Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2016 | 218.00p | 230.10p | 218.00p | 222.70p | 3147016 |
14/06/2016 | 220.90p | 224.40p | 203.00p | 217.70p | 5430890 |
13/06/2016 | 240.00p | 242.06p | 224.30p | 224.30p | 3187589 |
10/06/2016 | 255.00p | 259.30p | 241.60p | 244.00p | 3377367 |
09/06/2016 | 254.80p | 263.10p | 250.18p | 258.40p | 1411657 |
08/06/2016 | 258.00p | 265.60p | 249.65p | 257.80p | 1862880 |
07/06/2016 | 267.90p | 272.30p | 257.60p | 259.40p | 1449641 |
06/06/2016 | 268.90p | 272.30p | 262.80p | 269.30p | 1202546 |
03/06/2016 | 280.80p | 280.80p | 262.10p | 263.60p | 1784350 |
02/06/2016 | 273.50p | 281.40p | 269.30p | 277.50p | 1486225 |
01/06/2016 | 268.20p | 276.20p | 266.50p | 270.80p | 1161172 |
31/05/2016 | 272.50p | 274.30p | 267.00p | 270.50p | 921455 |
27/05/2016 | 268.10p | 274.40p | 266.40p | 271.10p | 848647 |
26/05/2016 | 266.10p | 277.30p | 262.80p | 270.80p | 1486817 |
25/05/2016 | 261.50p | 269.20p | 258.20p | 266.30p | 1375344 |
24/05/2016 | 265.00p | 268.00p | 249.20p | 257.80p | 4223630 |
23/05/2016 | 272.20p | 274.30p | 255.10p | 263.50p | 2320712 |
20/05/2016 | 262.20p | 272.90p | 261.40p | 269.60p | 1013951 |
19/05/2016 | 264.20p | 267.20p | 258.00p | 259.50p | 1625423 |
18/05/2016 | 265.00p | 272.20p | 250.00p | 265.40p | 3039901 |
17/05/2016 | 271.50p | 271.50p | 263.30p | 265.40p | 1835676 |
16/05/2016 | 274.00p | 274.00p | 265.90p | 268.60p | 1868290 |
13/05/2016 | 295.60p | 299.31p | 270.50p | 270.90p | 2313463 |
12/05/2016 | 289.90p | 299.80p | 285.10p | 296.30p | 1458021 |
11/05/2016 | 295.00p | 299.10p | 283.50p | 288.40p | 1295450 |
10/05/2016 | 274.30p | 297.00p | 269.92p | 295.00p | 3552943 |
09/05/2016 | 278.10p | 278.10p | 266.20p | 270.00p | 1983060 |
06/05/2016 | 286.20p | 291.60p | 272.80p | 272.80p | 1560429 |
05/05/2016 | 287.70p | 298.35p | 286.40p | 286.40p | 1093669 |
04/05/2016 | 290.30p | 294.50p | 285.20p | 294.50p | 970032 |
03/05/2016 | 298.20p | 298.50p | 285.00p | 290.30p | 2563958 |
29/04/2016 | 310.40p | 314.40p | 295.60p | 295.60p | 2483940 |
28/04/2016 | 318.20p | 321.52p | 313.10p | 313.10p | 1197210 |
27/04/2016 | 317.20p | 324.40p | 316.70p | 321.40p | 871861 |
26/04/2016 | 317.40p | 322.30p | 309.86p | 318.70p | 826955 |
25/04/2016 | 319.30p | 326.70p | 313.40p | 316.80p | 876513 |
22/04/2016 | 324.50p | 331.10p | 320.00p | 320.00p | 930036 |
21/04/2016 | 330.50p | 332.90p | 319.20p | 327.80p | 2073784 |
20/04/2016 | 331.70p | 334.30p | 328.30p | 330.70p | 1084718 |
19/04/2016 | 332.60p | 340.10p | 328.60p | 331.50p | 1133344 |
