Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/09/2015 | 190.50p | 192.18p | 183.80p | 186.60p | 7118769 |
17/09/2015 | 190.00p | 195.90p | 180.30p | 192.60p | 10500247 |
16/09/2015 | 212.10p | 216.40p | 212.10p | 216.00p | 1711313 |
15/09/2015 | 210.50p | 212.40p | 208.70p | 211.90p | 1465461 |
14/09/2015 | 212.30p | 212.50p | 209.00p | 209.50p | 1770902 |
11/09/2015 | 211.40p | 212.60p | 210.50p | 211.30p | 1017366 |
10/09/2015 | 211.30p | 213.40p | 209.40p | 211.20p | 1619430 |
09/09/2015 | 214.00p | 215.25p | 206.90p | 211.00p | 1962945 |
08/09/2015 | 211.00p | 212.60p | 209.93p | 210.70p | 1179147 |
07/09/2015 | 209.70p | 211.30p | 206.90p | 209.10p | 2007655 |
04/09/2015 | 208.20p | 209.50p | 205.00p | 208.20p | 3289362 |
03/09/2015 | 203.50p | 209.30p | 203.50p | 207.50p | 2445282 |
02/09/2015 | 203.10p | 204.30p | 200.50p | 202.30p | 2486257 |
01/09/2015 | 206.00p | 206.00p | 193.70p | 201.70p | 4243723 |
28/08/2015 | 199.90p | 209.10p | 199.80p | 209.10p | 3676923 |
27/08/2015 | 199.40p | 202.50p | 197.20p | 200.40p | 2239015 |
26/08/2015 | 197.90p | 202.30p | 194.10p | 198.30p | 2378237 |
25/08/2015 | 197.00p | 202.30p | 196.10p | 199.50p | 2003427 |
24/08/2015 | 194.80p | 196.40p | 188.10p | 194.00p | 2619058 |
21/08/2015 | 203.50p | 205.55p | 199.00p | 199.00p | 3144017 |
20/08/2015 | 205.30p | 206.90p | 203.40p | 205.00p | 1878549 |
19/08/2015 | 208.00p | 208.30p | 205.90p | 205.90p | 1818498 |
18/08/2015 | 207.10p | 208.80p | 206.93p | 208.10p | 1249957 |
17/08/2015 | 209.40p | 209.50p | 206.10p | 208.00p | 1215129 |
14/08/2015 | 209.60p | 210.20p | 207.10p | 208.60p | 1289326 |
13/08/2015 | 212.90p | 212.90p | 206.70p | 209.00p | 1622394 |
12/08/2015 | 210.00p | 210.00p | 204.70p | 209.60p | 1843284 |
11/08/2015 | 215.00p | 215.80p | 208.70p | 210.40p | 1546180 |
10/08/2015 | 216.00p | 216.26p | 207.70p | 212.00p | 1566212 |
07/08/2015 | 214.10p | 214.55p | 210.50p | 211.00p | 1596348 |
06/08/2015 | 214.80p | 215.30p | 212.20p | 213.70p | 1409131 |
05/08/2015 | 222.00p | 222.00p | 208.80p | 214.60p | 3565834 |
04/08/2015 | 227.80p | 228.86p | 216.90p | 222.00p | 3353404 |
03/08/2015 | 213.60p | 216.00p | 212.90p | 216.00p | 2373768 |
31/07/2015 | 214.80p | 215.00p | 211.20p | 213.90p | 1710622 |
30/07/2015 | 212.70p | 214.20p | 210.10p | 213.20p | 2984513 |
29/07/2015 | 210.60p | 211.60p | 208.40p | 211.00p | 1706347 |
28/07/2015 | 211.80p | 211.80p | 207.70p | 209.40p | 1579927 |
27/07/2015 | 212.20p | 212.50p | 209.50p | 210.20p | 2049624 |
