Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/08/2015 | 348.50p | 351.24p | 342.00p | 342.00p | 8948 |
26/08/2015 | 342.25p | 350.00p | 342.25p | 348.75p | 9080 |
25/08/2015 | 348.25p | 355.00p | 347.00p | 350.00p | 167259 |
24/08/2015 | 347.00p | 354.90p | 340.00p | 351.00p | 86275 |
21/08/2015 | 350.00p | 362.00p | 347.45p | 362.00p | 50947 |
20/08/2015 | 355.00p | 359.65p | 347.50p | 350.00p | 40527 |
19/08/2015 | 355.00p | 355.25p | 349.87p | 355.00p | 22245 |
18/08/2015 | 350.00p | 355.00p | 349.70p | 355.00p | 41291 |
17/08/2015 | 349.75p | 350.00p | 347.00p | 350.00p | 69627 |
14/08/2015 | 350.00p | 350.00p | 346.54p | 350.00p | 22581 |
13/08/2015 | 350.00p | 350.00p | 342.26p | 347.00p | 11144 |
12/08/2015 | 349.75p | 349.75p | 342.53p | 345.37p | 7117 |
11/08/2015 | 349.75p | 349.75p | 341.34p | 347.00p | 18004 |
10/08/2015 | 349.00p | 349.00p | 345.00p | 345.37p | 253208 |
07/08/2015 | 345.50p | 345.50p | 342.10p | 344.00p | 927410 |
06/08/2015 | 349.50p | 350.00p | 341.25p | 345.00p | 15546 |
05/08/2015 | 341.25p | 345.50p | 341.00p | 341.00p | 67301 |
04/08/2015 | 349.75p | 350.00p | 344.90p | 345.00p | 4472 |
03/08/2015 | 344.75p | 348.05p | 339.40p | 345.00p | 751054 |
31/07/2015 | 342.50p | 343.80p | 331.15p | 335.00p | 31875 |
30/07/2015 | 343.23p | 346.85p | 343.23p | 346.00p | 1356 |
29/07/2015 | 347.55p | 347.55p | 344.38p | 347.13p | 1744 |
28/07/2015 | 349.85p | 349.85p | 343.23p | 346.00p | 3244 |
27/07/2015 | 350.25p | 350.86p | 345.04p | 346.13p | 12866 |
24/07/2015 | 353.75p | 353.75p | 350.88p | 351.87p | 6490 |
23/07/2015 | 354.75p | 357.50p | 348.27p | 353.75p | 41698 |
22/07/2015 | 343.37p | 349.51p | 341.00p | 345.00p | 3534 |
21/07/2015 | 350.00p | 353.00p | 341.00p | 341.00p | 16088 |
20/07/2015 | 348.75p | 350.50p | 337.01p | 347.50p | 10017 |
17/07/2015 | 347.00p | 347.00p | 337.72p | 341.00p | 1745 |
16/07/2015 | 345.00p | 345.00p | 340.00p | 341.37p | 10472 |
15/07/2015 | 332.25p | 342.00p | 323.25p | 342.00p | 1179076 |
14/07/2015 | 321.00p | 328.00p | 320.00p | 324.00p | 1595031 |
13/07/2015 | 320.25p | 328.33p | 320.00p | 325.00p | 9558 |
10/07/2015 | 315.25p | 322.44p | 315.00p | 315.00p | 6111 |
09/07/2015 | 320.25p | 323.75p | 313.69p | 315.00p | 599460 |
08/07/2015 | 320.00p | 325.00p | 316.56p | 325.00p | 10797 |
07/07/2015 | 319.75p | 326.70p | 319.08p | 320.00p | 1680390 |
06/07/2015 | 320.00p | 323.60p | 314.40p | 319.00p | 27193 |
03/07/2015 | 323.60p | 324.30p | 315.00p | 319.00p | 10535 |
02/07/2015 | 315.25p | 326.50p | 315.00p | 315.00p | 547113 |
01/07/2015 | 322.29p | 324.65p | 314.37p | 321.50p | 473437 |
30/06/2015 | 321.00p | 323.62p | 319.55p | 322.00p | 6591 |
29/06/2015 | 320.00p | 329.75p | 320.00p | 325.00p | 20202 |
26/06/2015 | 334.87p | 334.87p | 334.50p | 334.50p | 3211 |
25/06/2015 | 328.00p | 332.40p | 327.50p | 330.50p | 8424 |
24/06/2015 | 330.25p | 336.95p | 330.25p | 333.50p | 12080 |
23/06/2015 | 338.80p | 338.80p | 332.15p | 335.50p | 3596 |
22/06/2015 | 332.50p | 339.00p | 331.40p | 335.00p | 4247 |
