Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2016 | 231.86p | 233.05p | 227.12p | 228.31p | 16942592 |
13/06/2016 | 226.80p | 235.48p | 226.80p | 232.72p | 20317210 |
10/06/2016 | 238.54p | 239.08p | 230.03p | 230.35p | 14272264 |
09/06/2016 | 241.34p | 244.52p | 238.22p | 239.08p | 13311527 |
08/06/2016 | 245.65p | 247.26p | 241.12p | 242.74p | 13158766 |
07/06/2016 | 251.57p | 254.48p | 246.08p | 247.37p | 19654284 |
06/06/2016 | 255.23p | 260.51p | 249.31p | 250.28p | 17368784 |
03/06/2016 | 260.51p | 262.23p | 252.42p | 255.45p | 9564656 |
02/06/2016 | 257.92p | 265.03p | 257.92p | 258.25p | 9646487 |
01/06/2016 | 264.92p | 266.32p | 252.11p | 258.03p | 13722624 |
31/05/2016 | 269.88p | 273.00p | 264.38p | 265.46p | 12416415 |
27/05/2016 | 266.75p | 271.71p | 265.96p | 270.52p | 11073550 |
26/05/2016 | 276.66p | 276.66p | 266.22p | 267.72p | 14431729 |
25/05/2016 | 266.11p | 277.20p | 265.39p | 275.69p | 18918944 |
24/05/2016 | 251.57p | 265.35p | 250.82p | 264.17p | 22034626 |
23/05/2016 | 249.31p | 254.80p | 248.12p | 252.11p | 13295638 |
20/05/2016 | 247.69p | 251.78p | 246.29p | 249.63p | 15983974 |
19/05/2016 | 240.37p | 249.20p | 239.71p | 244.25p | 21849270 |
18/05/2016 | 229.28p | 241.66p | 229.06p | 240.91p | 18752752 |
17/05/2016 | 230.57p | 235.20p | 228.68p | 231.00p | 12122391 |
16/05/2016 | 225.62p | 229.06p | 224.32p | 228.85p | 7306508 |
13/05/2016 | 224.32p | 228.22p | 221.49p | 227.55p | 11932101 |
12/05/2016 | 228.63p | 231.43p | 225.08p | 225.72p | 16319830 |
11/05/2016 | 231.75p | 233.37p | 225.29p | 230.14p | 10386314 |
10/05/2016 | 230.14p | 233.74p | 229.64p | 231.75p | 12680602 |
09/05/2016 | 232.08p | 234.12p | 228.52p | 229.28p | 10983004 |
06/05/2016 | 228.74p | 232.40p | 223.35p | 230.14p | 13808958 |
05/05/2016 | 235.85p | 237.83p | 228.85p | 229.60p | 10335806 |
04/05/2016 | 237.46p | 240.80p | 235.31p | 236.06p | 19345630 |
03/05/2016 | 247.05p | 247.80p | 235.42p | 239.62p | 22191974 |
29/04/2016 | 263.85p | 267.08p | 247.05p | 247.69p | 21748038 |
28/04/2016 | 268.26p | 272.14p | 256.63p | 263.63p | 27801938 |
27/04/2016 | 270.95p | 273.43p | 266.97p | 271.49p | 10163580 |
26/04/2016 | 267.40p | 272.89p | 265.44p | 271.82p | 14945596 |
25/04/2016 | 271.71p | 272.57p | 266.43p | 267.40p | 12657460 |
22/04/2016 | 273.11p | 275.37p | 268.58p | 271.06p | 11572241 |
21/04/2016 | 270.09p | 276.88p | 269.98p | 273.11p | 22830638 |
20/04/2016 | 261.05p | 269.23p | 260.29p | 268.69p | 14103055 |
19/04/2016 | 255.55p | 262.88p | 255.45p | 261.69p | 17912894 |
