Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/09/2015 | 389.70p | 394.40p | 389.70p | 393.40p | 176740 |
02/09/2015 | 390.80p | 391.37p | 385.66p | 385.90p | 176828 |
01/09/2015 | 387.20p | 390.80p | 384.00p | 385.30p | 107204 |
28/08/2015 | 390.80p | 394.00p | 385.10p | 390.50p | 237207 |
27/08/2015 | 387.00p | 393.20p | 384.67p | 391.60p | 313642 |
26/08/2015 | 378.80p | 382.50p | 375.00p | 381.50p | 516581 |
25/08/2015 | 380.00p | 388.00p | 377.10p | 384.70p | 322824 |
24/08/2015 | 388.00p | 388.00p | 371.50p | 377.60p | 250097 |
21/08/2015 | 407.70p | 407.70p | 393.00p | 393.00p | 244546 |
20/08/2015 | 409.70p | 413.16p | 405.60p | 405.60p | 236012 |
19/08/2015 | 416.00p | 416.00p | 409.90p | 409.90p | 150148 |
18/08/2015 | 415.10p | 418.40p | 414.20p | 414.30p | 185322 |
17/08/2015 | 415.30p | 418.23p | 414.10p | 415.20p | 119571 |
14/08/2015 | 416.50p | 419.47p | 415.12p | 416.90p | 133051 |
13/08/2015 | 416.50p | 421.31p | 416.50p | 417.50p | 249076 |
12/08/2015 | 417.30p | 418.80p | 413.40p | 415.20p | 184088 |
11/08/2015 | 421.00p | 424.01p | 419.00p | 420.10p | 278587 |
10/08/2015 | 419.80p | 424.10p | 419.80p | 421.50p | 255876 |
07/08/2015 | 423.90p | 423.90p | 419.60p | 419.60p | 175556 |
06/08/2015 | 419.90p | 423.40p | 418.00p | 423.40p | 237705 |
05/08/2015 | 419.80p | 420.00p | 416.90p | 420.00p | 249079 |
04/08/2015 | 419.80p | 420.00p | 416.63p | 419.50p | 135770 |
03/08/2015 | 419.80p | 419.80p | 416.72p | 419.50p | 138696 |
31/07/2015 | 420.00p | 420.00p | 417.36p | 419.00p | 169332 |
30/07/2015 | 419.70p | 421.50p | 416.80p | 416.80p | 163120 |
29/07/2015 | 419.00p | 421.88p | 417.50p | 418.00p | 231944 |
28/07/2015 | 420.30p | 423.13p | 417.60p | 417.60p | 124615 |
27/07/2015 | 426.00p | 426.60p | 419.10p | 419.10p | 101730 |
24/07/2015 | 429.00p | 430.20p | 423.00p | 423.00p | 131962 |
23/07/2015 | 429.00p | 429.00p | 426.91p | 427.00p | 116131 |
22/07/2015 | 427.80p | 430.43p | 427.30p | 427.70p | 89415 |
21/07/2015 | 431.20p | 431.50p | 428.00p | 431.30p | 105012 |
20/07/2015 | 426.50p | 431.50p | 426.50p | 430.10p | 141369 |
17/07/2015 | 426.00p | 430.40p | 426.00p | 428.70p | 177495 |
16/07/2015 | 429.80p | 430.34p | 427.38p | 428.30p | 91169 |
15/07/2015 | 429.00p | 430.50p | 426.80p | 428.30p | 87712 |
14/07/2015 | 428.50p | 428.50p | 426.20p | 428.00p | 173982 |
13/07/2015 | 426.00p | 428.40p | 423.66p | 428.00p | 217531 |
10/07/2015 | 421.10p | 425.00p | 421.10p | 424.70p | 100629 |
09/07/2015 | 418.00p | 422.80p | 418.00p | 420.70p | 71751 |
08/07/2015 | 424.00p | 424.00p | 419.50p | 420.80p | 143527 |
07/07/2015 | 421.00p | 426.30p | 419.10p | 419.10p | 144668 |
06/07/2015 | 422.90p | 426.95p | 420.10p | 424.50p | 118506 |
03/07/2015 | 429.40p | 429.40p | 424.65p | 428.00p | 101317 |
02/07/2015 | 422.10p | 429.80p | 422.10p | 428.50p | 257617 |
01/07/2015 | 420.10p | 426.70p | 420.10p | 422.40p | 85080 |
30/06/2015 | 423.00p | 425.60p | 420.37p | 422.40p | 259747 |
29/06/2015 | 425.90p | 429.50p | 422.10p | 425.50p | 88617 |
26/06/2015 | 431.00p | 433.30p | 431.00p | 431.70p | 116332 |
25/06/2015 | 434.00p | 435.20p | 431.50p | 434.50p | 160342 |