18/04/2016 | 331.10p | 337.90p | 325.38p | 332.10p | 1044446 |
15/04/2016 | 341.20p | 344.40p | 332.47p | 334.20p | 965843 |
14/04/2016 | 346.00p | 350.00p | 340.47p | 340.80p | 1131342 |
13/04/2016 | 347.60p | 351.86p | 343.23p | 345.90p | 1437545 |
12/04/2016 | 347.00p | 350.50p | 342.35p | 345.40p | 840359 |
11/04/2016 | 349.00p | 351.70p | 338.60p | 345.20p | 1209927 |
08/04/2016 | 335.80p | 352.13p | 328.80p | 349.00p | 1330558 |
07/04/2016 | 334.50p | 341.60p | 328.50p | 334.70p | 1293926 |
06/04/2016 | 346.40p | 349.50p | 328.80p | 341.40p | 1731502 |
05/04/2016 | 329.90p | 343.50p | 295.09p | 339.00p | 1430522 |
04/04/2016 | 301.10p | 326.90p | 295.09p | 326.70p | 2293058 |
01/04/2016 | 288.50p | 301.50p | 284.30p | 300.70p | 1803215 |
31/03/2016 | 294.10p | 300.00p | 283.56p | 290.10p | 1493377 |
30/03/2016 | 296.10p | 301.70p | 291.50p | 294.60p | 1385257 |
29/03/2016 | 308.00p | 310.30p | 291.70p | 293.60p | 1353244 |
24/03/2016 | 297.30p | 310.70p | 288.50p | 309.80p | 1645269 |
23/03/2016 | 297.60p | 309.10p | 297.00p | 301.10p | 2439983 |
22/03/2016 | 288.00p | 300.00p | 282.60p | 296.30p | 1209495 |
21/03/2016 | 294.30p | 298.40p | 285.40p | 288.90p | 1480313 |
18/03/2016 | 296.20p | 304.77p | 294.50p | 297.50p | 2061841 |
17/03/2016 | 285.00p | 301.32p | 283.10p | 297.90p | 3198984 |
16/03/2016 | 265.10p | 288.75p | 265.10p | 285.30p | 2170072 |
15/03/2016 | 271.20p | 284.10p | 258.90p | 270.40p | 2527256 |
14/03/2016 | 260.00p | 272.60p | 260.00p | 261.60p | 1830952 |
11/03/2016 | 260.70p | 264.20p | 257.30p | 258.70p | 1355470 |
10/03/2016 | 264.70p | 266.48p | 256.70p | 258.80p | 1530304 |
09/03/2016 | 260.60p | 263.70p | 257.80p | 262.80p | 1249049 |
08/03/2016 | 264.60p | 264.60p | 255.40p | 258.40p | 1340749 |
07/03/2016 | 270.40p | 270.40p | 253.70p | 263.70p | 1847652 |
04/03/2016 | 248.70p | 271.60p | 248.70p | 268.30p | 3152143 |
03/03/2016 | 245.30p | 251.93p | 242.20p | 247.50p | 1653141 |
02/03/2016 | 250.60p | 253.88p | 245.90p | 250.90p | 2586942 |
01/03/2016 | 254.70p | 258.40p | 246.70p | 247.00p | 5376670 |
29/02/2016 | 273.20p | 274.18p | 251.00p | 260.00p | 4649941 |
26/02/2016 | 282.30p | 293.10p | 278.90p | 281.90p | 2053767 |
25/02/2016 | 267.70p | 283.10p | 266.40p | 278.80p | 1899223 |
24/02/2016 | 264.30p | 267.60p | 263.50p | 264.80p | 755291 |
23/02/2016 | 266.00p | 268.30p | 261.85p | 265.60p | 937950 |
22/02/2016 | 259.70p | 268.60p | 259.60p | 265.10p | 860082 |
19/02/2016 | 260.00p | 264.60p | 257.60p | 260.20p | 1165699 |
