Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 274.50p | 280.70p | 273.69p | 278.20p | 2347123 |
06/07/2016 | 278.30p | 278.60p | 269.90p | 275.60p | 3227152 |
05/07/2016 | 290.60p | 293.60p | 277.10p | 280.00p | 3844682 |
04/07/2016 | 296.30p | 296.30p | 286.20p | 287.90p | 1977108 |
01/07/2016 | 290.00p | 294.30p | 285.60p | 293.10p | 1589226 |
30/06/2016 | 284.50p | 289.00p | 278.10p | 289.00p | 2255569 |
29/06/2016 | 277.50p | 283.70p | 273.50p | 283.70p | 2424670 |
28/06/2016 | 257.60p | 273.60p | 253.30p | 272.50p | 3733267 |
27/06/2016 | 282.00p | 283.00p | 250.20p | 251.10p | 3529565 |
24/06/2016 | 281.40p | 296.30p | 280.00p | 282.00p | 3655306 |
23/06/2016 | 304.80p | 311.90p | 303.90p | 311.30p | 1860636 |
22/06/2016 | 310.00p | 310.00p | 303.20p | 303.20p | 1903017 |
21/06/2016 | 306.30p | 308.90p | 301.90p | 307.00p | 2881690 |
20/06/2016 | 296.20p | 304.80p | 296.00p | 304.30p | 1245144 |
17/06/2016 | 291.30p | 295.80p | 288.64p | 293.00p | 2293911 |
16/06/2016 | 294.50p | 296.30p | 287.80p | 288.50p | 1730977 |
15/06/2016 | 297.10p | 299.80p | 293.70p | 294.70p | 1393578 |
14/06/2016 | 308.30p | 309.10p | 295.20p | 297.20p | 2876401 |
13/06/2016 | 309.80p | 310.60p | 305.60p | 308.80p | 1182118 |
10/06/2016 | 318.00p | 318.00p | 309.80p | 313.70p | 1195965 |
09/06/2016 | 313.60p | 317.90p | 311.90p | 316.90p | 949015 |
08/06/2016 | 312.50p | 315.30p | 311.50p | 313.60p | 830395 |
07/06/2016 | 314.00p | 316.50p | 312.10p | 314.70p | 902831 |
06/06/2016 | 312.90p | 315.60p | 310.60p | 314.70p | 621619 |
03/06/2016 | 314.20p | 316.60p | 311.50p | 314.70p | 800534 |
02/06/2016 | 312.10p | 314.50p | 310.20p | 314.20p | 981420 |
01/06/2016 | 313.60p | 316.80p | 312.50p | 314.20p | 1234428 |
31/05/2016 | 315.60p | 317.97p | 314.30p | 315.70p | 1035679 |
27/05/2016 | 312.90p | 317.50p | 311.70p | 317.50p | 1948429 |
26/05/2016 | 317.00p | 318.10p | 309.60p | 314.70p | 1624162 |
25/05/2016 | 311.00p | 321.70p | 311.00p | 315.40p | 4165649 |
24/05/2016 | 305.80p | 306.33p | 301.19p | 303.40p | 1223057 |
23/05/2016 | 300.00p | 305.80p | 298.27p | 305.00p | 1536302 |
20/05/2016 | 298.30p | 300.00p | 296.40p | 298.50p | 815680 |
19/05/2016 | 295.90p | 296.40p | 293.50p | 295.30p | 1313763 |
18/05/2016 | 294.10p | 296.60p | 292.50p | 296.10p | 1437529 |
17/05/2016 | 297.10p | 297.10p | 292.80p | 293.30p | 2001206 |
16/05/2016 | 291.30p | 295.40p | 291.30p | 294.90p | 777095 |
13/05/2016 | 297.40p | 297.40p | 290.90p | 292.90p | 779937 |
12/05/2016 | 301.50p | 302.40p | 294.60p | 296.70p | 1017994 |
