Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2016 | 243.13p | 246.22p | 238.50p | 243.99p | 25671848 |
04/07/2016 | 245.02p | 246.57p | 241.25p | 242.45p | 10677658 |
01/07/2016 | 245.02p | 246.39p | 241.76p | 244.16p | 24379786 |
30/06/2016 | 240.22p | 246.57p | 237.99p | 244.16p | 26451506 |
29/06/2016 | 232.50p | 241.76p | 231.98p | 241.76p | 23592376 |
28/06/2016 | 226.49p | 230.78p | 222.29p | 229.75p | 23010296 |
27/06/2016 | 218.25p | 225.12p | 218.25p | 223.75p | 34688000 |
24/06/2016 | 210.71p | 231.64p | 207.96p | 222.72p | 45501560 |
23/06/2016 | 219.28p | 223.57p | 217.57p | 221.17p | 10200757 |
22/06/2016 | 217.23p | 220.49p | 213.79p | 218.08p | 12667457 |
21/06/2016 | 217.57p | 218.77p | 214.99p | 216.54p | 11464033 |
20/06/2016 | 215.68p | 219.28p | 211.91p | 217.57p | 12412180 |
17/06/2016 | 207.96p | 213.11p | 206.24p | 211.05p | 53238236 |
16/06/2016 | 207.27p | 209.33p | 205.21p | 206.93p | 12833967 |
15/06/2016 | 207.27p | 212.36p | 206.24p | 210.19p | 18548220 |
14/06/2016 | 204.01p | 208.30p | 204.01p | 205.90p | 21097536 |
13/06/2016 | 204.70p | 206.93p | 204.29p | 206.07p | 14302737 |
10/06/2016 | 203.84p | 207.96p | 203.16p | 207.10p | 19660464 |
09/06/2016 | 206.76p | 206.93p | 201.78p | 205.73p | 27131910 |
08/06/2016 | 207.10p | 210.19p | 206.66p | 209.85p | 12967864 |
07/06/2016 | 211.05p | 214.99p | 207.27p | 208.13p | 12197886 |
06/06/2016 | 207.45p | 211.56p | 207.33p | 210.19p | 11820351 |
03/06/2016 | 208.99p | 213.97p | 205.90p | 207.79p | 14855002 |
02/06/2016 | 207.45p | 210.77p | 207.40p | 208.30p | 10341618 |
01/06/2016 | 211.39p | 211.73p | 203.50p | 207.62p | 25329734 |
31/05/2016 | 211.56p | 214.82p | 210.36p | 212.42p | 17172674 |
27/05/2016 | 214.48p | 215.68p | 210.36p | 211.05p | 11693247 |
26/05/2016 | 213.97p | 216.02p | 210.19p | 214.65p | 17305250 |
25/05/2016 | 220.49p | 220.66p | 212.76p | 214.14p | 16035106 |
24/05/2016 | 217.40p | 220.37p | 216.31p | 219.11p | 9045345 |
23/05/2016 | 220.31p | 221.00p | 217.23p | 217.91p | 8483938 |
20/05/2016 | 219.46p | 221.34p | 217.74p | 220.66p | 9721468 |
19/05/2016 | 223.23p | 225.15p | 217.40p | 217.74p | 11650216 |
18/05/2016 | 226.66p | 227.86p | 221.69p | 225.12p | 10006494 |
17/05/2016 | 229.75p | 230.44p | 227.01p | 227.86p | 8265057 |
16/05/2016 | 222.03p | 227.52p | 221.00p | 227.52p | 7106590 |
13/05/2016 | 220.49p | 223.06p | 218.32p | 223.06p | 6187090 |
12/05/2016 | 224.43p | 226.66p | 220.14p | 220.83p | 26773020 |
11/05/2016 | 222.89p | 226.15p | 221.86p | 225.98p | 26913312 |
10/05/2016 | 221.52p | 225.34p | 221.17p | 222.54p | 11388175 |