24/06/2015 | 433.50p | 436.00p | 431.35p | 436.00p | 128415 |
23/06/2015 | 433.70p | 435.00p | 431.56p | 433.60p | 239870 |
22/06/2015 | 428.00p | 433.90p | 427.60p | 433.60p | 128955 |
19/06/2015 | 427.60p | 430.80p | 426.46p | 430.50p | 503920 |
18/06/2015 | 427.90p | 429.50p | 425.00p | 427.80p | 165883 |
17/06/2015 | 428.60p | 432.85p | 428.40p | 428.80p | 113477 |
16/06/2015 | 431.00p | 433.00p | 429.06p | 429.40p | 114489 |
15/06/2015 | 432.60p | 434.00p | 431.00p | 431.50p | 104682 |
12/06/2015 | 438.90p | 438.90p | 434.10p | 435.70p | 154867 |
11/06/2015 | 440.50p | 441.63p | 438.10p | 439.50p | 122786 |
10/06/2015 | 436.00p | 438.70p | 436.00p | 437.60p | 168968 |
09/06/2015 | 437.00p | 440.00p | 436.27p | 438.00p | 195375 |
08/06/2015 | 440.00p | 442.50p | 438.63p | 439.00p | 136584 |
05/06/2015 | 439.90p | 439.90p | 437.00p | 439.10p | 200032 |
04/06/2015 | 446.00p | 446.00p | 438.00p | 439.40p | 172326 |
03/06/2015 | 442.30p | 444.80p | 441.30p | 443.50p | 184599 |
02/06/2015 | 439.70p | 442.00p | 439.70p | 441.50p | 203454 |
01/06/2015 | 443.60p | 444.20p | 442.00p | 443.00p | 67432 |
29/05/2015 | 444.40p | 446.90p | 439.70p | 440.50p | 239718 |
28/05/2015 | 441.10p | 445.00p | 439.61p | 443.00p | 260506 |
27/05/2015 | 436.70p | 442.20p | 435.14p | 442.10p | 205190 |
26/05/2015 | 438.00p | 438.00p | 434.60p | 435.70p | 224374 |
22/05/2015 | 437.10p | 439.63p | 435.80p | 438.00p | 156368 |
21/05/2015 | 435.90p | 437.67p | 435.46p | 437.20p | 103736 |
20/05/2015 | 435.80p | 437.70p | 433.70p | 436.50p | 134245 |
19/05/2015 | 434.10p | 436.16p | 430.70p | 435.60p | 205557 |
18/05/2015 | 427.00p | 429.60p | 427.00p | 429.00p | 113938 |
15/05/2015 | 428.60p | 431.90p | 427.58p | 428.90p | 229395 |
14/05/2015 | 431.30p | 431.30p | 428.00p | 429.30p | 138578 |
13/05/2015 | 434.40p | 434.40p | 430.00p | 430.00p | 206853 |
12/05/2015 | 438.00p | 438.05p | 431.00p | 432.60p | 134489 |
11/05/2015 | 439.20p | 439.50p | 436.68p | 438.00p | 124418 |
08/05/2015 | 432.90p | 439.50p | 432.60p | 437.50p | 384241 |
07/05/2015 | 432.00p | 432.74p | 426.70p | 431.00p | 249426 |
06/05/2015 | 435.50p | 437.94p | 432.40p | 432.50p | 265405 |
05/05/2015 | 440.00p | 440.00p | 435.00p | 435.00p | 144384 |
01/05/2015 | 435.10p | 440.25p | 434.55p | 436.50p | 93522 |
30/04/2015 | 441.00p | 441.84p | 435.10p | 435.10p | 151941 |
29/04/2015 | 442.30p | 444.42p | 438.60p | 438.60p | 209040 |
28/04/2015 | 445.70p | 447.56p | 440.60p | 442.50p | 201234 |
27/04/2015 | 447.50p | 449.03p | 445.10p | 446.00p | 166992 |
24/04/2015 | 448.80p | 450.80p | 446.74p | 448.00p | 260471 |
23/04/2015 | 446.40p | 448.40p | 445.10p | 445.50p | 175148 |
22/04/2015 | 454.00p | 454.00p | 445.10p | 445.70p | 280067 |
21/04/2015 | 454.20p | 454.20p | 450.10p | 450.10p | 221327 |
20/04/2015 | 450.50p | 454.50p | 450.10p | 451.20p | 200109 |
17/04/2015 | 458.80p | 458.90p | 450.90p | 450.90p | 197755 |
16/04/2015 | 458.10p | 458.75p | 453.00p | 453.50p | 246342 |
15/04/2015 | 444.00p | 458.70p | 444.00p | 456.90p | 438657 |
14/04/2015 | 440.00p | 446.90p | 440.00p | 446.90p | 260105 |