11/05/2016 | 301.80p | 301.80p | 300.40p | 300.50p | 694082 |
10/05/2016 | 304.80p | 304.80p | 300.20p | 301.50p | 1138100 |
09/05/2016 | 299.70p | 305.60p | 296.98p | 302.40p | 1198667 |
06/05/2016 | 302.40p | 305.10p | 297.50p | 298.10p | 1599773 |
05/05/2016 | 303.30p | 305.50p | 300.95p | 302.50p | 953014 |
04/05/2016 | 303.00p | 305.20p | 300.80p | 303.30p | 1962794 |
03/05/2016 | 295.00p | 309.60p | 295.00p | 304.20p | 3518848 |
29/04/2016 | 288.30p | 294.90p | 288.30p | 292.40p | 1177044 |
28/04/2016 | 293.00p | 295.30p | 287.70p | 295.30p | 7278915 |
27/04/2016 | 298.80p | 301.60p | 297.48p | 298.50p | 1174916 |
26/04/2016 | 301.40p | 303.10p | 299.74p | 300.00p | 818516 |
25/04/2016 | 299.00p | 303.30p | 299.00p | 302.10p | 1076869 |
22/04/2016 | 300.20p | 303.96p | 299.30p | 299.30p | 827821 |
21/04/2016 | 304.70p | 304.70p | 300.37p | 301.50p | 694632 |
20/04/2016 | 305.30p | 306.40p | 300.90p | 304.70p | 869164 |
19/04/2016 | 305.00p | 307.80p | 304.10p | 305.00p | 796499 |
18/04/2016 | 302.10p | 307.90p | 301.37p | 305.00p | 892848 |
15/04/2016 | 309.00p | 309.40p | 302.00p | 303.60p | 1235298 |
14/04/2016 | 311.80p | 315.90p | 308.00p | 310.00p | 948532 |
13/04/2016 | 310.00p | 313.18p | 309.08p | 310.50p | 1221962 |
12/04/2016 | 313.70p | 313.70p | 306.70p | 308.80p | 1891017 |
11/04/2016 | 310.40p | 312.90p | 307.30p | 312.40p | 1742783 |
08/04/2016 | 308.00p | 312.90p | 307.40p | 311.40p | 1529027 |
07/04/2016 | 314.50p | 316.69p | 307.70p | 309.50p | 1150968 |
06/04/2016 | 316.50p | 318.50p | 313.67p | 316.10p | 1784520 |
05/04/2016 | 317.00p | 317.00p | 314.00p | 315.50p | 983052 |
04/04/2016 | 317.20p | 320.40p | 315.10p | 318.70p | 1066162 |
01/04/2016 | 315.40p | 316.90p | 312.30p | 316.00p | 1683529 |
31/03/2016 | 316.00p | 320.50p | 315.20p | 316.70p | 1259322 |
30/03/2016 | 315.60p | 322.60p | 314.20p | 317.10p | 1891416 |
29/03/2016 | 310.00p | 312.50p | 307.15p | 312.50p | 872242 |
24/03/2016 | 307.20p | 312.40p | 305.60p | 310.90p | 2028865 |
23/03/2016 | 299.30p | 310.20p | 296.10p | 307.00p | 2994603 |
22/03/2016 | 298.00p | 298.90p | 293.90p | 298.80p | 980518 |
21/03/2016 | 299.10p | 303.80p | 298.70p | 298.80p | 923566 |
18/03/2016 | 296.10p | 300.70p | 295.20p | 300.50p | 1802610 |
17/03/2016 | 301.00p | 301.00p | 292.80p | 298.20p | 933275 |
16/03/2016 | 295.10p | 298.90p | 293.70p | 297.30p | 1285717 |
15/03/2016 | 296.80p | 298.00p | 292.70p | 295.10p | 1249386 |
14/03/2016 | 297.20p | 299.10p | 295.78p | 297.40p | 1048999 |
