Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2016 | 295.71p | 300.67p | 295.12p | 300.18p | 731641 |
30/06/2016 | 293.23p | 298.69p | 292.09p | 297.70p | 749771 |
29/06/2016 | 290.25p | 295.71p | 287.77p | 292.73p | 1417140 |
28/06/2016 | 289.26p | 292.14p | 282.81p | 290.25p | 1442735 |
27/06/2016 | 306.13p | 308.02p | 287.77p | 289.26p | 1861993 |
24/06/2016 | 315.06p | 315.06p | 298.19p | 306.88p | 1668582 |
23/06/2016 | 321.51p | 326.47p | 318.54p | 324.49p | 1007951 |
22/06/2016 | 323.50p | 325.08p | 317.54p | 321.51p | 659675 |
21/06/2016 | 321.51p | 324.49p | 319.53p | 323.50p | 623482 |
20/06/2016 | 318.04p | 324.49p | 316.05p | 317.54p | 917852 |
17/06/2016 | 313.57p | 319.53p | 311.59p | 317.54p | 323060 |
16/06/2016 | 315.06p | 315.66p | 310.60p | 313.08p | 219130 |
15/06/2016 | 311.09p | 315.56p | 308.61p | 310.35p | 706287 |
14/06/2016 | 314.57p | 314.93p | 308.61p | 311.09p | 585461 |
13/06/2016 | 315.56p | 316.55p | 311.59p | 314.57p | 491070 |
10/06/2016 | 315.56p | 317.54p | 313.57p | 315.56p | 83051 |
09/06/2016 | 315.06p | 317.03p | 312.36p | 315.56p | 62511 |
08/06/2016 | 307.12p | 315.06p | 307.12p | 314.07p | 410249 |
07/06/2016 | 315.06p | 315.06p | 307.12p | 307.12p | 367383 |
06/06/2016 | 315.06p | 317.54p | 312.58p | 315.06p | 668450 |
03/06/2016 | 315.06p | 315.06p | 312.58p | 314.57p | 553378 |
02/06/2016 | 317.05p | 317.54p | 312.58p | 315.06p | 165793 |
01/06/2016 | 317.54p | 319.53p | 313.57p | 316.05p | 176100 |
31/05/2016 | 316.55p | 319.53p | 315.49p | 315.56p | 580898 |
27/05/2016 | 320.02p | 320.02p | 315.56p | 316.55p | 187032 |
26/05/2016 | 320.02p | 321.51p | 316.55p | 320.02p | 648546 |
25/05/2016 | 324.99p | 330.36p | 317.54p | 320.02p | 415738 |
24/05/2016 | 311.09p | 323.89p | 311.09p | 321.51p | 654585 |
23/05/2016 | 313.08p | 313.57p | 310.87p | 311.59p | 431328 |
20/05/2016 | 316.55p | 316.55p | 312.36p | 313.08p | 73326 |
19/05/2016 | 316.55p | 317.54p | 315.56p | 316.55p | 407214 |
18/05/2016 | 316.05p | 317.54p | 314.57p | 316.55p | 434164 |
17/05/2016 | 315.56p | 318.02p | 314.57p | 314.57p | 552368 |
16/05/2016 | 315.06p | 318.02p | 312.58p | 315.56p | 694786 |
13/05/2016 | 313.57p | 316.55p | 312.58p | 315.06p | 202672 |
12/05/2016 | 313.57p | 315.06p | 311.59p | 313.57p | 59790 |
11/05/2016 | 315.06p | 315.48p | 311.59p | 314.57p | 331486 |
10/05/2016 | 314.57p | 315.56p | 312.58p | 315.06p | 422938 |
09/05/2016 | 315.06p | 316.05p | 312.58p | 314.57p | 574135 |
06/05/2016 | 314.94p | 316.55p | 311.59p | 314.57p | 179881 |
05/05/2016 | 318.04p | 318.04p | 312.33p | 313.95p | 110608 |
04/05/2016 | 320.02p | 320.02p | 317.54p | 320.02p | 50088 |
03/05/2016 | 320.02p | 321.89p | 317.54p | 320.02p | 115706 |
29/04/2016 | 320.52p | 321.51p | 317.54p | 320.02p | 118958 |
28/04/2016 | 322.50p | 322.50p | 318.54p | 320.52p | 18500 |
27/04/2016 | 320.52p | 323.99p | 319.53p | 322.50p | 495808 |
26/04/2016 | 327.96p | 327.96p | 319.68p | 320.52p | 287109 |
25/04/2016 | 329.45p | 330.11p | 325.48p | 327.96p | 364541 |
22/04/2016 | 328.95p | 332.43p | 327.38p | 329.45p | 131138 |
21/04/2016 | 329.95p | 331.14p | 327.37p | 329.95p | 99207 |