18/04/2016 | 250.06p | 256.52p | 247.26p | 255.77p | 12452761 |
15/04/2016 | 250.17p | 255.23p | 248.98p | 253.08p | 17458068 |
14/04/2016 | 248.23p | 251.46p | 244.46p | 249.42p | 16280405 |
13/04/2016 | 236.17p | 248.88p | 235.63p | 247.26p | 22212798 |
12/04/2016 | 230.68p | 235.42p | 229.71p | 233.48p | 14307824 |
11/04/2016 | 228.31p | 231.97p | 225.18p | 230.78p | 12693929 |
08/04/2016 | 223.35p | 228.63p | 223.25p | 227.77p | 12223895 |
07/04/2016 | 225.08p | 225.99p | 220.02p | 222.92p | 14322458 |
06/04/2016 | 227.98p | 230.57p | 222.92p | 225.08p | 13265230 |
05/04/2016 | 231.32p | 231.32p | 224.22p | 226.80p | 16425604 |
04/04/2016 | 234.02p | 236.06p | 231.75p | 232.72p | 13033571 |
01/04/2016 | 237.57p | 243.06p | 233.64p | 235.31p | 14726526 |
31/03/2016 | 239.72p | 241.02p | 236.17p | 239.83p | 10598628 |
30/03/2016 | 239.29p | 242.52p | 238.75p | 240.91p | 10742802 |
29/03/2016 | 243.17p | 245.43p | 236.06p | 237.68p | 11190297 |
24/03/2016 | 243.60p | 244.89p | 239.29p | 240.80p | 11322291 |
23/03/2016 | 250.60p | 252.32p | 245.54p | 245.75p | 9891053 |
22/03/2016 | 252.75p | 252.75p | 247.37p | 251.35p | 12636844 |
21/03/2016 | 253.29p | 256.85p | 251.25p | 253.62p | 10822740 |
18/03/2016 | 249.20p | 256.74p | 248.66p | 254.26p | 20027102 |
17/03/2016 | 253.51p | 254.05p | 243.60p | 248.66p | 11937633 |
16/03/2016 | 252.97p | 253.51p | 250.49p | 252.32p | 18824714 |
15/03/2016 | 252.00p | 254.05p | 250.12p | 252.65p | 21436004 |
14/03/2016 | 248.12p | 249.88p | 245.65p | 248.98p | 19512696 |
11/03/2016 | 244.03p | 249.43p | 242.31p | 247.26p | 16809138 |
10/03/2016 | 248.55p | 250.38p | 238.54p | 238.75p | 34658232 |
09/03/2016 | 249.63p | 252.43p | 246.74p | 249.20p | 18208514 |
08/03/2016 | 247.80p | 250.06p | 244.57p | 247.69p | 19361360 |
07/03/2016 | 248.55p | 250.60p | 242.52p | 248.02p | 17541706 |
04/03/2016 | 247.69p | 249.42p | 245.22p | 248.34p | 20939762 |
03/03/2016 | 244.03p | 249.42p | 242.31p | 246.62p | 24440742 |
02/03/2016 | 239.62p | 243.71p | 238.11p | 242.09p | 27400676 |
01/03/2016 | 240.80p | 242.31p | 236.17p | 237.35p | 31664092 |
29/02/2016 | 238.00p | 245.65p | 237.84p | 241.12p | 23354778 |
26/02/2016 | 236.92p | 247.39p | 232.51p | 244.03p | 46594012 |
25/02/2016 | 254.69p | 264.70p | 252.86p | 262.77p | 19050598 |
24/02/2016 | 254.15p | 256.09p | 247.15p | 249.95p | 15572392 |
23/02/2016 | 262.02p | 265.46p | 253.83p | 254.15p | 17292416 |
22/02/2016 | 266.65p | 269.88p | 262.66p | 264.06p | 13526611 |
19/02/2016 | 269.77p | 273.97p | 260.83p | 264.92p | 14832791 |
