Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/08/2015 | 326.50p | 330.00p | 322.35p | 324.50p | 74849 |
26/08/2015 | 322.50p | 330.00p | 319.36p | 326.50p | 118013 |
25/08/2015 | 318.50p | 322.75p | 316.86p | 322.50p | 101943 |
24/08/2015 | 317.00p | 323.35p | 315.00p | 318.50p | 186806 |
21/08/2015 | 325.00p | 325.00p | 322.35p | 325.00p | 39913 |
20/08/2015 | 326.50p | 327.00p | 323.00p | 325.00p | 67924 |
19/08/2015 | 332.50p | 332.50p | 321.76p | 326.50p | 152856 |
18/08/2015 | 333.50p | 335.90p | 330.00p | 332.50p | 25866 |
17/08/2015 | 334.00p | 336.40p | 330.00p | 333.50p | 75846 |
14/08/2015 | 336.00p | 336.00p | 330.00p | 334.00p | 25576 |
13/08/2015 | 338.50p | 339.52p | 332.00p | 336.00p | 139211 |
12/08/2015 | 339.50p | 340.50p | 336.33p | 338.50p | 258413 |
11/08/2015 | 338.50p | 341.02p | 335.33p | 339.50p | 48583 |
10/08/2015 | 338.00p | 342.00p | 336.00p | 338.50p | 35444 |
07/08/2015 | 336.50p | 341.51p | 333.05p | 338.00p | 34398 |
06/08/2015 | 336.50p | 336.50p | 333.00p | 336.50p | 66411 |
05/08/2015 | 337.50p | 339.75p | 333.00p | 336.50p | 49050 |
04/08/2015 | 336.50p | 340.00p | 333.05p | 337.50p | 31637 |
03/08/2015 | 336.50p | 339.25p | 334.90p | 336.50p | 50429 |
31/07/2015 | 336.50p | 339.68p | 333.00p | 336.50p | 77107 |
30/07/2015 | 337.50p | 340.12p | 333.00p | 336.50p | 28061 |
29/07/2015 | 343.50p | 348.00p | 335.00p | 337.50p | 118008 |
28/07/2015 | 330.50p | 345.25p | 330.50p | 343.50p | 143917 |
27/07/2015 | 330.00p | 335.00p | 328.00p | 330.00p | 197036 |
24/07/2015 | 330.00p | 332.16p | 327.00p | 330.00p | 33021 |
23/07/2015 | 331.00p | 332.80p | 329.00p | 330.00p | 39425 |
22/07/2015 | 329.00p | 333.00p | 328.50p | 331.00p | 81239 |
21/07/2015 | 328.50p | 331.33p | 326.90p | 329.00p | 162318 |
20/07/2015 | 317.00p | 330.00p | 317.00p | 328.50p | 141812 |
17/07/2015 | 311.50p | 320.00p | 310.05p | 317.00p | 47697 |
16/07/2015 | 312.00p | 314.63p | 310.05p | 311.50p | 28727 |
15/07/2015 | 313.50p | 316.22p | 311.00p | 312.00p | 39349 |
14/07/2015 | 313.00p | 316.30p | 312.00p | 313.50p | 39284 |
13/07/2015 | 313.00p | 316.32p | 311.00p | 313.00p | 101351 |
10/07/2015 | 313.00p | 316.00p | 310.00p | 313.00p | 32870 |
09/07/2015 | 312.50p | 314.50p | 310.00p | 313.00p | 71756 |
08/07/2015 | 313.00p | 315.32p | 310.00p | 312.50p | 40533 |
07/07/2015 | 308.00p | 315.00p | 306.00p | 313.00p | 94075 |
06/07/2015 | 304.00p | 311.01p | 301.60p | 308.00p | 40152 |
03/07/2015 | 304.00p | 307.00p | 300.00p | 304.00p | 30425 |
02/07/2015 | 304.00p | 307.58p | 300.00p | 304.00p | 202878 |
01/07/2015 | 301.50p | 308.00p | 299.70p | 304.00p | 33344 |
30/06/2015 | 303.00p | 305.00p | 297.40p | 301.50p | 92836 |
29/06/2015 | 305.50p | 311.91p | 300.00p | 304.00p | 61716 |
26/06/2015 | 312.50p | 315.95p | 309.69p | 313.50p | 66756 |
25/06/2015 | 310.50p | 315.00p | 308.00p | 312.50p | 256593 |
24/06/2015 | 306.50p | 312.45p | 303.70p | 310.50p | 208422 |
23/06/2015 | 311.00p | 312.00p | 304.75p | 306.50p | 62900 |
22/06/2015 | 305.00p | 311.50p | 303.00p | 311.00p | 218260 |
19/06/2015 | 305.00p | 306.00p | 302.70p | 305.00p | 158340 |