11/03/2016 | 292.30p | 296.80p | 289.00p | 295.90p | 1010070 |
10/03/2016 | 293.70p | 295.20p | 288.40p | 288.40p | 1644135 |
09/03/2016 | 297.50p | 297.60p | 292.70p | 294.00p | 1009160 |
08/03/2016 | 302.10p | 303.50p | 294.20p | 295.10p | 2207263 |
07/03/2016 | 304.40p | 307.30p | 303.50p | 304.50p | 2489791 |
04/03/2016 | 302.40p | 305.90p | 300.20p | 304.00p | 1310267 |
03/03/2016 | 301.20p | 302.80p | 298.90p | 300.00p | 3137814 |
02/03/2016 | 297.10p | 303.40p | 297.10p | 301.20p | 2358542 |
01/03/2016 | 293.00p | 297.30p | 290.40p | 296.00p | 3147887 |
29/02/2016 | 291.00p | 292.67p | 285.30p | 289.50p | 1188980 |
26/02/2016 | 291.20p | 293.90p | 288.50p | 291.40p | 1514524 |
25/02/2016 | 282.10p | 290.60p | 281.40p | 289.70p | 1331884 |
24/02/2016 | 285.90p | 290.80p | 279.60p | 279.60p | 2501320 |
23/02/2016 | 277.70p | 285.76p | 276.60p | 284.90p | 1934582 |
22/02/2016 | 282.80p | 287.10p | 279.80p | 280.60p | 878870 |
19/02/2016 | 285.20p | 288.80p | 281.70p | 283.00p | 1514595 |
18/02/2016 | 283.70p | 287.50p | 280.90p | 285.90p | 1326646 |
17/02/2016 | 271.90p | 281.80p | 271.90p | 281.50p | 1329911 |
16/02/2016 | 272.10p | 275.60p | 270.50p | 272.90p | 944910 |
15/02/2016 | 269.50p | 271.70p | 264.80p | 270.50p | 1421078 |
12/02/2016 | 262.20p | 267.80p | 260.70p | 266.00p | 1601623 |
11/02/2016 | 268.90p | 270.60p | 259.90p | 261.50p | 2110377 |
10/02/2016 | 263.90p | 274.50p | 263.90p | 271.50p | 1608324 |
09/02/2016 | 266.10p | 266.80p | 257.40p | 264.00p | 2716977 |
08/02/2016 | 283.00p | 283.20p | 264.00p | 264.40p | 2655364 |
05/02/2016 | 280.10p | 288.37p | 279.70p | 280.20p | 1565637 |
04/02/2016 | 283.00p | 285.37p | 275.70p | 280.60p | 2261841 |
03/02/2016 | 285.20p | 287.52p | 277.00p | 280.20p | 1964003 |
02/02/2016 | 292.10p | 293.00p | 283.20p | 284.50p | 1105400 |
01/02/2016 | 297.40p | 299.30p | 289.90p | 290.90p | 1328300 |
29/01/2016 | 292.90p | 297.70p | 290.50p | 295.70p | 2792521 |
28/01/2016 | 293.30p | 295.00p | 287.80p | 289.00p | 1414367 |
27/01/2016 | 293.50p | 296.50p | 291.50p | 294.60p | 1597603 |
26/01/2016 | 291.00p | 294.00p | 287.10p | 291.90p | 1637560 |
25/01/2016 | 290.20p | 294.80p | 289.50p | 293.60p | 1381072 |
22/01/2016 | 288.30p | 291.60p | 287.70p | 290.70p | 1520156 |
21/01/2016 | 282.80p | 285.80p | 277.70p | 283.60p | 2287508 |
20/01/2016 | 290.80p | 292.60p | 280.50p | 281.60p | 1863331 |
19/01/2016 | 293.00p | 296.90p | 289.50p | 293.90p | 4907707 |
18/01/2016 | 290.10p | 293.50p | 285.37p | 287.20p | 2260731 |