18/02/2016 | 278.38p | 280.97p | 269.66p | 271.28p | 11566065 |
17/02/2016 | 269.02p | 278.17p | 267.29p | 277.09p | 10708895 |
16/02/2016 | 267.62p | 271.38p | 261.37p | 269.23p | 12568212 |
15/02/2016 | 264.28p | 266.43p | 262.55p | 265.25p | 8946715 |
12/02/2016 | 242.74p | 258.57p | 242.38p | 258.57p | 20149024 |
11/02/2016 | 247.69p | 248.24p | 237.89p | 240.69p | 18802754 |
10/02/2016 | 243.82p | 255.77p | 240.80p | 250.92p | 20589334 |
09/02/2016 | 247.69p | 252.65p | 239.72p | 242.95p | 18119272 |
08/02/2016 | 263.85p | 264.60p | 247.48p | 248.45p | 18074312 |
05/02/2016 | 262.23p | 267.72p | 257.92p | 260.51p | 15846164 |
04/02/2016 | 254.58p | 261.91p | 249.85p | 260.40p | 18805784 |
03/02/2016 | 256.63p | 258.68p | 247.37p | 250.71p | 18045156 |
02/02/2016 | 268.15p | 269.45p | 254.05p | 259.11p | 17152776 |
01/02/2016 | 276.12p | 276.55p | 263.63p | 268.26p | 14818108 |
29/01/2016 | 274.51p | 276.46p | 269.02p | 272.14p | 16859280 |
28/01/2016 | 272.46p | 279.46p | 265.68p | 269.98p | 13702357 |
27/01/2016 | 267.08p | 279.14p | 264.92p | 275.37p | 24439006 |
26/01/2016 | 269.23p | 281.51p | 267.94p | 280.97p | 19382974 |
25/01/2016 | 284.31p | 284.31p | 268.91p | 270.63p | 14110921 |
22/01/2016 | 288.62p | 289.25p | 281.62p | 282.26p | 12987254 |
21/01/2016 | 274.29p | 283.02p | 270.12p | 282.69p | 16178455 |
20/01/2016 | 279.25p | 279.85p | 271.49p | 273.54p | 16551492 |
19/01/2016 | 285.38p | 288.18p | 280.22p | 284.95p | 11188031 |
18/01/2016 | 283.66p | 288.51p | 277.63p | 280.22p | 12263281 |
15/01/2016 | 295.94p | 300.03p | 283.88p | 284.85p | 16830940 |
14/01/2016 | 301.54p | 302.29p | 294.00p | 298.31p | 10757154 |
13/01/2016 | 307.14p | 309.72p | 301.86p | 303.48p | 11454057 |
12/01/2016 | 303.69p | 310.69p | 301.75p | 305.20p | 7591550 |
11/01/2016 | 303.58p | 310.69p | 301.43p | 301.97p | 10022785 |
08/01/2016 | 312.31p | 315.97p | 305.31p | 305.31p | 7401024 |
07/01/2016 | 310.58p | 312.42p | 303.91p | 310.69p | 10811660 |
06/01/2016 | 318.12p | 321.39p | 314.46p | 316.83p | 7220610 |
05/01/2016 | 318.66p | 322.75p | 317.48p | 320.06p | 8947362 |
04/01/2016 | 321.14p | 322.52p | 314.43p | 316.08p | 8012317 |
31/12/2015 | 329.54p | 329.86p | 325.12p | 325.23p | 2491935 |
30/12/2015 | 332.34p | 332.66p | 325.98p | 326.09p | 5019884 |
29/12/2015 | 322.32p | 334.06p | 322.00p | 333.95p | 7775500 |
24/12/2015 | 328.46p | 331.26p | 326.99p | 328.25p | 1004678 |
23/12/2015 | 323.08p | 327.92p | 320.92p | 327.71p | 5385564 |
22/12/2015 | 322.97p | 322.97p | 318.23p | 320.28p | 6146302 |
21/12/2015 | 316.62p | 321.57p | 314.14p | 317.37p | 7438821 |