13/04/2015 | 440.80p | 443.80p | 440.30p | 441.60p | 132402 |
10/04/2015 | 437.50p | 443.10p | 437.50p | 442.80p | 339033 |
09/04/2015 | 436.00p | 439.78p | 435.63p | 438.60p | 118486 |
08/04/2015 | 439.20p | 439.20p | 434.81p | 435.50p | 115325 |
07/04/2015 | 435.50p | 437.70p | 433.20p | 437.50p | 279091 |
02/04/2015 | 435.00p | 437.00p | 429.69p | 435.10p | 207662 |
01/04/2015 | 430.90p | 433.76p | 429.20p | 431.40p | 250659 |
31/03/2015 | 434.70p | 436.00p | 430.00p | 431.40p | 321896 |
30/03/2015 | 429.60p | 435.40p | 427.65p | 431.00p | 391106 |
27/03/2015 | 420.50p | 429.40p | 420.50p | 428.00p | 613841 |
26/03/2015 | 426.40p | 426.50p | 417.20p | 419.50p | 246541 |
25/03/2015 | 434.40p | 435.02p | 426.70p | 426.80p | 169296 |
24/03/2015 | 436.20p | 438.50p | 434.90p | 434.90p | 226613 |
23/03/2015 | 431.80p | 436.90p | 430.10p | 436.90p | 233555 |
20/03/2015 | 429.90p | 432.40p | 426.04p | 432.40p | 369504 |
19/03/2015 | 427.10p | 430.00p | 426.72p | 430.00p | 288814 |
18/03/2015 | 426.00p | 428.00p | 421.60p | 428.00p | 247057 |
17/03/2015 | 420.10p | 425.50p | 420.10p | 425.00p | 444006 |
16/03/2015 | 420.00p | 423.00p | 417.30p | 423.00p | 189782 |
13/03/2015 | 415.20p | 419.20p | 415.10p | 418.50p | 805083 |
12/03/2015 | 411.40p | 415.50p | 408.50p | 415.50p | 449361 |
11/03/2015 | 407.00p | 411.00p | 406.10p | 411.00p | 412408 |
10/03/2015 | 413.30p | 413.30p | 406.40p | 406.60p | 267181 |
09/03/2015 | 413.70p | 415.00p | 413.00p | 413.50p | 183726 |
06/03/2015 | 413.10p | 416.90p | 413.10p | 415.00p | 275366 |
05/03/2015 | 413.00p | 416.20p | 411.74p | 415.50p | 214760 |
04/03/2015 | 413.20p | 414.74p | 411.50p | 413.20p | 167775 |
03/03/2015 | 413.10p | 414.90p | 413.00p | 413.10p | 281147 |
02/03/2015 | 413.80p | 413.80p | 410.54p | 413.20p | 68630 |
27/02/2015 | 411.90p | 414.40p | 410.53p | 414.00p | 707275 |
26/02/2015 | 411.10p | 412.00p | 410.76p | 412.00p | 351081 |
25/02/2015 | 412.00p | 413.00p | 411.00p | 412.00p | 249724 |
24/02/2015 | 410.00p | 413.00p | 410.00p | 413.00p | 258083 |
23/02/2015 | 407.00p | 412.10p | 407.00p | 412.10p | 500518 |
20/02/2015 | 404.00p | 409.00p | 404.00p | 409.00p | 496130 |
19/02/2015 | 407.90p | 407.90p | 404.50p | 405.10p | 178356 |
18/02/2015 | 407.00p | 407.00p | 405.00p | 406.10p | 470270 |
17/02/2015 | 403.00p | 406.30p | 402.50p | 406.30p | 364083 |
16/02/2015 | 402.20p | 404.70p | 401.00p | 404.50p | 420273 |
13/02/2015 | 401.00p | 403.00p | 399.72p | 401.90p | 606323 |
12/02/2015 | 395.70p | 400.70p | 395.70p | 400.70p | 991927 |
11/02/2015 | 395.50p | 397.90p | 394.60p | 395.00p | 581647 |
10/02/2015 | 395.70p | 398.00p | 392.90p | 396.00p | 380867 |
09/02/2015 | 395.50p | 398.20p | 395.25p | 396.40p | 148201 |
06/02/2015 | 396.70p | 399.20p | 393.85p | 399.00p | 203472 |
05/02/2015 | 398.40p | 398.40p | 393.54p | 396.40p | 125893 |
04/02/2015 | 399.90p | 399.90p | 394.00p | 397.40p | 183877 |
03/02/2015 | 399.50p | 402.00p | 395.80p | 398.10p | 202265 |
02/02/2015 | 396.90p | 396.90p | 393.00p | 396.50p | 127473 |
30/01/2015 | 394.80p | 396.90p | 392.00p | 396.90p | 606747 |