19/06/2015 | 343.35p | 343.35p | 332.55p | 336.25p | 12515 |
18/06/2015 | 342.00p | 345.00p | 334.50p | 342.00p | 76504 |
17/06/2015 | 330.00p | 343.00p | 325.25p | 339.00p | 32152 |
16/06/2015 | 325.00p | 332.80p | 323.15p | 326.25p | 22204 |
15/06/2015 | 325.00p | 332.00p | 317.80p | 332.00p | 40325 |
12/06/2015 | 319.50p | 325.00p | 315.25p | 322.50p | 87327 |
11/06/2015 | 313.90p | 318.40p | 306.00p | 313.00p | 10345 |
10/06/2015 | 306.00p | 313.90p | 306.00p | 306.00p | 15232 |
09/06/2015 | 310.00p | 313.90p | 307.10p | 310.50p | 444430 |
08/06/2015 | 310.00p | 320.25p | 310.00p | 310.00p | 471633 |
05/06/2015 | 300.00p | 310.00p | 299.00p | 310.00p | 28161 |
04/06/2015 | 294.75p | 296.44p | 290.00p | 292.62p | 464596 |
03/06/2015 | 295.00p | 295.00p | 286.20p | 295.00p | 1753586 |
02/06/2015 | 294.00p | 300.00p | 294.00p | 296.00p | 34870 |
01/06/2015 | 299.75p | 301.51p | 293.25p | 294.50p | 49056 |
29/05/2015 | 295.00p | 300.00p | 290.00p | 300.00p | 48823 |
28/05/2015 | 300.25p | 304.27p | 296.19p | 297.25p | 63266 |
27/05/2015 | 310.00p | 310.00p | 300.49p | 302.50p | 6547 |
26/05/2015 | 312.50p | 312.50p | 300.00p | 300.00p | 120984 |
22/05/2015 | 309.75p | 309.75p | 306.25p | 307.50p | 3479 |
21/05/2015 | 305.00p | 310.00p | 305.00p | 310.00p | 38483 |
20/05/2015 | 305.00p | 310.00p | 302.69p | 305.00p | 66134 |
19/05/2015 | 304.75p | 305.00p | 297.00p | 305.00p | 9016 |
18/05/2015 | 300.00p | 300.13p | 300.00p | 300.13p | 8883 |
15/05/2015 | 292.00p | 300.00p | 292.00p | 300.00p | 37392 |
14/05/2015 | 298.84p | 298.84p | 294.58p | 296.13p | 8706 |
13/05/2015 | 299.23p | 299.23p | 293.75p | 296.00p | 1140 |
12/05/2015 | 300.00p | 300.00p | 293.75p | 293.75p | 30836 |
11/05/2015 | 306.00p | 306.97p | 298.50p | 298.50p | 256030 |
08/05/2015 | 300.00p | 307.03p | 292.25p | 303.00p | 32542 |
07/05/2015 | 300.00p | 300.00p | 291.25p | 300.00p | 22558 |
06/05/2015 | 300.00p | 300.00p | 293.10p | 295.50p | 57098 |
05/05/2015 | 303.00p | 303.00p | 298.50p | 298.50p | 198137 |
01/05/2015 | 303.00p | 303.00p | 296.50p | 296.50p | 14797 |
30/04/2015 | 302.00p | 302.00p | 295.75p | 300.00p | 47676 |
29/04/2015 | 300.00p | 303.00p | 292.00p | 296.75p | 41576 |
28/04/2015 | 295.00p | 297.00p | 290.00p | 297.00p | 29165 |
27/04/2015 | 294.46p | 298.00p | 292.10p | 296.50p | 5421 |
24/04/2015 | 294.78p | 298.00p | 293.41p | 295.25p | 11682 |
23/04/2015 | 298.25p | 303.53p | 294.78p | 295.00p | 18808 |
22/04/2015 | 306.90p | 307.95p | 303.00p | 305.50p | 11205 |
21/04/2015 | 310.00p | 313.00p | 305.00p | 305.00p | 15992 |
20/04/2015 | 307.40p | 307.40p | 302.83p | 305.25p | 6179 |
17/04/2015 | 310.00p | 311.50p | 303.47p | 310.00p | 74951 |
16/04/2015 | 305.00p | 311.41p | 301.47p | 305.00p | 60001 |
15/04/2015 | 300.00p | 304.98p | 298.18p | 300.00p | 29727 |
14/04/2015 | 292.75p | 305.00p | 290.12p | 297.50p | 237853 |
13/04/2015 | 289.75p | 292.56p | 285.00p | 290.00p | 86317 |
10/04/2015 | 284.00p | 295.00p | 279.58p | 288.00p | 225575 |
09/04/2015 | 279.00p | 284.00p | 279.00p | 282.50p | 424171 |
08/04/2015 | 275.00p | 284.00p | 273.20p | 281.25p | 23228 |