15/01/2016 | 295.10p | 296.10p | 286.90p | 291.00p | 2163345 |
14/01/2016 | 303.40p | 306.10p | 293.70p | 294.50p | 2595025 |
13/01/2016 | 305.00p | 306.10p | 303.10p | 303.60p | 1692984 |
12/01/2016 | 301.50p | 305.00p | 300.80p | 302.90p | 2261790 |
11/01/2016 | 300.00p | 304.65p | 300.00p | 302.30p | 4245062 |
08/01/2016 | 308.00p | 312.00p | 300.60p | 302.10p | 2203506 |
07/01/2016 | 314.40p | 314.40p | 306.23p | 308.40p | 1772848 |
06/01/2016 | 318.00p | 319.50p | 315.10p | 317.30p | 1008542 |
05/01/2016 | 324.00p | 327.98p | 317.50p | 317.80p | 1302448 |
04/01/2016 | 333.00p | 333.54p | 320.80p | 322.30p | 1491145 |
31/12/2015 | 336.00p | 336.50p | 330.90p | 333.20p | 471345 |
30/12/2015 | 329.70p | 335.80p | 329.70p | 334.60p | 809128 |
29/12/2015 | 333.10p | 333.90p | 325.10p | 332.00p | 1347129 |
24/12/2015 | 323.80p | 331.90p | 322.60p | 330.90p | 246371 |
23/12/2015 | 325.10p | 328.20p | 320.90p | 322.80p | 1421058 |
22/12/2015 | 323.50p | 324.67p | 320.48p | 323.00p | 1153674 |
21/12/2015 | 325.00p | 327.00p | 322.20p | 322.20p | 1088044 |
18/12/2015 | 332.20p | 332.81p | 323.70p | 325.00p | 3120519 |
17/12/2015 | 331.40p | 333.60p | 329.00p | 329.00p | 2188563 |
16/12/2015 | 325.20p | 328.30p | 323.46p | 327.10p | 1069620 |
15/12/2015 | 332.20p | 332.20p | 319.00p | 322.50p | 2989842 |
14/12/2015 | 335.80p | 337.30p | 200.00p | 329.00p | 1047909 |
11/12/2015 | 340.00p | 340.00p | 334.50p | 337.00p | 1082056 |
10/12/2015 | 340.20p | 340.94p | 337.60p | 339.70p | 866827 |
09/12/2015 | 347.90p | 347.90p | 338.78p | 339.90p | 787936 |
08/12/2015 | 350.00p | 350.00p | 345.40p | 345.70p | 863576 |
07/12/2015 | 348.50p | 350.60p | 346.70p | 349.90p | 851486 |
04/12/2015 | 346.50p | 346.50p | 341.70p | 346.40p | 1015875 |
03/12/2015 | 354.00p | 355.10p | 345.60p | 346.00p | 1176764 |
02/12/2015 | 352.60p | 356.50p | 351.40p | 354.60p | 1042652 |
01/12/2015 | 347.00p | 352.50p | 346.30p | 350.70p | 1898548 |
30/11/2015 | 341.50p | 348.80p | 340.50p | 347.80p | 1551999 |
27/11/2015 | 340.20p | 340.60p | 337.50p | 340.60p | 1030124 |
26/11/2015 | 337.60p | 342.33p | 336.40p | 339.10p | 789903 |
25/11/2015 | 339.00p | 342.50p | 338.00p | 338.50p | 1095368 |
24/11/2015 | 345.30p | 345.30p | 332.30p | 337.00p | 1591732 |
23/11/2015 | 343.20p | 347.32p | 343.20p | 343.90p | 725834 |
20/11/2015 | 343.20p | 347.60p | 343.20p | 345.40p | 1001662 |
19/11/2015 | 339.20p | 344.50p | 337.00p | 343.90p | 1068554 |
18/11/2015 | 340.30p | 340.30p | 336.60p | 338.60p | 923421 |
17/11/2015 | 342.80p | 342.80p | 336.60p | 340.80p | 1279729 |