20/04/2016 | 329.95p | 331.44p | 326.47p | 329.95p | 660600 |
19/04/2016 | 330.94p | 330.94p | 326.85p | 329.95p | 108542 |
18/04/2016 | 331.44p | 332.10p | 328.46p | 330.94p | 249390 |
15/04/2016 | 331.44p | 332.43p | 329.45p | 330.94p | 144657 |
14/04/2016 | 330.94p | 332.06p | 329.45p | 331.44p | 2263478 |
13/04/2016 | 329.45p | 331.68p | 327.47p | 330.94p | 273027 |
12/04/2016 | 328.46p | 330.44p | 327.39p | 329.45p | 658284 |
11/04/2016 | 328.46p | 329.12p | 325.11p | 328.46p | 729936 |
08/04/2016 | 329.45p | 329.95p | 325.11p | 328.46p | 307329 |
07/04/2016 | 326.47p | 329.95p | 324.99p | 329.45p | 69182 |
06/04/2016 | 326.97p | 328.46p | 322.50p | 326.47p | 178295 |
05/04/2016 | 326.97p | 329.45p | 325.48p | 326.97p | 318484 |
04/04/2016 | 325.98p | 329.45p | 322.83p | 326.97p | 254203 |
01/04/2016 | 328.95p | 329.61p | 323.50p | 324.99p | 149783 |
31/03/2016 | 328.95p | 329.77p | 327.47p | 328.95p | 191682 |
30/03/2016 | 325.98p | 328.95p | 325.98p | 328.95p | 751842 |
29/03/2016 | 323.99p | 325.48p | 322.50p | 323.99p | 482497 |
24/03/2016 | 327.96p | 327.96p | 322.50p | 323.99p | 186168 |
23/03/2016 | 327.96p | 329.45p | 326.47p | 327.96p | 61207 |
22/03/2016 | 327.96p | 329.45p | 325.98p | 327.47p | 132584 |
21/03/2016 | 328.46p | 329.45p | 326.75p | 327.47p | 71693 |
18/03/2016 | 325.48p | 329.41p | 324.99p | 328.46p | 560726 |
17/03/2016 | 326.47p | 329.45p | 324.89p | 325.48p | 460901 |
16/03/2016 | 326.47p | 329.52p | 323.50p | 326.47p | 246180 |
15/03/2016 | 327.47p | 329.45p | 323.43p | 326.47p | 196007 |
14/03/2016 | 328.46p | 329.45p | 325.48p | 326.97p | 379435 |
11/03/2016 | 323.50p | 328.12p | 322.21p | 326.97p | 227708 |
10/03/2016 | 324.99p | 325.98p | 320.52p | 323.50p | 211972 |
09/03/2016 | 323.00p | 326.47p | 322.60p | 324.99p | 154039 |
08/03/2016 | 325.98p | 326.37p | 323.00p | 323.00p | 145534 |
07/03/2016 | 325.48p | 327.47p | 323.50p | 325.98p | 100669 |
04/03/2016 | 325.48p | 326.97p | 323.50p | 325.48p | 193269 |
03/03/2016 | 326.47p | 327.96p | 323.50p | 325.48p | 54804 |
02/03/2016 | 324.49p | 329.45p | 324.49p | 326.47p | 1650216 |
01/03/2016 | 323.99p | 325.48p | 322.50p | 324.49p | 133334 |
29/02/2016 | 326.72p | 329.45p | 322.50p | 322.50p | 318232 |
26/02/2016 | 320.02p | 327.47p | 319.03p | 325.98p | 587908 |
25/02/2016 | 320.02p | 323.77p | 317.35p | 320.02p | 580678 |
24/02/2016 | 318.04p | 322.50p | 315.56p | 320.02p | 411582 |
23/02/2016 | 314.57p | 319.53p | 312.26p | 318.04p | 283352 |
22/02/2016 | 312.58p | 314.57p | 310.60p | 314.57p | 89748 |
19/02/2016 | 311.59p | 313.08p | 308.61p | 312.58p | 148277 |
18/02/2016 | 317.05p | 318.54p | 311.59p | 312.58p | 247307 |
17/02/2016 | 317.54p | 319.53p | 315.56p | 317.05p | 210297 |
16/02/2016 | 317.05p | 317.54p | 314.57p | 316.05p | 207079 |
15/02/2016 | 314.57p | 317.54p | 312.88p | 317.05p | 216491 |
12/02/2016 | 310.10p | 314.81p | 307.62p | 313.08p | 229387 |
11/02/2016 | 321.02p | 321.51p | 305.64p | 309.60p | 442119 |
10/02/2016 | 330.94p | 331.44p | 319.55p | 321.02p | 245010 |
09/02/2016 | 337.39p | 337.39p | 330.44p | 330.94p | 222152 |
