Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2015 | 293.00p | 298.50p | 293.00p | 298.20p | 104701 |
12/08/2015 | 295.50p | 300.21p | 293.00p | 294.20p | 151898 |
11/08/2015 | 296.20p | 303.00p | 295.60p | 301.00p | 217631 |
10/08/2015 | 295.50p | 301.80p | 295.50p | 297.20p | 175758 |
07/08/2015 | 295.00p | 304.00p | 295.00p | 298.30p | 59751 |
06/08/2015 | 296.50p | 310.27p | 295.50p | 299.70p | 115852 |
05/08/2015 | 295.50p | 303.90p | 292.45p | 303.90p | 148559 |
04/08/2015 | 304.50p | 305.00p | 295.80p | 296.60p | 599613 |
03/08/2015 | 292.90p | 307.10p | 288.85p | 301.90p | 733340 |
31/07/2015 | 289.50p | 291.70p | 284.00p | 291.00p | 183151 |
30/07/2015 | 291.60p | 291.60p | 282.84p | 284.00p | 243811 |
29/07/2015 | 290.50p | 294.00p | 288.90p | 292.00p | 86210 |
28/07/2015 | 286.00p | 294.80p | 284.00p | 294.00p | 176655 |
27/07/2015 | 286.50p | 289.88p | 282.20p | 282.30p | 167270 |
24/07/2015 | 298.50p | 299.00p | 289.30p | 293.00p | 75252 |
23/07/2015 | 293.70p | 294.90p | 290.70p | 292.30p | 119198 |
22/07/2015 | 294.00p | 296.65p | 292.20p | 294.10p | 165129 |
21/07/2015 | 294.00p | 294.00p | 285.84p | 292.00p | 195358 |
20/07/2015 | 293.40p | 304.20p | 288.30p | 291.70p | 282587 |
17/07/2015 | 294.50p | 295.00p | 290.00p | 293.00p | 339890 |
16/07/2015 | 295.50p | 296.90p | 289.60p | 291.60p | 477279 |
15/07/2015 | 290.80p | 302.94p | 290.80p | 301.00p | 261470 |
14/07/2015 | 299.50p | 300.00p | 292.50p | 296.40p | 157176 |
13/07/2015 | 298.40p | 302.60p | 297.10p | 298.80p | 721626 |
10/07/2015 | 288.00p | 297.60p | 288.00p | 296.00p | 1513197 |
09/07/2015 | 283.10p | 289.80p | 278.82p | 287.00p | 1226837 |
08/07/2015 | 318.70p | 318.70p | 275.91p | 280.50p | 1049024 |
07/07/2015 | 312.90p | 315.21p | 307.00p | 311.70p | 109830 |
06/07/2015 | 310.00p | 315.00p | 308.80p | 312.20p | 52226 |
03/07/2015 | 316.00p | 318.00p | 314.50p | 315.00p | 475115 |
02/07/2015 | 320.00p | 320.00p | 316.00p | 318.00p | 390843 |
01/07/2015 | 319.50p | 320.10p | 315.10p | 315.00p | 67568 |
30/06/2015 | 319.00p | 319.00p | 310.60p | 315.00p | 141902 |
29/06/2015 | 324.90p | 325.00p | 310.00p | 315.00p | 528118 |
26/06/2015 | 315.00p | 323.60p | 308.17p | 315.30p | 382378 |
25/06/2015 | 307.30p | 313.00p | 304.06p | 307.50p | 216847 |
24/06/2015 | 302.80p | 308.00p | 300.00p | 308.00p | 164000 |
23/06/2015 | 301.00p | 302.77p | 298.71p | 300.00p | 317819 |
22/06/2015 | 305.00p | 305.00p | 296.50p | 299.00p | 189845 |
19/06/2015 | 297.50p | 309.50p | 293.75p | 299.50p | 1401289 |
18/06/2015 | 297.50p | 300.00p | 297.00p | 298.00p | 87707 |
17/06/2015 | 297.50p | 300.93p | 297.00p | 300.00p | 65661 |
16/06/2015 | 297.00p | 304.75p | 297.00p | 299.75p | 147032 |
15/06/2015 | 297.00p | 304.75p | 297.00p | 299.00p | 85742 |
12/06/2015 | 305.00p | 305.00p | 298.00p | 300.75p | 91219 |
11/06/2015 | 305.25p | 310.00p | 297.00p | 297.00p | 395170 |
10/06/2015 | 320.25p | 320.25p | 298.00p | 304.00p | 6329282 |
09/06/2015 | 310.50p | 322.75p | 310.05p | 320.00p | 70135 |
08/06/2015 | 320.50p | 320.50p | 310.75p | 314.75p | 127569 |