18/12/2015 | 315.65p | 320.71p | 314.57p | 316.62p | 13397417 |
17/12/2015 | 316.94p | 321.78p | 315.22p | 317.37p | 8995207 |
16/12/2015 | 310.91p | 316.18p | 310.15p | 312.09p | 12960699 |
15/12/2015 | 306.17p | 312.31p | 305.90p | 311.02p | 8883870 |
14/12/2015 | 307.57p | 309.51p | 303.05p | 304.34p | 12010014 |
11/12/2015 | 314.14p | 314.68p | 306.28p | 307.46p | 9352830 |
10/12/2015 | 311.02p | 316.51p | 310.26p | 315.11p | 10161286 |
09/12/2015 | 313.82p | 315.43p | 309.72p | 312.63p | 9136022 |
08/12/2015 | 321.35p | 322.22p | 310.91p | 313.49p | 15565348 |
07/12/2015 | 329.97p | 329.97p | 322.11p | 322.54p | 7320610 |
04/12/2015 | 328.35p | 329.86p | 325.34p | 327.17p | 7449562 |
03/12/2015 | 335.25p | 339.98p | 329.22p | 329.22p | 10528559 |
02/12/2015 | 337.18p | 338.15p | 332.88p | 332.88p | 4905708 |
01/12/2015 | 332.23p | 336.75p | 332.23p | 336.22p | 14000724 |
30/11/2015 | 330.29p | 331.48p | 325.64p | 325.66p | 18505032 |
27/11/2015 | 328.89p | 331.26p | 328.14p | 330.29p | 6333956 |
26/11/2015 | 323.08p | 330.94p | 322.97p | 330.83p | 8338038 |
25/11/2015 | 325.98p | 326.95p | 322.43p | 323.62p | 11470933 |
24/11/2015 | 325.98p | 327.38p | 318.66p | 325.55p | 11911206 |
23/11/2015 | 330.72p | 333.74p | 324.48p | 327.82p | 12133961 |
20/11/2015 | 340.52p | 342.03p | 333.31p | 333.31p | 7424488 |
19/11/2015 | 341.38p | 344.94p | 339.02p | 339.45p | 7730829 |
18/11/2015 | 334.92p | 340.42p | 333.42p | 340.09p | 7739420 |
17/11/2015 | 334.82p | 337.40p | 332.88p | 334.92p | 8411604 |
16/11/2015 | 329.22p | 332.77p | 327.71p | 332.12p | 7824333 |
13/11/2015 | 331.91p | 337.62p | 330.51p | 332.02p | 8088396 |
12/11/2015 | 335.68p | 336.11p | 333.31p | 333.85p | 8494744 |
11/11/2015 | 337.62p | 338.26p | 334.82p | 336.00p | 5410674 |
10/11/2015 | 345.26p | 345.29p | 332.66p | 336.32p | 12828106 |
09/11/2015 | 344.62p | 350.22p | 343.75p | 344.18p | 8972409 |
06/11/2015 | 336.75p | 344.94p | 333.74p | 343.86p | 10579089 |
05/11/2015 | 350.11p | 350.32p | 331.66p | 336.00p | 18631776 |
04/11/2015 | 347.95p | 357.54p | 346.02p | 350.32p | 11936511 |
03/11/2015 | 348.38p | 348.71p | 344.72p | 346.23p | 6750818 |
02/11/2015 | 344.62p | 349.57p | 342.14p | 347.95p | 9677334 |
30/10/2015 | 336.86p | 348.06p | 336.86p | 342.03p | 14528109 |
29/10/2015 | 350.97p | 351.29p | 341.60p | 345.37p | 10192211 |
28/10/2015 | 348.92p | 351.83p | 345.37p | 351.51p | 6692920 |
27/10/2015 | 352.05p | 353.88p | 349.68p | 350.11p | 4617376 |
26/10/2015 | 354.09p | 356.25p | 351.40p | 352.69p | 6780026 |