24/07/2015 | 214.60p | 216.60p | 211.80p | 211.80p | 1250921 |
23/07/2015 | 213.80p | 215.90p | 212.50p | 214.60p | 1644714 |
22/07/2015 | 211.20p | 214.10p | 211.20p | 211.90p | 1894396 |
21/07/2015 | 218.80p | 218.80p | 214.80p | 215.00p | 1360917 |
20/07/2015 | 216.20p | 219.10p | 216.20p | 217.50p | 935215 |
17/07/2015 | 214.80p | 220.40p | 214.80p | 217.00p | 1782391 |
16/07/2015 | 210.50p | 217.00p | 209.00p | 215.60p | 2807209 |
15/07/2015 | 215.30p | 215.90p | 207.10p | 209.00p | 3577088 |
14/07/2015 | 220.20p | 221.40p | 215.90p | 216.40p | 3197424 |
13/07/2015 | 222.20p | 223.50p | 218.90p | 221.00p | 2413873 |
10/07/2015 | 226.00p | 226.60p | 221.10p | 222.30p | 1423557 |
09/07/2015 | 222.90p | 225.80p | 220.08p | 225.00p | 1306020 |
08/07/2015 | 224.80p | 224.80p | 221.00p | 223.90p | 1666731 |
07/07/2015 | 230.10p | 230.60p | 222.90p | 224.10p | 1536671 |
06/07/2015 | 231.40p | 231.50p | 229.30p | 230.30p | 819417 |
03/07/2015 | 234.80p | 234.80p | 231.30p | 232.50p | 597905 |
02/07/2015 | 234.40p | 235.20p | 232.60p | 234.50p | 989766 |
01/07/2015 | 233.80p | 236.10p | 233.10p | 232.60p | 999326 |
30/06/2015 | 231.20p | 233.80p | 228.70p | 232.60p | 1746268 |
29/06/2015 | 230.30p | 234.50p | 229.74p | 231.10p | 1512284 |
26/06/2015 | 237.40p | 237.40p | 233.40p | 236.30p | 1331896 |
25/06/2015 | 238.20p | 238.20p | 234.80p | 237.50p | 1273774 |
24/06/2015 | 238.30p | 241.10p | 236.60p | 238.00p | 1691311 |
23/06/2015 | 241.80p | 242.60p | 237.90p | 241.50p | 1840154 |
22/06/2015 | 241.00p | 242.20p | 238.40p | 240.60p | 1132745 |
19/06/2015 | 238.50p | 240.20p | 237.90p | 238.50p | 2348785 |
18/06/2015 | 237.50p | 239.60p | 230.50p | 239.10p | 2033979 |
17/06/2015 | 243.70p | 244.31p | 238.60p | 242.30p | 888799 |
16/06/2015 | 240.70p | 243.50p | 239.20p | 242.50p | 1288703 |
15/06/2015 | 245.40p | 245.50p | 240.70p | 241.80p | 1252479 |
12/06/2015 | 248.60p | 250.10p | 245.60p | 247.00p | 1249493 |
11/06/2015 | 250.80p | 254.70p | 248.90p | 250.60p | 1240765 |
10/06/2015 | 248.40p | 250.50p | 244.10p | 250.00p | 3368123 |
09/06/2015 | 251.10p | 251.80p | 246.40p | 250.10p | 1145137 |
08/06/2015 | 258.10p | 258.10p | 249.85p | 250.30p | 1206455 |
05/06/2015 | 254.10p | 258.30p | 251.90p | 257.50p | 1950744 |
04/06/2015 | 255.10p | 255.85p | 251.40p | 252.80p | 2701790 |
03/06/2015 | 258.70p | 260.30p | 255.50p | 255.50p | 2150803 |
02/06/2015 | 259.10p | 260.10p | 255.20p | 258.00p | 3640768 |
01/06/2015 | 255.40p | 256.90p | 253.10p | 256.30p | 2006806 |
29/05/2015 | 255.70p | 257.30p | 252.40p | 253.40p | 2243113 |