29/01/2015 | 393.20p | 394.60p | 390.60p | 394.60p | 266078 |
28/01/2015 | 395.60p | 397.30p | 393.92p | 394.40p | 255429 |
27/01/2015 | 400.10p | 400.10p | 393.40p | 394.00p | 181162 |
26/01/2015 | 397.50p | 400.25p | 397.01p | 398.40p | 166880 |
23/01/2015 | 397.10p | 401.00p | 396.50p | 401.00p | 431284 |
22/01/2015 | 393.10p | 396.00p | 390.10p | 396.00p | 607898 |
21/01/2015 | 391.50p | 394.00p | 390.61p | 394.00p | 187211 |
20/01/2015 | 391.90p | 391.90p | 387.50p | 391.00p | 297594 |
19/01/2015 | 386.70p | 390.60p | 386.01p | 387.50p | 110711 |
16/01/2015 | 389.00p | 389.00p | 384.00p | 386.00p | 96862 |
15/01/2015 | 388.00p | 389.40p | 382.50p | 387.20p | 178560 |
14/01/2015 | 389.00p | 391.30p | 385.10p | 386.00p | 62352 |
13/01/2015 | 393.00p | 395.40p | 390.00p | 394.00p | 158148 |
12/01/2015 | 396.00p | 396.00p | 389.00p | 391.50p | 65446 |
09/01/2015 | 397.50p | 397.50p | 393.30p | 395.00p | 241454 |
08/01/2015 | 393.50p | 397.00p | 391.62p | 397.00p | 134407 |
07/01/2015 | 388.00p | 392.15p | 388.00p | 391.10p | 109082 |
06/01/2015 | 386.50p | 389.90p | 382.10p | 389.00p | 148711 |
05/01/2015 | 392.80p | 394.90p | 386.30p | 386.30p | 119831 |
02/01/2015 | 391.20p | 395.60p | 391.20p | 394.20p | 53321 |
31/12/2014 | 394.00p | 394.00p | 392.00p | 394.00p | 26585 |
30/12/2014 | 393.00p | 394.25p | 392.10p | 393.50p | 112039 |
29/12/2014 | 394.60p | 395.48p | 393.00p | 393.60p | 102474 |
24/12/2014 | 394.00p | 396.50p | 393.00p | 395.50p | 46054 |
23/12/2014 | 388.80p | 395.50p | 387.01p | 395.50p | 206474 |
22/12/2014 | 391.50p | 391.50p | 386.40p | 388.40p | 114342 |
19/12/2014 | 390.00p | 392.00p | 386.00p | 392.00p | 485197 |
18/12/2014 | 377.50p | 387.00p | 374.75p | 387.00p | 215924 |
17/12/2014 | 372.00p | 376.40p | 371.23p | 376.40p | 148070 |
16/12/2014 | 374.00p | 376.64p | 370.06p | 374.50p | 201833 |
15/12/2014 | 378.20p | 381.00p | 374.00p | 374.00p | 86759 |
12/12/2014 | 381.00p | 382.18p | 377.10p | 378.00p | 135824 |
11/12/2014 | 380.50p | 386.30p | 380.50p | 386.30p | 576962 |
10/12/2014 | 385.40p | 386.00p | 381.00p | 382.50p | 91574 |
09/12/2014 | 388.00p | 388.03p | 380.60p | 380.60p | 217286 |
08/12/2014 | 391.10p | 394.00p | 389.00p | 389.80p | 192148 |
05/12/2014 | 392.00p | 394.50p | 390.99p | 393.60p | 112718 |
04/12/2014 | 392.90p | 394.44p | 390.00p | 390.30p | 78049 |
03/12/2014 | 393.60p | 393.61p | 391.60p | 392.90p | 79050 |
02/12/2014 | 391.70p | 393.00p | 390.65p | 393.00p | 237243 |
01/12/2014 | 391.00p | 392.68p | 390.50p | 391.00p | 285399 |
28/11/2014 | 394.30p | 396.00p | 391.89p | 395.60p | 126578 |
27/11/2014 | 395.00p | 395.50p | 392.98p | 395.00p | 148229 |
26/11/2014 | 395.40p | 395.40p | 392.10p | 393.00p | 168504 |
25/11/2014 | 392.00p | 394.50p | 391.95p | 393.90p | 179721 |
24/11/2014 | 395.10p | 395.40p | 390.70p | 392.50p | 125103 |
21/11/2014 | 389.00p | 395.15p | 389.00p | 393.60p | 168508 |
20/11/2014 | 393.40p | 393.40p | 387.90p | 390.30p | 101419 |
19/11/2014 | 394.50p | 394.88p | 391.10p | 392.00p | 116077 |
18/11/2014 | 390.40p | 393.40p | 388.60p | 391.60p | 102893 |
*Close Price adjusted for both dividends and splits