18/06/2015 | 305.50p | 306.50p | 303.00p | 304.00p | 108574 |
17/06/2015 | 304.50p | 310.00p | 303.05p | 305.50p | 86295 |
16/06/2015 | 306.50p | 306.75p | 302.91p | 304.50p | 73573 |
15/06/2015 | 308.50p | 312.20p | 303.50p | 306.50p | 69226 |
12/06/2015 | 310.00p | 311.55p | 305.00p | 308.50p | 211367 |
11/06/2015 | 310.00p | 313.50p | 305.50p | 310.00p | 24919 |
10/06/2015 | 312.50p | 313.00p | 305.00p | 310.00p | 243833 |
09/06/2015 | 314.00p | 315.20p | 310.00p | 312.50p | 70123 |
08/06/2015 | 322.50p | 322.50p | 308.00p | 314.00p | 190513 |
05/06/2015 | 325.50p | 325.57p | 320.00p | 322.50p | 108664 |
04/06/2015 | 327.50p | 329.00p | 322.90p | 325.50p | 44277 |
03/06/2015 | 319.00p | 329.95p | 319.00p | 328.50p | 765577 |
02/06/2015 | 319.00p | 321.95p | 318.16p | 319.00p | 158206 |
01/06/2015 | 318.00p | 322.00p | 317.00p | 319.00p | 108389 |
29/05/2015 | 318.50p | 320.95p | 314.50p | 318.00p | 138341 |
28/05/2015 | 317.50p | 320.60p | 313.50p | 318.50p | 67502 |
27/05/2015 | 317.50p | 322.00p | 315.05p | 317.50p | 60944 |
26/05/2015 | 320.00p | 322.10p | 315.00p | 317.50p | 69579 |
22/05/2015 | 320.00p | 322.00p | 317.00p | 320.00p | 124189 |
21/05/2015 | 317.50p | 325.00p | 316.75p | 320.00p | 74766 |
20/05/2015 | 313.50p | 319.00p | 312.00p | 317.50p | 377586 |
19/05/2015 | 306.50p | 316.50p | 306.50p | 313.00p | 397535 |
18/05/2015 | 301.00p | 302.95p | 298.00p | 300.50p | 112330 |
15/05/2015 | 301.50p | 302.87p | 298.00p | 301.00p | 34056 |
14/05/2015 | 301.50p | 305.00p | 298.00p | 301.50p | 51841 |
13/05/2015 | 301.50p | 304.00p | 298.00p | 301.50p | 109942 |
12/05/2015 | 307.00p | 308.31p | 300.00p | 302.50p | 311249 |
11/05/2015 | 302.50p | 308.50p | 300.00p | 307.00p | 259513 |
08/05/2015 | 293.00p | 302.50p | 293.00p | 302.50p | 74995 |
07/05/2015 | 292.50p | 295.00p | 291.00p | 293.00p | 130337 |
06/05/2015 | 286.50p | 294.95p | 286.50p | 292.50p | 193083 |
05/05/2015 | 290.00p | 290.00p | 285.05p | 286.50p | 95143 |
01/05/2015 | 291.00p | 295.80p | 287.00p | 290.00p | 2563384 |
30/04/2015 | 295.50p | 298.80p | 290.00p | 291.00p | 401655 |
29/04/2015 | 291.50p | 298.00p | 290.00p | 295.50p | 87649 |
28/04/2015 | 287.50p | 294.95p | 287.00p | 291.50p | 67565 |
27/04/2015 | 287.50p | 290.00p | 285.00p | 287.50p | 107438 |
24/04/2015 | 284.00p | 290.00p | 278.70p | 287.50p | 778772 |
23/04/2015 | 279.00p | 285.00p | 278.80p | 284.00p | 185523 |
22/04/2015 | 268.50p | 284.00p | 268.50p | 279.00p | 254059 |
21/04/2015 | 263.50p | 270.00p | 263.20p | 268.50p | 153946 |
20/04/2015 | 263.00p | 265.00p | 257.35p | 263.50p | 309240 |
17/04/2015 | 264.50p | 265.00p | 261.00p | 263.00p | 163120 |
16/04/2015 | 257.00p | 267.00p | 255.00p | 264.50p | 431771 |
15/04/2015 | 257.50p | 258.27p | 255.00p | 257.50p | 205010 |
14/04/2015 | 240.50p | 260.00p | 239.00p | 258.50p | 560004 |
13/04/2015 | 252.50p | 253.22p | 237.00p | 240.50p | 475715 |
10/04/2015 | 257.50p | 258.17p | 250.00p | 252.50p | 191544 |
09/04/2015 | 252.50p | 259.79p | 250.00p | 257.50p | 413466 |
08/04/2015 | 251.50p | 253.00p | 250.00p | 252.50p | 265504 |