09/05/2016 | 223.92p | 223.92p | 218.46p | 220.31p | 20163484 |
06/05/2016 | 215.85p | 222.37p | 214.09p | 221.86p | 15055598 |
05/05/2016 | 213.11p | 216.88p | 206.59p | 216.20p | 25631972 |
04/05/2016 | 219.80p | 224.60p | 218.60p | 221.34p | 11215945 |
03/05/2016 | 228.89p | 229.24p | 218.08p | 220.31p | 16225694 |
29/04/2016 | 235.93p | 235.93p | 229.75p | 229.75p | 14465989 |
28/04/2016 | 231.47p | 238.33p | 231.30p | 238.16p | 16018233 |
27/04/2016 | 229.92p | 230.95p | 226.93p | 230.95p | 9777382 |
26/04/2016 | 231.12p | 232.50p | 228.21p | 229.58p | 8847777 |
25/04/2016 | 234.21p | 235.58p | 230.61p | 230.95p | 8479683 |
22/04/2016 | 236.27p | 237.13p | 233.35p | 234.73p | 6510069 |
21/04/2016 | 234.38p | 237.64p | 233.01p | 237.47p | 8681028 |
20/04/2016 | 237.30p | 238.50p | 232.65p | 234.73p | 11947152 |
19/04/2016 | 228.04p | 240.90p | 228.04p | 239.02p | 16302310 |
18/04/2016 | 226.49p | 228.55p | 224.43p | 228.38p | 7664512 |
15/04/2016 | 230.61p | 231.47p | 227.69p | 228.21p | 10451020 |
14/04/2016 | 232.15p | 232.15p | 227.35p | 230.61p | 9763995 |
13/04/2016 | 227.69p | 231.47p | 227.57p | 231.47p | 13715220 |
12/04/2016 | 227.69p | 228.21p | 223.21p | 225.63p | 8649279 |
11/04/2016 | 228.55p | 230.02p | 226.83p | 227.86p | 6198333 |
08/04/2016 | 225.98p | 231.12p | 224.95p | 228.89p | 8388708 |
07/04/2016 | 226.49p | 228.38p | 223.46p | 224.78p | 11802226 |
06/04/2016 | 224.60p | 226.32p | 222.20p | 225.80p | 8768617 |
05/04/2016 | 223.92p | 227.05p | 220.83p | 223.75p | 14936371 |
04/04/2016 | 223.92p | 227.18p | 222.54p | 226.32p | 12125551 |
01/04/2016 | 231.64p | 231.98p | 222.81p | 227.35p | 19772520 |
31/03/2016 | 235.93p | 236.96p | 231.30p | 234.04p | 12258798 |
30/03/2016 | 233.87p | 240.05p | 233.25p | 236.79p | 10828394 |
29/03/2016 | 232.67p | 235.41p | 229.92p | 231.47p | 7345312 |
24/03/2016 | 231.30p | 234.38p | 228.04p | 232.84p | 11492019 |
23/03/2016 | 238.85p | 239.02p | 230.27p | 233.01p | 12189231 |
22/03/2016 | 239.87p | 240.39p | 234.78p | 238.33p | 13091453 |
21/03/2016 | 244.51p | 245.37p | 240.22p | 241.08p | 11034188 |
18/03/2016 | 240.22p | 248.28p | 239.70p | 245.88p | 20876634 |
17/03/2016 | 233.35p | 241.25p | 230.95p | 240.73p | 14188851 |
16/03/2016 | 233.35p | 233.35p | 228.38p | 231.81p | 17099700 |
15/03/2016 | 231.98p | 234.04p | 230.95p | 231.98p | 9778685 |
14/03/2016 | 236.10p | 239.53p | 232.67p | 233.87p | 15685528 |
11/03/2016 | 236.96p | 238.16p | 234.08p | 235.41p | 8798069 |
10/03/2016 | 239.36p | 240.73p | 233.87p | 234.04p | 18027706 |