08/02/2016 | 341.36p | 341.41p | 335.40p | 337.39p | 339106 |
05/02/2016 | 340.37p | 343.34p | 339.69p | 341.36p | 790402 |
04/02/2016 | 340.37p | 342.35p | 338.71p | 340.37p | 112002 |
03/02/2016 | 340.86p | 342.35p | 338.38p | 340.37p | 1489358 |
02/02/2016 | 339.87p | 342.85p | 338.88p | 340.86p | 797458 |
01/02/2016 | 334.41p | 340.37p | 333.42p | 339.37p | 821533 |
29/01/2016 | 333.42p | 335.51p | 330.27p | 334.41p | 676139 |
28/01/2016 | 329.95p | 334.41p | 329.13p | 333.42p | 347001 |
27/01/2016 | 328.95p | 334.66p | 325.48p | 329.95p | 11913004 |
26/01/2016 | 331.44p | 331.44p | 327.47p | 328.95p | 655121 |
25/01/2016 | 331.93p | 333.42p | 330.44p | 331.93p | 158521 |
22/01/2016 | 333.42p | 333.42p | 330.44p | 331.93p | 348325 |
21/01/2016 | 334.41p | 335.40p | 329.95p | 332.92p | 428199 |
20/01/2016 | 336.89p | 337.39p | 332.43p | 334.41p | 999477 |
19/01/2016 | 337.89p | 338.93p | 336.40p | 336.89p | 493342 |
18/01/2016 | 338.38p | 339.37p | 336.40p | 337.89p | 262492 |
15/01/2016 | 339.87p | 340.37p | 336.40p | 338.38p | 1689965 |
14/01/2016 | 337.89p | 340.37p | 336.95p | 338.38p | 1687898 |
13/01/2016 | 337.89p | 339.37p | 336.74p | 337.89p | 422912 |
12/01/2016 | 335.90p | 339.54p | 335.21p | 337.89p | 714258 |
11/01/2016 | 339.37p | 340.37p | 322.50p | 337.39p | 1107419 |
08/01/2016 | 341.36p | 341.85p | 323.70p | 339.37p | 589662 |
07/01/2016 | 343.84p | 343.84p | 337.39p | 339.87p | 2439616 |
06/01/2016 | 343.84p | 344.83p | 342.35p | 343.84p | 520445 |
05/01/2016 | 343.84p | 345.33p | 342.08p | 343.84p | 938718 |
04/01/2016 | 341.85p | 342.85p | 340.37p | 342.85p | 627190 |
31/12/2015 | 341.36p | 342.35p | 341.36p | 341.85p | 47705 |
30/12/2015 | 340.86p | 342.35p | 340.86p | 341.36p | 72890 |
29/12/2015 | 340.37p | 342.69p | 338.38p | 340.86p | 101289 |
24/12/2015 | 345.82p | 346.32p | 339.37p | 340.37p | 83645 |
23/12/2015 | 343.84p | 346.82p | 343.34p | 345.82p | 63706 |
22/12/2015 | 345.33p | 349.30p | 341.36p | 349.30p | 1254455 |
21/12/2015 | 345.82p | 346.32p | 344.73p | 345.33p | 15241 |
18/12/2015 | 346.32p | 347.31p | 344.34p | 346.32p | 271725 |
17/12/2015 | 344.83p | 348.27p | 344.83p | 345.33p | 802485 |
16/12/2015 | 344.09p | 346.29p | 344.09p | 344.83p | 93122 |
15/12/2015 | 341.36p | 345.33p | 341.36p | 344.09p | 98676 |
14/12/2015 | 340.86p | 342.60p | 339.77p | 340.86p | 42202 |
11/12/2015 | 340.86p | 343.34p | 337.89p | 340.86p | 199538 |
10/12/2015 | 336.40p | 342.35p | 332.73p | 342.35p | 338684 |
09/12/2015 | 348.30p | 351.28p | 347.31p | 349.30p | 216887 |
08/12/2015 | 345.82p | 347.31p | 344.34p | 345.33p | 119998 |
07/12/2015 | 349.30p | 350.29p | 345.33p | 345.33p | 123620 |
04/12/2015 | 349.79p | 351.28p | 348.68p | 349.79p | 108612 |
03/12/2015 | 352.27p | 353.27p | 346.57p | 349.30p | 212729 |
02/12/2015 | 357.24p | 358.72p | 350.29p | 352.27p | 186940 |
01/12/2015 | 351.28p | 359.22p | 346.07p | 359.22p | 1126264 |
30/11/2015 | 340.86p | 352.90p | 338.63p | 346.07p | 1160478 |
27/11/2015 | 342.35p | 343.34p | 338.38p | 340.86p | 223695 |
26/11/2015 | 340.86p | 342.55p | 338.53p | 342.35p | 263160 |