23/10/2015 | 350.32p | 356.78p | 348.71p | 355.38p | 8405598 |
22/10/2015 | 346.45p | 348.49p | 344.40p | 347.74p | 8474095 |
21/10/2015 | 348.06p | 350.00p | 343.75p | 347.42p | 7143878 |
20/10/2015 | 349.57p | 349.78p | 344.12p | 348.06p | 7491230 |
19/10/2015 | 349.14p | 352.15p | 346.81p | 348.38p | 6320214 |
16/10/2015 | 353.45p | 355.06p | 350.43p | 351.08p | 11219366 |
15/10/2015 | 346.77p | 351.40p | 346.77p | 351.40p | 6361610 |
14/10/2015 | 346.34p | 348.06p | 343.43p | 345.91p | 4694521 |
13/10/2015 | 352.80p | 353.40p | 343.97p | 348.06p | 6344200 |
12/10/2015 | 360.12p | 360.55p | 352.05p | 353.55p | 6463864 |
09/10/2015 | 358.72p | 361.85p | 355.38p | 360.02p | 5677900 |
08/10/2015 | 355.60p | 359.05p | 353.30p | 356.25p | 6382266 |
07/10/2015 | 357.75p | 361.20p | 354.95p | 356.78p | 7327532 |
06/10/2015 | 355.28p | 357.75p | 352.15p | 356.03p | 7640004 |
05/10/2015 | 350.65p | 354.09p | 348.28p | 354.09p | 8048311 |
02/10/2015 | 346.02p | 352.69p | 341.49p | 345.48p | 9666671 |
01/10/2015 | 342.78p | 348.17p | 342.35p | 343.75p | 9990290 |
30/09/2015 | 338.15p | 340.63p | 336.00p | 339.23p | 8618688 |
29/09/2015 | 329.43p | 339.66p | 327.82p | 332.34p | 14634292 |
28/09/2015 | 342.25p | 343.43p | 331.05p | 333.42p | 10794454 |
25/09/2015 | 341.17p | 344.29p | 339.66p | 343.54p | 9003557 |
24/09/2015 | 339.23p | 341.38p | 334.17p | 334.60p | 9111818 |
23/09/2015 | 335.57p | 341.28p | 333.85p | 337.40p | 6890796 |
22/09/2015 | 345.05p | 345.58p | 333.63p | 335.25p | 12077344 |
21/09/2015 | 342.14p | 350.11p | 341.38p | 344.08p | 7381130 |
18/09/2015 | 350.43p | 350.43p | 336.97p | 343.43p | 18884152 |
17/09/2015 | 353.45p | 354.09p | 350.22p | 351.08p | 21074692 |
16/09/2015 | 355.49p | 356.46p | 351.51p | 352.91p | 8588014 |
15/09/2015 | 351.62p | 356.46p | 347.20p | 354.20p | 5019403 |
14/09/2015 | 355.38p | 357.36p | 348.49p | 350.43p | 8571495 |
11/09/2015 | 356.03p | 357.06p | 352.80p | 353.98p | 5659778 |
10/09/2015 | 354.63p | 358.08p | 352.37p | 355.28p | 7837578 |
09/09/2015 | 359.37p | 361.42p | 356.03p | 356.78p | 9246334 |
08/09/2015 | 351.51p | 357.54p | 345.09p | 353.23p | 6975078 |
07/09/2015 | 350.11p | 351.18p | 346.55p | 349.57p | 4968171 |
04/09/2015 | 356.35p | 357.11p | 346.98p | 347.31p | 11791254 |
03/09/2015 | 357.32p | 363.14p | 357.22p | 360.12p | 9296367 |
02/09/2015 | 355.28p | 360.02p | 349.14p | 352.91p | 9476709 |
01/09/2015 | 361.95p | 361.95p | 346.77p | 353.23p | 17961516 |
28/08/2015 | 359.15p | 362.71p | 349.14p | 362.71p | 15875002 |
*Close Price adjusted for both dividends and splits