28/05/2015 | 257.80p | 257.80p | 254.60p | 256.00p | 1674184 |
27/05/2015 | 255.80p | 260.90p | 255.80p | 257.10p | 1247507 |
26/05/2015 | 258.20p | 261.58p | 254.10p | 255.80p | 1314967 |
22/05/2015 | 258.30p | 258.90p | 256.60p | 257.40p | 1119772 |
21/05/2015 | 259.20p | 259.20p | 255.20p | 257.60p | 3055132 |
20/05/2015 | 262.50p | 262.50p | 256.70p | 258.40p | 2162414 |
19/05/2015 | 265.10p | 267.16p | 259.90p | 261.70p | 2623447 |
18/05/2015 | 260.00p | 264.60p | 253.20p | 262.90p | 1849659 |
15/05/2015 | 253.10p | 254.10p | 250.00p | 251.90p | 2828600 |
14/05/2015 | 247.80p | 252.10p | 243.51p | 250.80p | 2426860 |
13/05/2015 | 244.00p | 250.19p | 242.80p | 247.00p | 2005790 |
12/05/2015 | 245.20p | 246.64p | 238.10p | 242.90p | 5005830 |
11/05/2015 | 249.60p | 249.70p | 246.50p | 247.40p | 2055530 |
08/05/2015 | 250.40p | 261.80p | 247.70p | 249.00p | 3037590 |
07/05/2015 | 243.60p | 248.50p | 242.10p | 245.20p | 3913590 |
06/05/2015 | 241.00p | 245.70p | 240.00p | 245.10p | 3250810 |
05/05/2015 | 239.90p | 242.40p | 237.80p | 240.60p | 2593160 |
01/05/2015 | 240.60p | 241.68p | 235.20p | 237.60p | 1528440 |
30/04/2015 | 231.50p | 237.00p | 230.60p | 236.10p | 2968610 |
29/04/2015 | 232.70p | 237.12p | 231.30p | 232.40p | 2661940 |
28/04/2015 | 236.60p | 237.20p | 231.40p | 233.30p | 2876660 |
27/04/2015 | 232.30p | 238.90p | 232.30p | 237.10p | 3725410 |
24/04/2015 | 235.70p | 240.49p | 231.80p | 237.60p | 4290270 |
23/04/2015 | 244.60p | 248.50p | 237.70p | 243.00p | 3435880 |
22/04/2015 | 253.20p | 254.50p | 245.10p | 245.90p | 2987440 |
21/04/2015 | 256.20p | 257.25p | 252.30p | 253.40p | 1946460 |
20/04/2015 | 252.80p | 255.20p | 250.82p | 254.60p | 1572620 |
17/04/2015 | 259.70p | 260.40p | 252.20p | 253.40p | 3211510 |
16/04/2015 | 264.80p | 265.50p | 263.70p | 264.30p | 1511780 |
15/04/2015 | 266.00p | 267.00p | 263.84p | 265.10p | 1656870 |
14/04/2015 | 265.20p | 265.40p | 263.00p | 264.90p | 1134530 |
13/04/2015 | 264.10p | 265.20p | 260.28p | 263.70p | 1266410 |
10/04/2015 | 262.60p | 266.80p | 260.50p | 264.70p | 1893010 |
09/04/2015 | 258.00p | 259.00p | 255.00p | 258.00p | 2387220 |
08/04/2015 | 261.50p | 264.40p | 259.80p | 262.00p | 2401560 |
07/04/2015 | 256.60p | 260.80p | 256.60p | 260.10p | 1504210 |
02/04/2015 | 254.30p | 257.20p | 251.60p | 255.70p | 2079940 |
01/04/2015 | 247.40p | 255.10p | 247.10p | 253.60p | 3440820 |
31/03/2015 | 244.10p | 249.20p | 244.10p | 247.80p | 2495860 |
30/03/2015 | 245.60p | 247.60p | 243.90p | 245.90p | 1341880 |