05/06/2015 | 315.50p | 324.00p | 315.50p | 321.00p | 69626 |
04/06/2015 | 330.00p | 330.00p | 324.00p | 325.00p | 98806 |
03/06/2015 | 323.00p | 326.25p | 320.50p | 325.00p | 125403 |
02/06/2015 | 329.50p | 330.19p | 318.15p | 325.00p | 103956 |
01/06/2015 | 331.50p | 332.00p | 321.73p | 327.00p | 221081 |
29/05/2015 | 318.25p | 332.56p | 318.25p | 328.00p | 444864 |
28/05/2015 | 311.00p | 323.56p | 311.00p | 322.00p | 191458 |
27/05/2015 | 315.00p | 316.25p | 309.00p | 314.00p | 223657 |
26/05/2015 | 314.00p | 315.13p | 307.25p | 310.00p | 1538991 |
22/05/2015 | 311.50p | 312.00p | 306.25p | 308.00p | 166509 |
21/05/2015 | 304.50p | 312.23p | 304.50p | 308.00p | 153642 |
20/05/2015 | 307.50p | 309.00p | 304.50p | 308.00p | 159302 |
19/05/2015 | 295.00p | 310.00p | 295.00p | 306.00p | 287224 |
18/05/2015 | 301.50p | 307.50p | 299.00p | 307.00p | 298026 |
15/05/2015 | 295.00p | 305.20p | 295.00p | 300.00p | 191537 |
14/05/2015 | 303.00p | 304.50p | 298.50p | 300.00p | 146609 |
13/05/2015 | 300.50p | 308.00p | 298.96p | 304.00p | 141042 |
12/05/2015 | 297.50p | 304.00p | 292.36p | 299.00p | 241549 |
11/05/2015 | 300.50p | 314.70p | 300.50p | 311.00p | 176455 |
08/05/2015 | 300.00p | 310.00p | 297.75p | 306.00p | 145762 |
07/05/2015 | 295.50p | 305.72p | 295.00p | 298.00p | 178318 |
06/05/2015 | 295.00p | 308.00p | 295.00p | 304.00p | 560040 |
05/05/2015 | 288.50p | 292.00p | 286.75p | 291.00p | 178791 |
01/05/2015 | 289.25p | 290.81p | 282.75p | 287.50p | 66391 |
30/04/2015 | 290.00p | 290.00p | 286.00p | 290.00p | 282424 |
29/04/2015 | 290.00p | 290.00p | 287.25p | 289.00p | 264888 |
28/04/2015 | 290.00p | 290.00p | 284.88p | 287.75p | 75360 |
27/04/2015 | 288.75p | 289.72p | 286.00p | 286.75p | 296527 |
24/04/2015 | 280.00p | 289.25p | 279.75p | 286.50p | 288901 |
23/04/2015 | 280.00p | 283.00p | 274.91p | 281.00p | 246918 |
22/04/2015 | 280.00p | 283.00p | 276.00p | 280.00p | 291629 |
21/04/2015 | 280.00p | 283.00p | 276.80p | 280.00p | 324472 |
20/04/2015 | 280.00p | 280.56p | 278.75p | 279.00p | 805388 |
17/04/2015 | 282.25p | 282.75p | 276.00p | 279.00p | 63198 |
16/04/2015 | 278.00p | 280.50p | 278.00p | 280.00p | 366571 |
15/04/2015 | 288.25p | 289.90p | 275.73p | 279.00p | 194394 |
14/04/2015 | 293.00p | 294.25p | 290.00p | 292.00p | 48382 |
13/04/2015 | 296.00p | 296.00p | 292.00p | 292.00p | 82568 |
10/04/2015 | 294.00p | 300.00p | 294.00p | 296.00p | 230642 |
09/04/2015 | 294.50p | 300.00p | 292.00p | 295.50p | 332076 |
08/04/2015 | 280.00p | 290.00p | 278.69p | 288.75p | 148010 |
07/04/2015 | 278.00p | 280.00p | 272.36p | 276.50p | 76369 |
02/04/2015 | 274.75p | 274.75p | 271.25p | 273.00p | 25359 |
01/04/2015 | 268.00p | 275.06p | 268.00p | 275.00p | 216953 |
31/03/2015 | 268.00p | 275.00p | 268.00p | 274.75p | 79852 |
30/03/2015 | 276.00p | 278.00p | 267.21p | 275.00p | 170182 |
27/03/2015 | 277.00p | 280.50p | 268.71p | 274.00p | 402607 |
26/03/2015 | 273.00p | 279.25p | 271.29p | 279.25p | 1577143 |
25/03/2015 | 272.00p | 280.36p | 271.00p | 278.00p | 1591129 |
24/03/2015 | 260.00p | 278.00p | 258.35p | 274.75p | 901530 |