25/11/2015 | 338.38p | 342.35p | 337.31p | 340.86p | 530876 |
24/11/2015 | 338.88p | 341.36p | 336.40p | 338.38p | 144309 |
23/11/2015 | 340.37p | 341.74p | 337.39p | 338.88p | 649338 |
20/11/2015 | 341.36p | 341.54p | 339.37p | 340.37p | 151800 |
19/11/2015 | 341.85p | 342.35p | 340.37p | 341.36p | 327514 |
18/11/2015 | 339.37p | 343.11p | 339.37p | 341.85p | 724793 |
17/11/2015 | 330.94p | 332.43p | 326.47p | 332.43p | 629761 |
16/11/2015 | 334.91p | 334.91p | 328.53p | 330.94p | 106695 |
13/11/2015 | 335.40p | 337.39p | 333.42p | 336.40p | 141945 |
12/11/2015 | 337.39p | 340.05p | 333.42p | 335.40p | 29865 |
11/11/2015 | 337.39p | 337.39p | 334.41p | 337.39p | 32329 |
10/11/2015 | 339.87p | 340.37p | 337.39p | 337.89p | 1436780 |
09/11/2015 | 339.87p | 341.85p | 337.39p | 339.87p | 325086 |
06/11/2015 | 340.86p | 341.36p | 337.42p | 338.88p | 35387 |
05/11/2015 | 341.36p | 341.36p | 337.39p | 340.86p | 310947 |
04/11/2015 | 341.36p | 341.36p | 339.37p | 341.36p | 145376 |
03/11/2015 | 342.35p | 342.35p | 339.37p | 341.36p | 52251 |
02/11/2015 | 341.85p | 343.34p | 327.22p | 342.35p | 59386 |
30/10/2015 | 339.37p | 343.13p | 327.22p | 327.22p | 207942 |
29/10/2015 | 339.37p | 341.36p | 337.14p | 337.14p | 60291 |
28/10/2015 | 339.37p | 342.04p | 337.92p | 340.37p | 90747 |
27/10/2015 | 336.89p | 341.36p | 336.40p | 341.36p | 232587 |
26/10/2015 | 336.40p | 346.32p | 334.41p | 346.32p | 69001 |
23/10/2015 | 336.40p | 337.39p | 335.40p | 336.40p | 197418 |
22/10/2015 | 339.87p | 339.87p | 336.10p | 336.89p | 148141 |
21/10/2015 | 340.37p | 344.34p | 339.18p | 341.36p | 147160 |
20/10/2015 | 338.88p | 338.88p | 337.39p | 337.64p | 53409 |
19/10/2015 | 338.88p | 340.37p | 337.39p | 338.88p | 165798 |
16/10/2015 | 338.88p | 339.87p | 337.39p | 338.88p | 150732 |
15/10/2015 | 338.88p | 348.80p | 337.39p | 348.80p | 292540 |
14/10/2015 | 338.88p | 340.37p | 337.39p | 338.88p | 333062 |
13/10/2015 | 338.88p | 340.37p | 337.39p | 338.88p | 419883 |
12/10/2015 | 339.13p | 340.47p | 336.83p | 338.88p | 237260 |
09/10/2015 | 339.62p | 341.36p | 337.39p | 339.13p | 176918 |
08/10/2015 | 339.37p | 348.30p | 338.38p | 348.30p | 156972 |
07/10/2015 | 339.87p | 341.46p | 337.20p | 339.87p | 148016 |
06/10/2015 | 340.86p | 342.45p | 338.38p | 338.38p | 109748 |
05/10/2015 | 339.87p | 343.95p | 338.38p | 340.86p | 365088 |
02/10/2015 | 340.86p | 342.45p | 338.48p | 338.88p | 834855 |
01/10/2015 | 337.89p | 342.35p | 333.42p | 333.42p | 716718 |
30/09/2015 | 336.40p | 348.30p | 335.75p | 348.30p | 324814 |
29/09/2015 | 337.39p | 341.61p | 332.40p | 341.61p | 6391582 |
28/09/2015 | 337.39p | 347.31p | 335.40p | 338.38p | 549796 |
25/09/2015 | 334.91p | 338.48p | 334.91p | 337.39p | 273591 |
24/09/2015 | 337.39p | 337.49p | 333.86p | 335.40p | 692026 |
23/09/2015 | 338.88p | 339.47p | 335.40p | 337.39p | 93299 |
22/09/2015 | 338.88p | 340.37p | 337.39p | 338.88p | 175814 |
21/09/2015 | 338.88p | 342.35p | 335.40p | 342.35p | 68116 |
18/09/2015 | 340.86p | 340.86p | 330.66p | 330.69p | 509056 |
17/09/2015 | 340.86p | 341.04p | 339.37p | 340.86p | 247419 |
*Close Price adjusted for both dividends and splits