07/04/2015 | 275.00p | 278.00p | 270.45p | 277.50p | 300532 |
02/04/2015 | 273.00p | 273.91p | 265.33p | 273.25p | 18765 |
01/04/2015 | 270.25p | 270.39p | 269.26p | 270.00p | 1572322 |
31/03/2015 | 270.00p | 271.65p | 265.89p | 267.50p | 115379 |
30/03/2015 | 268.56p | 269.13p | 263.50p | 267.50p | 70596 |
27/03/2015 | 270.00p | 270.00p | 250.00p | 266.00p | 13616004 |
26/03/2015 | 270.00p | 271.00p | 266.57p | 269.25p | 288345 |
25/03/2015 | 270.00p | 274.87p | 270.00p | 271.25p | 163637 |
24/03/2015 | 272.00p | 280.00p | 272.00p | 275.00p | 75741 |
23/03/2015 | 269.75p | 270.00p | 267.78p | 270.00p | 9274 |
20/03/2015 | 267.78p | 267.78p | 267.50p | 267.50p | 5124 |
19/03/2015 | 267.00p | 268.75p | 267.00p | 267.50p | 2586 |
18/03/2015 | 267.78p | 268.76p | 267.00p | 268.50p | 13716 |
17/03/2015 | 264.00p | 267.80p | 264.00p | 267.00p | 5269 |
16/03/2015 | 268.00p | 268.00p | 265.00p | 267.00p | 11603 |
13/03/2015 | 267.25p | 269.10p | 265.00p | 265.00p | 16803 |
12/03/2015 | 271.00p | 271.37p | 270.00p | 270.00p | 5038 |
11/03/2015 | 272.15p | 272.50p | 270.00p | 272.50p | 175 |
10/03/2015 | 266.44p | 270.00p | 265.03p | 270.00p | 3791 |
09/03/2015 | 268.00p | 270.00p | 268.00p | 270.00p | 27007 |
06/03/2015 | 265.25p | 274.75p | 265.00p | 270.25p | 8413 |
05/03/2015 | 270.00p | 270.00p | 266.50p | 270.00p | 5077 |
04/03/2015 | 270.25p | 270.32p | 268.44p | 269.00p | 25267 |
03/03/2015 | 270.00p | 272.50p | 264.09p | 272.50p | 16907 |
02/03/2015 | 263.78p | 265.75p | 263.50p | 265.75p | 0 |
27/02/2015 | 263.78p | 264.03p | 257.00p | 263.50p | 47632 |
26/02/2015 | 263.00p | 264.16p | 261.50p | 261.50p | 5867 |
25/02/2015 | 259.09p | 263.00p | 259.09p | 261.50p | 424334 |
24/02/2015 | 263.00p | 263.00p | 262.50p | 262.50p | 3300 |
23/02/2015 | 259.50p | 263.00p | 257.19p | 262.50p | 16083 |
20/02/2015 | 259.75p | 259.75p | 258.50p | 259.00p | 6893 |
19/02/2015 | 255.25p | 258.53p | 255.00p | 255.00p | 22100 |
18/02/2015 | 249.75p | 254.16p | 238.81p | 254.00p | 1328070 |
17/02/2015 | 245.25p | 248.00p | 237.00p | 237.00p | 20720 |
16/02/2015 | 245.25p | 250.00p | 245.25p | 250.00p | 209 |
13/02/2015 | 245.25p | 250.00p | 245.25p | 250.00p | 10786 |
12/02/2015 | 250.00p | 257.00p | 245.00p | 245.00p | 27477 |
11/02/2015 | 250.25p | 254.00p | 250.25p | 254.00p | 97 |
10/02/2015 | 254.00p | 257.75p | 250.54p | 253.00p | 9043 |
09/02/2015 | 254.00p | 254.00p | 252.50p | 252.50p | 10488 |
06/02/2015 | 254.00p | 256.00p | 254.00p | 254.00p | 14548 |
05/02/2015 | 254.43p | 254.43p | 253.13p | 254.00p | 1370 |
04/02/2015 | 255.00p | 255.00p | 250.00p | 253.13p | 373163 |
03/02/2015 | 256.00p | 256.00p | 253.00p | 253.00p | 16608 |
02/02/2015 | 253.90p | 254.25p | 253.00p | 253.00p | 9546 |
30/01/2015 | 255.00p | 255.00p | 250.25p | 253.00p | 72638 |
29/01/2015 | 250.00p | 255.00p | 250.00p | 255.00p | 18570 |
28/01/2015 | 246.43p | 246.43p | 242.50p | 245.00p | 7168 |
27/01/2015 | 245.00p | 249.75p | 241.44p | 245.00p | 10687 |
26/01/2015 | 250.91p | 250.91p | 225.00p | 248.50p | 24710568 |