07/04/2015 | 259.50p | 259.50p | 244.00p | 251.50p | 540291 |
02/04/2015 | 264.50p | 270.18p | 255.00p | 260.00p | 226614 |
01/04/2015 | 270.00p | 273.00p | 263.00p | 264.00p | 182543 |
31/03/2015 | 265.00p | 270.00p | 264.00p | 270.00p | 168116 |
30/03/2015 | 265.00p | 265.50p | 263.00p | 265.00p | 133176 |
27/03/2015 | 262.00p | 266.00p | 259.74p | 265.00p | 204115 |
26/03/2015 | 270.00p | 271.77p | 255.00p | 261.00p | 228589 |
25/03/2015 | 271.50p | 274.00p | 268.00p | 270.00p | 95964 |
24/03/2015 | 272.50p | 274.00p | 268.00p | 271.50p | 565445 |
23/03/2015 | 277.50p | 278.67p | 270.00p | 272.50p | 91093 |
20/03/2015 | 283.50p | 283.63p | 277.50p | 277.50p | 306036 |
19/03/2015 | 283.50p | 284.99p | 280.00p | 283.50p | 211490 |
18/03/2015 | 283.50p | 285.00p | 280.00p | 283.50p | 55332 |
17/03/2015 | 283.00p | 284.99p | 282.00p | 283.50p | 87258 |
16/03/2015 | 280.00p | 286.62p | 278.01p | 283.00p | 54851 |
13/03/2015 | 279.00p | 281.70p | 276.00p | 279.00p | 36846 |
12/03/2015 | 279.00p | 281.40p | 276.00p | 279.00p | 43310 |
11/03/2015 | 278.50p | 281.00p | 276.00p | 278.50p | 666694 |
10/03/2015 | 283.00p | 283.00p | 276.01p | 278.50p | 172405 |
09/03/2015 | 287.50p | 287.50p | 281.01p | 283.00p | 80756 |
06/03/2015 | 291.50p | 292.50p | 285.50p | 287.50p | 79800 |
05/03/2015 | 289.50p | 292.00p | 287.50p | 291.50p | 117690 |
04/03/2015 | 281.50p | 291.45p | 281.50p | 289.50p | 109778 |
03/03/2015 | 281.50p | 287.00p | 281.00p | 281.50p | 61947 |
02/03/2015 | 281.50p | 284.61p | 280.50p | 281.50p | 35966 |
27/02/2015 | 281.50p | 284.00p | 278.00p | 281.50p | 122980 |
26/02/2015 | 281.50p | 284.50p | 279.00p | 281.50p | 144751 |
25/02/2015 | 281.50p | 284.99p | 279.75p | 281.50p | 51431 |
24/02/2015 | 281.50p | 284.00p | 278.01p | 281.50p | 30524 |
23/02/2015 | 278.00p | 284.00p | 276.65p | 281.50p | 68425 |
20/02/2015 | 277.50p | 279.99p | 275.50p | 277.50p | 45944 |
19/02/2015 | 271.50p | 280.99p | 270.00p | 277.50p | 237805 |
18/02/2015 | 279.50p | 280.00p | 268.00p | 271.50p | 200240 |
17/02/2015 | 279.50p | 282.95p | 276.00p | 279.50p | 88857 |
16/02/2015 | 277.00p | 282.93p | 276.00p | 279.50p | 108044 |
13/02/2015 | 278.00p | 280.00p | 276.00p | 277.00p | 179110 |
12/02/2015 | 278.50p | 280.00p | 275.50p | 278.00p | 51171 |
11/02/2015 | 278.50p | 279.50p | 275.50p | 278.50p | 18269 |
10/02/2015 | 277.50p | 279.00p | 275.00p | 278.50p | 160944 |
09/02/2015 | 277.50p | 279.45p | 274.73p | 277.50p | 215989 |
06/02/2015 | 277.50p | 278.75p | 274.73p | 277.50p | 170349 |
05/02/2015 | 277.50p | 278.00p | 274.72p | 277.50p | 46339 |
04/02/2015 | 280.00p | 282.00p | 275.00p | 277.50p | 64865 |
03/02/2015 | 274.00p | 281.80p | 273.50p | 280.00p | 82841 |
02/02/2015 | 285.00p | 285.00p | 272.16p | 274.00p | 269909 |
30/01/2015 | 283.00p | 288.00p | 282.00p | 285.00p | 38552 |
29/01/2015 | 286.00p | 286.00p | 282.30p | 283.00p | 75792 |
28/01/2015 | 288.50p | 292.00p | 287.00p | 287.00p | 357817 |
27/01/2015 | 282.50p | 290.00p | 281.10p | 288.50p | 63468 |
26/01/2015 | 281.00p | 285.00p | 278.00p | 282.50p | 35051 |
23/01/2015 | 281.00p | 285.00p | 278.00p | 281.00p | 388889 |