18/02/2016 | 266.80p | 268.66p | 259.10p | 260.00p | 1825311 |
17/02/2016 | 260.00p | 266.20p | 259.30p | 263.30p | 1955934 |
16/02/2016 | 261.20p | 268.80p | 257.00p | 258.50p | 2352426 |
15/02/2016 | 250.00p | 262.00p | 250.00p | 259.90p | 1950900 |
12/02/2016 | 234.50p | 246.40p | 234.50p | 244.80p | 1623929 |
11/02/2016 | 247.80p | 252.00p | 237.00p | 237.70p | 3891882 |
10/02/2016 | 232.50p | 252.40p | 228.30p | 250.00p | 3853506 |
09/02/2016 | 238.70p | 245.00p | 226.80p | 232.50p | 2358628 |
08/02/2016 | 255.40p | 258.10p | 238.40p | 240.50p | 3106668 |
05/02/2016 | 239.50p | 265.30p | 239.50p | 259.00p | 6020946 |
04/02/2016 | 236.90p | 247.10p | 232.10p | 245.00p | 2858694 |
03/02/2016 | 240.20p | 242.50p | 229.50p | 235.00p | 4136890 |
02/02/2016 | 272.00p | 285.00p | 239.10p | 245.20p | 5730229 |
01/02/2016 | 258.20p | 266.50p | 255.80p | 263.30p | 3240434 |
29/01/2016 | 271.70p | 271.70p | 262.30p | 264.10p | 3158450 |
28/01/2016 | 270.70p | 276.60p | 265.60p | 267.00p | 1780872 |
27/01/2016 | 262.30p | 273.50p | 260.80p | 272.80p | 4040552 |
26/01/2016 | 271.50p | 274.40p | 259.00p | 262.30p | 3850944 |
25/01/2016 | 278.90p | 281.59p | 268.10p | 271.50p | 2360058 |
22/01/2016 | 285.20p | 285.40p | 263.80p | 275.80p | 3232202 |
21/01/2016 | 264.50p | 286.20p | 264.50p | 281.90p | 4351689 |
20/01/2016 | 258.00p | 269.10p | 257.20p | 265.00p | 4681118 |
19/01/2016 | 252.70p | 291.60p | 251.00p | 259.10p | 7157625 |
18/01/2016 | 254.50p | 256.60p | 239.40p | 242.50p | 4898299 |
15/01/2016 | 270.40p | 271.80p | 251.20p | 254.60p | 4532801 |
14/01/2016 | 275.50p | 278.90p | 267.20p | 269.00p | 2934312 |
13/01/2016 | 281.80p | 288.70p | 275.50p | 278.80p | 3243266 |
12/01/2016 | 276.80p | 289.70p | 276.80p | 280.50p | 3730831 |
11/01/2016 | 295.90p | 295.90p | 276.40p | 276.80p | 3666584 |
08/01/2016 | 298.10p | 312.50p | 290.10p | 295.00p | 4517672 |
07/01/2016 | 282.70p | 292.50p | 274.48p | 292.20p | 3688545 |
06/01/2016 | 282.30p | 290.20p | 272.95p | 289.30p | 3288496 |
05/01/2016 | 291.30p | 292.50p | 277.50p | 284.60p | 3163466 |
04/01/2016 | 302.10p | 302.10p | 281.90p | 285.40p | 5525238 |
31/12/2015 | 308.70p | 310.80p | 298.30p | 304.10p | 2025308 |
30/12/2015 | 323.20p | 324.02p | 299.00p | 315.00p | 4484691 |
29/12/2015 | 340.50p | 340.50p | 321.10p | 325.90p | 1602252 |
24/12/2015 | 337.50p | 343.60p | 337.00p | 340.80p | 400151 |
23/12/2015 | 333.30p | 340.80p | 333.30p | 338.60p | 731266 |
22/12/2015 | 339.60p | 341.50p | 326.00p | 332.20p | 1174326 |