09/03/2016 | 242.45p | 242.79p | 239.02p | 240.22p | 25965582 |
08/03/2016 | 245.19p | 247.25p | 239.36p | 242.45p | 16164005 |
07/03/2016 | 248.11p | 251.28p | 242.64p | 247.60p | 18965602 |
04/03/2016 | 247.08p | 250.00p | 245.02p | 247.94p | 17778384 |
03/03/2016 | 234.38p | 253.26p | 233.35p | 245.71p | 34351884 |
02/03/2016 | 236.44p | 237.82p | 231.30p | 233.35p | 48370552 |
01/03/2016 | 230.95p | 236.96p | 229.75p | 234.38p | 15991972 |
29/02/2016 | 230.78p | 234.04p | 230.09p | 233.01p | 21738564 |
26/02/2016 | 230.78p | 236.61p | 230.44p | 233.01p | 14668382 |
25/02/2016 | 226.83p | 235.76p | 226.15p | 229.92p | 18554996 |
24/02/2016 | 226.66p | 228.55p | 220.49p | 224.26p | 20781020 |
23/02/2016 | 225.80p | 232.32p | 219.50p | 227.69p | 20206718 |
22/02/2016 | 222.03p | 226.32p | 221.07p | 225.98p | 8619265 |
19/02/2016 | 225.98p | 227.52p | 218.94p | 220.31p | 22440524 |
18/02/2016 | 233.70p | 237.30p | 225.16p | 226.83p | 27035008 |
17/02/2016 | 216.54p | 232.67p | 215.85p | 232.67p | 34667372 |
16/02/2016 | 212.25p | 216.88p | 209.85p | 216.71p | 28520778 |
15/02/2016 | 212.59p | 214.31p | 203.84p | 211.05p | 35550776 |
12/02/2016 | 205.90p | 215.85p | 200.75p | 207.96p | 65559848 |
11/02/2016 | 178.96p | 184.20p | 173.81p | 181.88p | 30224242 |
10/02/2016 | 176.39p | 181.19p | 173.99p | 181.19p | 28714702 |
09/02/2016 | 176.73p | 177.93p | 170.55p | 175.87p | 22157050 |
08/02/2016 | 178.96p | 181.02p | 173.81p | 176.73p | 29819360 |
05/02/2016 | 180.85p | 185.65p | 177.42p | 181.54p | 24363388 |
04/02/2016 | 179.13p | 180.68p | 175.02p | 179.48p | 24554658 |
03/02/2016 | 182.22p | 182.74p | 172.96p | 176.05p | 19863508 |
02/02/2016 | 189.60p | 189.60p | 179.13p | 182.39p | 20998194 |
01/02/2016 | 192.35p | 193.55p | 186.45p | 190.46p | 17302108 |
29/01/2016 | 188.74p | 190.46p | 184.45p | 190.46p | 21839746 |
28/01/2016 | 185.31p | 188.40p | 183.60p | 186.17p | 18935220 |
27/01/2016 | 186.17p | 188.06p | 183.42p | 185.14p | 20719878 |
26/01/2016 | 184.45p | 187.37p | 183.77p | 186.51p | 14826258 |
25/01/2016 | 187.54p | 188.57p | 185.48p | 186.68p | 14374617 |
22/01/2016 | 187.03p | 189.43p | 185.31p | 186.34p | 17949216 |
21/01/2016 | 181.88p | 183.77p | 176.29p | 183.42p | 35132996 |
20/01/2016 | 184.97p | 185.83p | 181.19p | 182.22p | 26985070 |
19/01/2016 | 188.23p | 191.32p | 187.88p | 188.74p | 12826024 |
18/01/2016 | 186.00p | 188.74p | 184.11p | 184.80p | 13374090 |
15/01/2016 | 190.12p | 192.00p | 183.77p | 186.68p | 24465862 |
14/01/2016 | 190.12p | 192.35p | 186.75p | 190.97p | 16740037 |