16/11/2015 | 334.90p | 340.40p | 333.46p | 339.30p | 1114435 |
13/11/2015 | 338.80p | 339.90p | 336.26p | 336.90p | 1246492 |
12/11/2015 | 339.60p | 344.40p | 339.00p | 339.80p | 595689 |
11/11/2015 | 338.20p | 342.02p | 337.80p | 340.00p | 2085131 |
10/11/2015 | 342.50p | 342.50p | 337.00p | 337.50p | 1337578 |
09/11/2015 | 336.70p | 341.40p | 336.70p | 339.60p | 1489236 |
06/11/2015 | 333.00p | 337.20p | 332.60p | 336.70p | 954878 |
05/11/2015 | 330.00p | 334.80p | 329.00p | 334.00p | 2342641 |
04/11/2015 | 332.20p | 332.40p | 328.60p | 329.90p | 1383125 |
03/11/2015 | 331.90p | 333.81p | 320.92p | 330.60p | 2134521 |
02/11/2015 | 331.40p | 334.92p | 331.40p | 333.70p | 869618 |
30/10/2015 | 336.60p | 336.60p | 333.00p | 334.60p | 1157566 |
29/10/2015 | 333.20p | 335.60p | 332.30p | 334.30p | 1325065 |
28/10/2015 | 333.70p | 334.80p | 331.60p | 333.20p | 908914 |
27/10/2015 | 334.50p | 338.30p | 332.90p | 333.70p | 591912 |
26/10/2015 | 335.20p | 338.90p | 334.90p | 334.90p | 961767 |
23/10/2015 | 332.10p | 338.50p | 332.10p | 337.70p | 1645101 |
22/10/2015 | 336.60p | 338.11p | 327.00p | 331.00p | 1014811 |
21/10/2015 | 329.70p | 337.20p | 327.30p | 336.40p | 2711374 |
20/10/2015 | 325.40p | 329.80p | 323.90p | 327.40p | 1719009 |
19/10/2015 | 321.00p | 328.50p | 320.70p | 325.00p | 1590043 |
16/10/2015 | 319.00p | 322.10p | 316.00p | 320.10p | 2016907 |
15/10/2015 | 310.70p | 318.20p | 310.20p | 316.80p | 1371429 |
14/10/2015 | 309.30p | 313.50p | 307.00p | 310.20p | 2595304 |
13/10/2015 | 307.80p | 313.80p | 306.70p | 310.40p | 1683029 |
12/10/2015 | 306.80p | 307.70p | 302.70p | 307.30p | 1501223 |
09/10/2015 | 311.10p | 312.00p | 305.60p | 307.60p | 748623 |
08/10/2015 | 310.70p | 313.10p | 306.40p | 308.10p | 1974503 |
07/10/2015 | 311.00p | 313.60p | 308.70p | 309.50p | 1870725 |
06/10/2015 | 311.00p | 313.20p | 307.90p | 311.50p | 864440 |
05/10/2015 | 313.30p | 315.00p | 309.10p | 312.00p | 1672926 |
02/10/2015 | 310.70p | 313.40p | 305.70p | 308.00p | 987171 |
01/10/2015 | 308.90p | 310.10p | 306.40p | 309.00p | 1990470 |
30/09/2015 | 303.00p | 306.69p | 302.80p | 306.60p | 1382792 |
29/09/2015 | 301.70p | 303.10p | 300.30p | 301.90p | 1385893 |
28/09/2015 | 306.10p | 307.50p | 303.30p | 305.70p | 1275425 |
25/09/2015 | 311.20p | 311.20p | 304.70p | 306.50p | 1641848 |
24/09/2015 | 305.00p | 309.50p | 304.40p | 305.30p | 1814671 |
23/09/2015 | 305.70p | 308.90p | 304.50p | 307.00p | 2073846 |
*Close Price adjusted for both dividends and splits