27/03/2015 | 251.10p | 252.90p | 243.90p | 245.80p | 1352420 |
26/03/2015 | 251.80p | 253.70p | 250.40p | 251.10p | 1760280 |
25/03/2015 | 252.00p | 253.90p | 250.80p | 253.80p | 2550560 |
24/03/2015 | 252.00p | 252.10p | 250.20p | 251.60p | 1590810 |
23/03/2015 | 250.60p | 252.10p | 245.80p | 251.90p | 1626630 |
20/03/2015 | 251.60p | 253.10p | 250.40p | 252.10p | 5478560 |
19/03/2015 | 255.10p | 256.50p | 251.20p | 251.70p | 1387920 |
18/03/2015 | 255.10p | 255.30p | 251.70p | 253.90p | 2167420 |
17/03/2015 | 255.20p | 255.30p | 250.70p | 254.30p | 859570 |
16/03/2015 | 249.80p | 254.50p | 249.80p | 254.20p | 4126510 |
13/03/2015 | 248.70p | 251.10p | 247.40p | 250.20p | 2822180 |
12/03/2015 | 249.20p | 249.80p | 246.10p | 249.70p | 1883700 |
11/03/2015 | 247.40p | 247.90p | 243.40p | 247.60p | 2074840 |
10/03/2015 | 246.90p | 248.20p | 245.00p | 245.30p | 1940440 |
09/03/2015 | 250.80p | 254.39p | 247.10p | 248.20p | 2980210 |
06/03/2015 | 250.10p | 254.10p | 248.60p | 253.30p | 1803860 |
05/03/2015 | 246.60p | 252.60p | 244.20p | 249.40p | 4291300 |
04/03/2015 | 262.40p | 262.40p | 244.00p | 246.50p | 5193730 |
03/03/2015 | 241.00p | 267.20p | 241.00p | 260.00p | 5510440 |
02/03/2015 | 245.40p | 246.90p | 242.48p | 244.60p | 1735830 |
27/02/2015 | 247.20p | 248.00p | 244.60p | 245.40p | 1758990 |
26/02/2015 | 244.60p | 248.80p | 244.60p | 248.10p | 1175530 |
25/02/2015 | 250.80p | 250.80p | 244.80p | 245.60p | 2066090 |
24/02/2015 | 248.50p | 251.90p | 246.74p | 251.00p | 1910080 |
23/02/2015 | 247.10p | 248.80p | 244.00p | 247.60p | 1428850 |
20/02/2015 | 243.00p | 246.60p | 243.00p | 246.00p | 2111400 |
19/02/2015 | 242.90p | 244.50p | 241.80p | 244.00p | 1264970 |
18/02/2015 | 239.70p | 242.80p | 238.49p | 242.60p | 3231710 |
17/02/2015 | 237.40p | 240.21p | 237.20p | 238.90p | 1271160 |
16/02/2015 | 239.20p | 239.30p | 237.30p | 238.50p | 1179850 |
13/02/2015 | 236.60p | 239.10p | 235.10p | 238.20p | 4361290 |
12/02/2015 | 235.60p | 236.70p | 234.40p | 235.80p | 3402400 |
11/02/2015 | 236.30p | 236.79p | 233.90p | 234.80p | 1250140 |
10/02/2015 | 235.20p | 236.80p | 233.70p | 235.10p | 1326710 |
09/02/2015 | 236.20p | 237.10p | 232.50p | 234.00p | 1514030 |
06/02/2015 | 238.10p | 238.80p | 236.70p | 236.70p | 861960 |
05/02/2015 | 229.50p | 237.90p | 228.60p | 237.70p | 2902750 |
04/02/2015 | 231.80p | 232.40p | 228.80p | 230.60p | 2661120 |
03/02/2015 | 232.50p | 232.80p | 229.60p | 230.90p | 3580510 |
02/02/2015 | 231.40p | 231.40p | 229.20p | 230.00p | 5070690 |