13/01/2016 | 193.20p | 195.22p | 191.04p | 192.35p | 9160122 |
12/01/2016 | 190.29p | 193.55p | 188.57p | 190.80p | 14043718 |
11/01/2016 | 191.49p | 193.03p | 189.43p | 189.43p | 26615004 |
08/01/2016 | 188.74p | 193.55p | 187.71p | 192.00p | 33260610 |
07/01/2016 | 186.68p | 188.23p | 185.65p | 187.37p | 22145488 |
06/01/2016 | 193.55p | 194.92p | 190.38p | 192.17p | 11865909 |
05/01/2016 | 193.38p | 195.34p | 190.80p | 193.72p | 11555402 |
04/01/2016 | 194.06p | 195.32p | 191.49p | 192.17p | 12384331 |
31/12/2015 | 199.21p | 200.12p | 196.81p | 197.32p | 3128436 |
30/12/2015 | 201.44p | 201.44p | 198.52p | 198.87p | 10548499 |
29/12/2015 | 204.53p | 204.53p | 200.24p | 201.27p | 12764025 |
24/12/2015 | 204.53p | 204.87p | 202.14p | 204.19p | 1610003 |
23/12/2015 | 195.95p | 205.39p | 194.76p | 202.64p | 21768258 |
22/12/2015 | 197.66p | 198.01p | 191.83p | 194.06p | 16579556 |
21/12/2015 | 196.12p | 198.52p | 194.24p | 195.43p | 13524873 |
18/12/2015 | 194.75p | 197.84p | 194.06p | 197.84p | 26978240 |
17/12/2015 | 198.01p | 199.04p | 195.86p | 196.81p | 19080114 |
16/12/2015 | 186.51p | 194.75p | 186.00p | 194.40p | 29672032 |
15/12/2015 | 186.17p | 186.17p | 181.90p | 185.31p | 27040786 |
14/12/2015 | 191.32p | 194.40p | 184.45p | 184.45p | 22655336 |
11/12/2015 | 194.75p | 195.43p | 187.79p | 189.43p | 23583750 |
10/12/2015 | 198.18p | 201.27p | 193.89p | 194.58p | 32372206 |
09/12/2015 | 203.84p | 205.21p | 196.64p | 198.52p | 42805592 |
08/12/2015 | 205.56p | 206.93p | 198.21p | 202.47p | 35667148 |
07/12/2015 | 205.56p | 211.39p | 204.85p | 209.50p | 17328594 |
04/12/2015 | 203.16p | 207.10p | 201.61p | 204.01p | 16547831 |
03/12/2015 | 205.90p | 208.13p | 205.04p | 205.39p | 22663820 |
02/12/2015 | 207.10p | 208.13p | 206.16p | 206.24p | 14398795 |
01/12/2015 | 208.82p | 211.31p | 206.24p | 207.27p | 18054678 |
30/11/2015 | 208.30p | 209.33p | 205.90p | 208.13p | 29321722 |
27/11/2015 | 205.73p | 210.36p | 205.21p | 208.13p | 18470608 |
26/11/2015 | 208.30p | 210.71p | 204.70p | 206.42p | 20158724 |
25/11/2015 | 201.78p | 211.56p | 192.17p | 208.30p | 30294622 |
24/11/2015 | 194.58p | 202.62p | 190.80p | 201.78p | 38168308 |
23/11/2015 | 189.43p | 197.27p | 189.43p | 195.26p | 28881752 |
20/11/2015 | 186.00p | 189.94p | 184.97p | 189.43p | 41025096 |
19/11/2015 | 186.51p | 190.46p | 183.94p | 185.65p | 37181104 |
18/11/2015 | 189.26p | 190.29p | 184.62p | 186.34p | 21316358 |
17/11/2015 | 182.74p | 191.43p | 182.57p | 190.46p | 34335924 |
16/11/2015 | 173.30p | 184.06p | 173.13p | 181.19p | 46554260 |
13/11/2015 | 183.42p | 184.23p | 175.19p | 176.22p | 57930628 |