21/12/2015 | 336.10p | 345.40p | 336.10p | 338.60p | 1220604 |
18/12/2015 | 337.70p | 338.00p | 329.80p | 337.90p | 1419162 |
17/12/2015 | 339.10p | 343.52p | 334.58p | 338.30p | 2287198 |
16/12/2015 | 330.00p | 340.60p | 325.20p | 331.90p | 1716384 |
15/12/2015 | 327.30p | 332.00p | 322.10p | 331.40p | 1415215 |
14/12/2015 | 323.90p | 332.60p | 322.18p | 326.40p | 2049271 |
11/12/2015 | 334.60p | 335.10p | 318.50p | 324.10p | 2827638 |
10/12/2015 | 350.00p | 350.60p | 330.40p | 335.80p | 4622097 |
09/12/2015 | 354.80p | 363.60p | 348.90p | 359.20p | 2097996 |
08/12/2015 | 372.00p | 374.20p | 352.00p | 352.60p | 1812190 |
07/12/2015 | 381.60p | 383.50p | 368.10p | 371.50p | 1396916 |
04/12/2015 | 378.80p | 383.90p | 372.70p | 381.30p | 1481792 |
03/12/2015 | 379.00p | 391.00p | 376.00p | 377.10p | 2097652 |
02/12/2015 | 368.10p | 384.40p | 368.10p | 380.10p | 1472185 |
01/12/2015 | 372.10p | 382.40p | 369.60p | 370.90p | 1991069 |
30/11/2015 | 362.60p | 383.30p | 362.60p | 370.00p | 3582826 |
27/11/2015 | 363.40p | 367.60p | 360.80p | 366.50p | 1470536 |
26/11/2015 | 356.00p | 364.20p | 355.85p | 363.70p | 1132660 |
25/11/2015 | 343.30p | 359.10p | 343.30p | 359.10p | 2473645 |
24/11/2015 | 356.30p | 356.30p | 336.40p | 343.20p | 2703181 |
23/11/2015 | 361.10p | 370.00p | 349.60p | 355.70p | 3467934 |
20/11/2015 | 352.10p | 356.40p | 348.60p | 351.80p | 1077592 |
19/11/2015 | 346.50p | 357.00p | 345.90p | 354.00p | 1387986 |
18/11/2015 | 341.50p | 346.50p | 335.40p | 346.50p | 2343299 |
17/11/2015 | 341.50p | 345.59p | 339.20p | 342.30p | 3031037 |
16/11/2015 | 353.00p | 353.00p | 339.30p | 341.80p | 2705790 |
13/11/2015 | 365.60p | 370.70p | 356.70p | 358.10p | 1922338 |
12/11/2015 | 387.50p | 388.50p | 363.10p | 368.60p | 2360429 |
11/11/2015 | 398.80p | 405.80p | 384.70p | 385.20p | 1942923 |
10/11/2015 | 408.40p | 409.30p | 388.03p | 396.50p | 1936746 |
09/11/2015 | 408.10p | 412.70p | 403.00p | 405.00p | 1634009 |
06/11/2015 | 397.60p | 409.00p | 395.73p | 407.10p | 1858405 |
05/11/2015 | 395.90p | 402.60p | 394.00p | 397.60p | 2064006 |
04/11/2015 | 388.10p | 402.70p | 386.60p | 397.30p | 1797657 |
03/11/2015 | 383.30p | 389.80p | 380.40p | 384.60p | 881805 |
02/11/2015 | 375.90p | 382.50p | 369.40p | 380.90p | 1885667 |
30/10/2015 | 385.00p | 398.00p | 374.40p | 376.80p | 3432855 |
29/10/2015 | 359.50p | 385.90p | 359.50p | 380.80p | 3016540 |
28/10/2015 | 355.30p | 363.00p | 350.00p | 359.90p | 1363463 |
27/10/2015 | 363.30p | 371.30p | 356.00p | 356.40p | 1434270 |