23/03/2015 | 256.00p | 275.00p | 256.00p | 264.00p | 444833 |
20/03/2015 | 249.50p | 255.00p | 241.00p | 255.00p | 777346 |
19/03/2015 | 250.00p | 256.40p | 248.25p | 248.25p | 591805 |
18/03/2015 | 245.00p | 258.44p | 239.88p | 250.50p | 684086 |
17/03/2015 | 225.00p | 245.00p | 222.00p | 242.75p | 3849094 |
16/03/2015 | 211.00p | 216.20p | 211.00p | 211.50p | 58714 |
13/03/2015 | 210.00p | 217.00p | 210.00p | 214.00p | 61758 |
12/03/2015 | 213.00p | 216.00p | 210.07p | 214.00p | 253104 |
11/03/2015 | 214.00p | 215.00p | 212.00p | 215.00p | 13499 |
10/03/2015 | 212.00p | 213.80p | 212.00p | 213.00p | 4546 |
09/03/2015 | 213.25p | 215.00p | 212.00p | 212.25p | 14895 |
06/03/2015 | 214.00p | 220.19p | 211.75p | 212.00p | 340131 |
05/03/2015 | 217.00p | 219.57p | 213.00p | 215.00p | 239244 |
04/03/2015 | 213.00p | 222.00p | 213.00p | 214.25p | 42231 |
03/03/2015 | 223.25p | 223.25p | 214.54p | 217.25p | 38842 |
02/03/2015 | 225.00p | 226.81p | 222.00p | 222.50p | 27378 |
27/02/2015 | 222.50p | 226.50p | 218.25p | 218.25p | 262990 |
26/02/2015 | 225.00p | 227.40p | 222.25p | 227.00p | 118949 |
25/02/2015 | 223.75p | 229.50p | 223.00p | 229.50p | 20443 |
24/02/2015 | 225.00p | 225.75p | 223.00p | 225.00p | 53507 |
23/02/2015 | 225.00p | 228.00p | 223.25p | 223.25p | 11847 |
20/02/2015 | 230.00p | 230.00p | 227.60p | 230.00p | 50008 |
19/02/2015 | 226.00p | 232.00p | 225.78p | 228.50p | 31414 |
18/02/2015 | 225.00p | 227.16p | 223.50p | 224.00p | 49213 |
17/02/2015 | 230.00p | 230.00p | 222.00p | 226.00p | 227226 |
16/02/2015 | 228.50p | 232.00p | 224.75p | 230.00p | 396844 |
13/02/2015 | 216.00p | 228.00p | 216.00p | 228.00p | 84227 |
12/02/2015 | 218.00p | 220.63p | 216.38p | 217.00p | 71452 |
11/02/2015 | 215.00p | 215.00p | 210.00p | 215.00p | 85337 |
10/02/2015 | 215.00p | 215.00p | 213.00p | 215.00p | 218787 |
09/02/2015 | 215.00p | 217.50p | 213.00p | 213.00p | 24458 |
06/02/2015 | 217.00p | 217.00p | 214.00p | 214.00p | 10967 |
05/02/2015 | 218.00p | 220.00p | 217.00p | 217.00p | 23927 |
04/02/2015 | 218.00p | 219.90p | 218.00p | 219.50p | 13025 |
03/02/2015 | 220.00p | 220.00p | 215.00p | 220.00p | 18956 |
02/02/2015 | 212.00p | 220.00p | 212.00p | 220.00p | 40245 |
30/01/2015 | 210.00p | 215.00p | 210.00p | 211.00p | 364784 |
29/01/2015 | 211.00p | 218.65p | 211.00p | 215.00p | 59783 |
28/01/2015 | 212.00p | 220.00p | 210.00p | 220.00p | 55057 |
27/01/2015 | 212.00p | 212.00p | 209.50p | 210.00p | 226448 |
26/01/2015 | 209.75p | 210.00p | 206.00p | 210.00p | 303544 |
23/01/2015 | 208.00p | 209.25p | 204.00p | 206.75p | 592904 |
22/01/2015 | 211.00p | 212.00p | 207.25p | 207.25p | 12053 |
21/01/2015 | 210.75p | 214.00p | 206.50p | 210.00p | 38465 |
20/01/2015 | 213.50p | 215.00p | 208.00p | 208.00p | 51162 |
19/01/2015 | 216.00p | 217.56p | 214.00p | 214.00p | 71455 |
16/01/2015 | 215.00p | 217.50p | 214.00p | 215.25p | 46505 |
15/01/2015 | 216.00p | 216.00p | 211.00p | 214.50p | 3021494 |
14/01/2015 | 217.00p | 217.00p | 211.00p | 212.00p | 44568 |
13/01/2015 | 213.25p | 219.64p | 212.00p | 212.00p | 23145 |
12/01/2015 | 217.50p | 219.75p | 210.25p | 219.75p | 31708 |