30/01/2015 | 231.30p | 232.10p | 228.70p | 230.50p | 2524650 |
29/01/2015 | 233.80p | 233.80p | 229.60p | 231.30p | 2863760 |
28/01/2015 | 235.00p | 237.40p | 232.70p | 234.00p | 2308090 |
27/01/2015 | 243.00p | 244.90p | 234.50p | 235.80p | 2151870 |
26/01/2015 | 239.10p | 242.00p | 236.90p | 241.60p | 5560450 |
23/01/2015 | 244.70p | 245.20p | 238.40p | 239.60p | 1422060 |
22/01/2015 | 239.20p | 244.20p | 239.20p | 243.00p | 2006890 |
21/01/2015 | 242.30p | 242.30p | 237.70p | 239.20p | 1847190 |
20/01/2015 | 237.60p | 244.20p | 237.60p | 241.00p | 2125770 |
19/01/2015 | 234.20p | 238.50p | 234.11p | 238.20p | 1042440 |
16/01/2015 | 233.20p | 235.00p | 232.20p | 234.20p | 4759820 |
15/01/2015 | 233.60p | 237.70p | 231.90p | 234.80p | 2129600 |
14/01/2015 | 230.40p | 234.00p | 228.60p | 229.90p | 4299670 |
13/01/2015 | 227.00p | 235.00p | 226.10p | 233.70p | 2192370 |
12/01/2015 | 225.80p | 228.00p | 222.50p | 226.60p | 1650640 |
09/01/2015 | 223.80p | 227.20p | 221.80p | 223.70p | 1452090 |
08/01/2015 | 226.80p | 228.20p | 224.90p | 226.00p | 2292810 |
07/01/2015 | 226.00p | 226.50p | 222.90p | 224.90p | 2640320 |
06/01/2015 | 230.20p | 230.26p | 224.50p | 225.70p | 1613100 |
05/01/2015 | 233.70p | 235.30p | 229.10p | 229.10p | 1609870 |
02/01/2015 | 232.10p | 236.70p | 231.40p | 234.60p | 816010 |
31/12/2014 | 232.90p | 233.30p | 231.30p | 232.60p | 206630 |
30/12/2014 | 240.60p | 240.60p | 230.00p | 231.70p | 1747220 |
29/12/2014 | 241.80p | 245.20p | 238.80p | 240.10p | 1618930 |
24/12/2014 | 240.20p | 242.60p | 239.70p | 241.40p | 220000 |
23/12/2014 | 235.50p | 240.30p | 235.50p | 240.00p | 1234770 |
22/12/2014 | 235.40p | 237.20p | 233.00p | 235.70p | 1073730 |
19/12/2014 | 231.30p | 235.20p | 230.00p | 234.10p | 2216950 |
18/12/2014 | 228.00p | 230.60p | 226.10p | 230.60p | 1887590 |
17/12/2014 | 222.90p | 225.80p | 220.70p | 225.50p | 1623560 |
16/12/2014 | 217.70p | 224.50p | 214.60p | 224.00p | 2685700 |
15/12/2014 | 219.30p | 223.40p | 217.60p | 217.80p | 2250440 |
12/12/2014 | 224.10p | 225.70p | 220.50p | 221.00p | 1100730 |
11/12/2014 | 229.20p | 229.20p | 224.50p | 226.60p | 2100710 |
10/12/2014 | 231.60p | 235.40p | 229.80p | 230.00p | 1344950 |
09/12/2014 | 231.90p | 232.60p | 230.00p | 230.70p | 1595330 |
08/12/2014 | 231.60p | 235.50p | 231.00p | 234.20p | 1321080 |
05/12/2014 | 230.00p | 233.20p | 227.90p | 232.10p | 1867840 |
04/12/2014 | 223.50p | 230.30p | 223.10p | 228.30p | 3114710 |
03/12/2014 | 219.90p | 222.80p | 218.00p | 222.60p | 2003170 |
*Close Price adjusted for both dividends and splits