23/01/2015 | 247.75p | 253.00p | 246.65p | 247.50p | 343734 |
22/01/2015 | 250.00p | 254.75p | 240.00p | 242.00p | 28920 |
21/01/2015 | 251.00p | 257.50p | 251.00p | 251.00p | 121919 |
20/01/2015 | 245.00p | 257.50p | 245.00p | 257.50p | 37388 |
19/01/2015 | 240.00p | 242.00p | 238.50p | 238.50p | 32269 |
16/01/2015 | 229.75p | 240.00p | 228.20p | 235.12p | 46443 |
15/01/2015 | 225.00p | 227.50p | 224.55p | 227.50p | 8199 |
14/01/2015 | 218.25p | 220.25p | 218.25p | 220.00p | 8989 |
13/01/2015 | 218.25p | 222.62p | 218.25p | 222.62p | 5007 |
12/01/2015 | 225.45p | 225.45p | 224.00p | 224.00p | 2000 |
09/01/2015 | 219.75p | 224.00p | 220.00p | 224.00p | 0 |
08/01/2015 | 219.75p | 220.25p | 219.67p | 220.00p | 160197 |
07/01/2015 | 220.00p | 222.48p | 215.00p | 215.00p | 70469 |
06/01/2015 | 218.00p | 222.48p | 212.00p | 218.00p | 50333 |
05/01/2015 | 218.00p | 221.50p | 215.98p | 221.50p | 5339 |
02/01/2015 | 215.25p | 222.73p | 215.25p | 221.50p | 4170 |
31/12/2014 | 220.00p | 219.50p | 219.50p | 219.50p | 0 |
30/12/2014 | 220.00p | 222.00p | 219.00p | 219.50p | 19065 |
29/12/2014 | 217.75p | 219.75p | 217.00p | 219.75p | 0 |
24/12/2014 | 217.75p | 217.00p | 216.00p | 217.00p | 0 |
23/12/2014 | 217.75p | 218.00p | 216.00p | 216.00p | 27928 |
22/12/2014 | 215.00p | 215.00p | 214.00p | 214.00p | 4778 |
19/12/2014 | 214.75p | 215.00p | 211.37p | 213.50p | 1597 |
18/12/2014 | 214.00p | 212.50p | 212.50p | 212.50p | 0 |
17/12/2014 | 214.00p | 214.00p | 211.44p | 212.50p | 13106 |
16/12/2014 | 212.00p | 212.00p | 210.50p | 212.00p | 1250 |
15/12/2014 | 210.25p | 212.00p | 210.00p | 210.50p | 4664 |
12/12/2014 | 215.00p | 215.00p | 213.25p | 213.25p | 21351 |
11/12/2014 | 220.00p | 220.00p | 217.50p | 217.50p | 6200 |
10/12/2014 | 211.75p | 217.00p | 210.25p | 216.62p | 8820 |
09/12/2014 | 216.50p | 217.25p | 211.12p | 211.12p | 1904 |
08/12/2014 | 215.25p | 215.25p | 211.44p | 212.63p | 600 |
05/12/2014 | 216.75p | 216.75p | 211.88p | 213.50p | 2211 |
04/12/2014 | 210.04p | 217.00p | 210.04p | 213.37p | 6156 |
03/12/2014 | 216.75p | 217.00p | 212.37p | 217.00p | 3350 |
02/12/2014 | 219.50p | 219.50p | 214.00p | 217.37p | 1366 |
01/12/2014 | 218.00p | 218.00p | 210.25p | 214.00p | 2396 |
28/11/2014 | 214.00p | 216.00p | 214.00p | 216.00p | 1154 |
27/11/2014 | 214.25p | 219.00p | 214.00p | 215.00p | 5392 |
26/11/2014 | 217.00p | 221.49p | 214.00p | 215.50p | 20137 |
25/11/2014 | 220.00p | 224.01p | 217.25p | 224.00p | 59725 |
24/11/2014 | 219.50p | 219.77p | 214.88p | 216.37p | 4452 |
21/11/2014 | 215.25p | 215.00p | 214.88p | 214.88p | 0 |
20/11/2014 | 215.25p | 220.50p | 215.00p | 215.00p | 19012 |
19/11/2014 | 215.25p | 222.23p | 215.25p | 216.00p | 8699 |
18/11/2014 | 220.25p | 225.00p | 215.50p | 218.50p | 50915 |
17/11/2014 | 223.50p | 228.00p | 223.00p | 223.00p | 29619 |
14/11/2014 | 226.00p | 229.75p | 225.00p | 226.75p | 19027 |
13/11/2014 | 230.00p | 230.00p | 226.00p | 226.00p | 7386 |
12/11/2014 | 228.75p | 227.25p | 226.00p | 226.00p | 0 |
*Close Price adjusted for both dividends and splits