09/01/2015 | 215.00p | 217.75p | 213.75p | 217.75p | 4649 |
08/01/2015 | 211.25p | 216.00p | 211.25p | 211.25p | 3091 |
07/01/2015 | 215.00p | 215.00p | 209.25p | 209.25p | 4462 |
06/01/2015 | 215.00p | 215.00p | 210.00p | 210.00p | 86 |
05/01/2015 | 209.00p | 209.00p | 209.00p | 209.00p | 303 |
02/01/2015 | 210.00p | 210.00p | 207.75p | 210.00p | 4700 |
31/12/2014 | 212.00p | 214.75p | 208.49p | 214.50p | 13438 |
30/12/2014 | 210.00p | 210.00p | 210.00p | 210.00p | 192 |
29/12/2014 | 205.50p | 210.38p | 205.50p | 205.50p | 3800 |
24/12/2014 | 210.00p | 210.00p | 207.50p | 207.50p | 115 |
23/12/2014 | 207.00p | 210.00p | 205.69p | 210.00p | 25517 |
22/12/2014 | 207.00p | 207.00p | 201.75p | 206.50p | 24944 |
19/12/2014 | 203.25p | 207.00p | 202.00p | 206.75p | 19144 |
18/12/2014 | 200.00p | 204.25p | 200.00p | 203.00p | 44012 |
17/12/2014 | 201.00p | 206.00p | 201.00p | 203.00p | 45701 |
16/12/2014 | 200.00p | 205.00p | 200.00p | 205.00p | 13138 |
15/12/2014 | 201.00p | 204.00p | 201.00p | 202.00p | 11797 |
12/12/2014 | 205.00p | 205.25p | 200.75p | 203.00p | 50034 |
11/12/2014 | 204.50p | 206.50p | 202.50p | 202.75p | 58991 |
10/12/2014 | 205.00p | 205.00p | 203.25p | 203.25p | 39092 |
09/12/2014 | 203.25p | 205.00p | 202.23p | 203.50p | 415202 |
08/12/2014 | 204.00p | 205.00p | 201.25p | 205.00p | 20590 |
05/12/2014 | 203.00p | 203.00p | 199.25p | 202.00p | 107106 |
04/12/2014 | 199.00p | 201.50p | 199.00p | 201.50p | 156582 |
03/12/2014 | 200.50p | 201.00p | 198.53p | 201.00p | 11701 |
02/12/2014 | 204.75p | 204.75p | 199.25p | 200.00p | 50255 |
01/12/2014 | 202.00p | 204.75p | 198.13p | 202.75p | 30027 |
28/11/2014 | 198.00p | 202.00p | 198.00p | 200.00p | 52663 |
27/11/2014 | 199.50p | 201.76p | 195.75p | 196.25p | 62397 |
26/11/2014 | 200.00p | 200.25p | 197.75p | 198.50p | 62593 |
25/11/2014 | 205.00p | 205.00p | 196.00p | 196.75p | 757476 |
24/11/2014 | 203.75p | 203.75p | 198.00p | 202.25p | 287697 |
21/11/2014 | 202.50p | 204.38p | 201.00p | 202.50p | 27029 |
20/11/2014 | 199.50p | 202.64p | 199.00p | 202.00p | 11726 |
19/11/2014 | 205.00p | 205.38p | 200.00p | 202.50p | 29615 |
18/11/2014 | 204.75p | 205.00p | 200.00p | 205.00p | 6447 |
17/11/2014 | 202.00p | 202.25p | 199.25p | 201.50p | 12715 |
14/11/2014 | 197.00p | 202.00p | 197.00p | 198.50p | 41915 |
13/11/2014 | 202.25p | 206.00p | 196.46p | 201.25p | 96328 |
12/11/2014 | 206.00p | 206.63p | 204.50p | 205.00p | 42762 |
11/11/2014 | 207.00p | 207.00p | 206.00p | 206.00p | 56017 |
10/11/2014 | 210.00p | 210.00p | 206.00p | 207.00p | 67101 |
07/11/2014 | 210.00p | 210.00p | 205.75p | 207.00p | 233699 |
06/11/2014 | 210.00p | 210.00p | 202.00p | 202.25p | 71684 |
05/11/2014 | 220.00p | 220.00p | 207.00p | 207.00p | 125603 |
04/11/2014 | 214.00p | 224.30p | 212.00p | 215.00p | 247471 |
03/11/2014 | 200.00p | 215.00p | 200.00p | 212.00p | 870203 |
31/10/2014 | 200.00p | 208.00p | 200.00p | 206.00p | 47599 |
30/10/2014 | 203.00p | 207.80p | 200.00p | 205.25p | 22200 |
29/10/2014 | 205.00p | 208.86p | 204.60p | 206.50p | 71276 |
*Close Price adjusted for both dividends and splits