26/10/2015 | 369.00p | 371.54p | 363.70p | 363.70p | 1032144 |
23/10/2015 | 347.60p | 375.90p | 347.60p | 370.80p | 1994079 |
22/10/2015 | 349.70p | 352.67p | 344.30p | 346.60p | 809770 |
21/10/2015 | 338.80p | 355.10p | 337.90p | 349.70p | 2067039 |
20/10/2015 | 332.90p | 339.60p | 331.00p | 338.50p | 717430 |
19/10/2015 | 333.50p | 341.00p | 330.10p | 332.10p | 921169 |
16/10/2015 | 340.70p | 344.30p | 331.60p | 334.00p | 1559026 |
15/10/2015 | 335.40p | 342.60p | 333.60p | 338.00p | 2184150 |
14/10/2015 | 339.30p | 342.90p | 332.10p | 332.10p | 705494 |
13/10/2015 | 350.00p | 350.00p | 338.30p | 341.30p | 680792 |
12/10/2015 | 353.00p | 355.13p | 344.90p | 346.10p | 961283 |
09/10/2015 | 354.40p | 360.10p | 351.20p | 354.30p | 1012416 |
08/10/2015 | 358.30p | 362.00p | 353.10p | 353.20p | 1139140 |
07/10/2015 | 353.70p | 357.90p | 348.00p | 357.20p | 1536939 |
06/10/2015 | 337.70p | 355.60p | 337.70p | 350.50p | 3755736 |
05/10/2015 | 330.50p | 339.00p | 325.00p | 337.10p | 1674925 |
02/10/2015 | 320.30p | 340.42p | 319.40p | 323.30p | 3036187 |
01/10/2015 | 323.40p | 329.70p | 316.30p | 317.10p | 1226614 |
30/09/2015 | 322.60p | 325.10p | 314.20p | 320.00p | 2147563 |
29/09/2015 | 317.80p | 319.70p | 313.50p | 316.40p | 1154942 |
28/09/2015 | 319.90p | 323.00p | 314.59p | 321.00p | 1431298 |
25/09/2015 | 320.20p | 327.63p | 318.60p | 320.00p | 1024291 |
24/09/2015 | 330.90p | 333.80p | 315.00p | 316.10p | 1144995 |
23/09/2015 | 325.10p | 330.50p | 320.70p | 329.80p | 1049866 |
22/09/2015 | 345.20p | 347.70p | 325.60p | 326.00p | 1930299 |
21/09/2015 | 341.30p | 356.50p | 340.50p | 346.80p | 1135752 |
18/09/2015 | 346.20p | 347.60p | 340.80p | 344.90p | 1738351 |
17/09/2015 | 327.20p | 355.70p | 327.20p | 346.40p | 4816240 |
16/09/2015 | 317.50p | 323.66p | 313.00p | 319.50p | 1397300 |
15/09/2015 | 320.00p | 331.40p | 312.30p | 316.70p | 3083016 |
14/09/2015 | 315.00p | 320.40p | 310.93p | 315.90p | 1504685 |
11/09/2015 | 323.00p | 324.00p | 309.50p | 312.60p | 1313008 |
10/09/2015 | 335.10p | 337.21p | 323.00p | 323.60p | 1189931 |
09/09/2015 | 344.30p | 344.75p | 335.20p | 336.80p | 1199574 |
08/09/2015 | 322.10p | 343.87p | 321.40p | 338.40p | 2141440 |
07/09/2015 | 327.60p | 328.68p | 320.12p | 321.70p | 872315 |
04/09/2015 | 328.30p | 330.50p | 323.90p | 326.30p | 1085881 |
03/09/2015 | 333.30p | 337.50p | 330.00p | 331.80p | 1334162 |
02/09/2015 | 347.20p | 349.10p | 329.90p | 330.30p | 2622609 |
01/09/2015 | 346.70p | 357.20p | 340.84p | 347.00p | 6448291 |
*Close Price adjusted for both dividends and splits