22/01/2015 | 281.00p | 283.40p | 277.00p | 280.50p | 346063 |
21/01/2015 | 284.00p | 285.00p | 277.00p | 281.00p | 151964 |
20/01/2015 | 284.00p | 286.00p | 284.00p | 284.00p | 691615 |
19/01/2015 | 284.00p | 286.00p | 282.50p | 284.00p | 445556 |
16/01/2015 | 282.50p | 286.00p | 279.69p | 284.50p | 254326 |
15/01/2015 | 283.50p | 286.00p | 282.00p | 282.50p | 116859 |
14/01/2015 | 284.00p | 288.00p | 280.50p | 284.50p | 109358 |
13/01/2015 | 282.50p | 286.50p | 280.00p | 284.00p | 287194 |
12/01/2015 | 283.50p | 283.50p | 275.07p | 282.50p | 204588 |
09/01/2015 | 285.00p | 285.45p | 282.00p | 283.50p | 205042 |
08/01/2015 | 288.50p | 288.90p | 282.00p | 285.00p | 76027 |
07/01/2015 | 286.00p | 292.00p | 282.00p | 288.50p | 81598 |
06/01/2015 | 282.50p | 290.00p | 279.00p | 286.00p | 167430 |
05/01/2015 | 287.50p | 290.00p | 280.00p | 282.50p | 81605 |
02/01/2015 | 288.50p | 290.00p | 284.00p | 287.50p | 23424 |
31/12/2014 | 287.50p | 290.00p | 285.00p | 288.50p | 13323 |
30/12/2014 | 290.00p | 293.00p | 285.00p | 287.50p | 45053 |
29/12/2014 | 295.00p | 298.00p | 288.00p | 290.50p | 104080 |
24/12/2014 | 295.00p | 297.64p | 294.00p | 295.00p | 12699 |
23/12/2014 | 299.00p | 299.00p | 293.00p | 295.00p | 184130 |
22/12/2014 | 302.00p | 304.00p | 298.00p | 299.00p | 115183 |
19/12/2014 | 296.50p | 305.00p | 294.00p | 302.00p | 336335 |
18/12/2014 | 290.00p | 297.00p | 290.00p | 296.50p | 315714 |
17/12/2014 | 283.00p | 292.00p | 282.00p | 290.00p | 164327 |
16/12/2014 | 286.50p | 286.82p | 281.00p | 283.00p | 107463 |
15/12/2014 | 279.50p | 290.00p | 278.70p | 287.50p | 247275 |
12/12/2014 | 277.50p | 282.00p | 275.00p | 279.50p | 164294 |
11/12/2014 | 282.00p | 284.11p | 277.00p | 278.50p | 201348 |
10/12/2014 | 288.50p | 289.00p | 279.50p | 282.00p | 226466 |
09/12/2014 | 289.50p | 289.50p | 285.00p | 288.50p | 123371 |
08/12/2014 | 295.50p | 297.00p | 288.00p | 290.00p | 181316 |
05/12/2014 | 296.00p | 297.50p | 294.00p | 295.50p | 93128 |
04/12/2014 | 290.50p | 298.00p | 290.50p | 296.00p | 139002 |
03/12/2014 | 295.00p | 295.00p | 288.00p | 290.50p | 181010 |
02/12/2014 | 279.50p | 298.00p | 278.20p | 295.00p | 273400 |
01/12/2014 | 269.00p | 281.45p | 255.00p | 279.50p | 653888 |
28/11/2014 | 275.50p | 275.50p | 260.00p | 269.00p | 377768 |
27/11/2014 | 283.50p | 283.50p | 269.10p | 275.50p | 266310 |
26/11/2014 | 293.00p | 293.45p | 279.20p | 283.50p | 282099 |
25/11/2014 | 301.50p | 310.00p | 290.25p | 293.00p | 243861 |
24/11/2014 | 304.00p | 307.00p | 293.00p | 295.50p | 207038 |
21/11/2014 | 300.50p | 309.00p | 299.00p | 304.00p | 215063 |
20/11/2014 | 302.00p | 304.00p | 298.00p | 299.00p | 45751 |
19/11/2014 | 303.50p | 304.40p | 298.00p | 298.50p | 104269 |
18/11/2014 | 303.50p | 305.00p | 302.00p | 303.50p | 60760 |
17/11/2014 | 304.50p | 304.75p | 302.00p | 303.50p | 228560 |
14/11/2014 | 304.00p | 308.00p | 302.00p | 304.50p | 156563 |
13/11/2014 | 304.00p | 305.00p | 302.50p | 304.00p | 45842 |
12/11/2014 | 302.50p | 304.70p | 300.00p | 304.00p | 92332 |
*Close Price adjusted for both dividends and splits