | 442.10p | 399332 |
03/02/2015 | 440.50p | 444.20p | 435.80p | 443.10p | 306655 |
02/02/2015 | 433.50p | 439.80p | 433.50p | 436.90p | 296705 |
30/01/2015 | 443.00p | 443.00p | 431.00p | 435.50p | 375995 |
29/01/2015 | 436.60p | 438.80p | 431.00p | 438.40p | 444634 |
28/01/2015 | 433.20p | 441.80p | 427.48p | 436.90p | 456077 |
27/01/2015 | 441.90p | 444.20p | 431.60p | 432.30p | 464899 |
26/01/2015 | 444.40p | 445.50p | 438.70p | 444.00p | 314549 |
23/01/2015 | 440.10p | 444.50p | 440.10p | 443.40p | 656403 |
22/01/2015 | 426.40p | 445.20p | 423.20p | 439.40p | 753832 |
21/01/2015 | 428.60p | 428.60p | 419.10p | 423.30p | 909174 |
20/01/2015 | 422.10p | 429.40p | 422.10p | 425.00p | 829541 |
19/01/2015 | 422.50p | 426.00p | 418.40p | 421.30p | 363896 |
16/01/2015 | 424.00p | 424.00p | 415.00p | 423.30p | 448553 |
15/01/2015 | 421.60p | 424.30p | 412.00p | 424.10p | 674331 |
14/01/2015 | 426.80p | 430.60p | 415.40p | 417.70p | 313560 |
13/01/2015 | 423.70p | 434.30p | 417.30p | 433.00p | 620553 |
12/01/2015 | 429.20p | 430.20p | 422.60p | 424.60p | 841820 |
09/01/2015 | 436.20p | 439.60p | 422.60p | 425.70p | 698599 |
08/01/2015 | 435.70p | 439.00p | 432.60p | 435.50p | 328459 |
07/01/2015 | 434.80p | 442.50p | 431.20p | 431.70p | 910035 |
06/01/2015 | 436.70p | 442.10p | 430.70p | 435.50p | 638319 |
05/01/2015 | 446.10p | 456.10p | 433.00p | 434.40p | 278215 |
02/01/2015 | 437.50p | 457.40p | 437.50p | 451.70p | 287461 |
31/12/2014 | 445.90p | 449.60p | 428.20p | 449.60p | 89638 |
30/12/2014 | 448.10p | 450.60p | 444.60p | 446.70p | 197233 |
29/12/2014 | 452.10p | 464.90p | 447.10p | 448.00p | 256682 |
24/12/2014 | 449.70p | 464.10p | 449.70p | 462.80p | 47716 |
23/12/2014 | 457.50p | 462.80p | 456.20p | 460.00p | 883188 |
22/12/2014 | 451.00p | 462.20p | 450.00p | 461.10p | 439651 |
19/12/2014 | 455.70p | 457.20p | 448.10p | 450.90p | 776988 |
18/12/2014 | 435.00p | 449.70p | 433.30p | 448.00p | 1518503 |
17/12/2014 | 426.10p | 431.90p | 423.90p | 427.80p | 384301 |
16/12/2014 | 433.10p | 433.10p | 421.30p | 427.50p | 872176 |
15/12/2014 | 442.30p | 442.30p | 428.20p | 428.20p | 246984 |
12/12/2014 | 446.70p | 450.60p | 439.70p | 439.90p | 414892 |
11/12/2014 | 452.90p | 456.20p | 449.30p | 451.00p | 520107 |
10/12/2014 | 452.50p | 453.70p | 447.30p | 451.00p | 766711 |
09/12/2014 | 456.00p | 460.60p | 447.10p | 448.00p | 490216 |
08/12/2014 | 460.10p | 465.70p | 455.00p | 459.30p | 297653 |
05/12/2014 | 472.20p | 472.20p | 459.20p | 464.40p | 405528 |
04/12/2014 | 470.90p | 472.10p | 464.80p | 467.00p | 276851 |
03/12/2014 | 470.60p | 470.60p | 464.40p | 466.70p | 263546 |
02/12/2014 | 467.90p | 472.10p | 466.90p | 467.00p | 230512 |
*Close Price adjusted for both dividends and splits