12/11/2015 | 187.71p | 194.58p | 175.52p | 184.11p | 203953328 |
11/11/2015 | 231.64p | 236.79p | 227.86p | 228.89p | 16111753 |
10/11/2015 | 240.05p | 240.56p | 228.87p | 230.61p | 20280076 |
09/11/2015 | 241.59p | 242.96p | 238.85p | 239.70p | 25646572 |
06/11/2015 | 240.22p | 241.25p | 237.99p | 239.87p | 26219490 |
05/11/2015 | 242.45p | 243.48p | 237.99p | 240.22p | 18612480 |
04/11/2015 | 239.19p | 245.88p | 239.19p | 243.48p | 14069023 |
03/11/2015 | 237.47p | 239.53p | 236.61p | 238.50p | 10942714 |
02/11/2015 | 233.18p | 237.64p | 233.18p | 237.30p | 11634783 |
30/10/2015 | 234.38p | 239.36p | 232.07p | 235.93p | 16642933 |
29/10/2015 | 231.64p | 233.35p | 230.39p | 233.01p | 15286144 |
28/10/2015 | 229.24p | 232.32p | 224.78p | 231.12p | 18331094 |
27/10/2015 | 233.70p | 235.58p | 229.41p | 231.47p | 16441597 |
26/10/2015 | 235.07p | 240.05p | 234.04p | 234.38p | 9517906 |
23/10/2015 | 231.98p | 240.73p | 231.47p | 236.10p | 18728428 |
22/10/2015 | 231.47p | 231.98p | 228.04p | 229.92p | 18520910 |
21/10/2015 | 231.64p | 236.10p | 230.09p | 233.87p | 13683300 |
20/10/2015 | 230.61p | 231.84p | 227.52p | 231.30p | 15349967 |
19/10/2015 | 234.04p | 236.49p | 227.95p | 229.75p | 15816129 |
16/10/2015 | 240.22p | 242.28p | 233.64p | 235.24p | 16379534 |
15/10/2015 | 240.73p | 241.25p | 237.58p | 239.19p | 11226724 |
14/10/2015 | 242.11p | 242.62p | 238.67p | 239.70p | 14009105 |
13/10/2015 | 248.97p | 249.83p | 241.76p | 243.99p | 15202980 |
12/10/2015 | 256.18p | 256.35p | 246.91p | 249.14p | 19344062 |
09/10/2015 | 258.58p | 262.11p | 256.35p | 259.26p | 15561921 |
08/10/2015 | 251.71p | 257.55p | 251.71p | 255.83p | 13146021 |
07/10/2015 | 253.43p | 255.20p | 250.51p | 251.89p | 18308994 |
06/10/2015 | 250.68p | 254.29p | 248.80p | 253.26p | 16493528 |
05/10/2015 | 246.22p | 251.20p | 245.02p | 250.00p | 19138890 |
02/10/2015 | 237.30p | 241.76p | 236.27p | 241.76p | 17688084 |
01/10/2015 | 235.58p | 238.16p | 234.38p | 235.58p | 21550444 |
30/09/2015 | 228.38p | 232.84p | 226.83p | 232.32p | 20937110 |
29/09/2015 | 224.09p | 225.29p | 221.69p | 223.40p | 25046214 |
28/09/2015 | 226.32p | 227.52p | 222.37p | 226.49p | 21282374 |
25/09/2015 | 226.83p | 231.98p | 224.78p | 227.69p | 27549964 |
24/09/2015 | 233.35p | 233.35p | 218.25p | 223.23p | 61118324 |
23/09/2015 | 234.90p | 238.55p | 233.18p | 233.18p | 18743160 |
22/09/2015 | 238.85p | 239.02p | 234.21p | 235.24p | 24820650 |
21/09/2015 | 235.93p | 240.22p | 235.58p | 239.02p | 21524854 |
*Close Price adjusted for both dividends and splits