Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2016 | 399.62p | 406.60p | 399.62p | 400.77p | 4540658 |
16/06/2016 | 404.02p | 408.36p | 398.76p | 399.62p | 2181011 |
15/06/2016 | 406.89p | 410.05p | 405.17p | 405.17p | 1270724 |
14/06/2016 | 412.72p | 412.72p | 403.93p | 405.74p | 1384811 |
13/06/2016 | 414.44p | 417.12p | 412.05p | 413.39p | 922795 |
10/06/2016 | 426.39p | 427.92p | 416.16p | 416.55p | 1203661 |
09/06/2016 | 426.01p | 426.49p | 422.38p | 424.67p | 1134246 |
08/06/2016 | 423.05p | 426.20p | 420.08p | 425.15p | 1157180 |
07/06/2016 | 421.90p | 422.76p | 419.32p | 422.28p | 1124215 |
06/06/2016 | 420.37p | 422.95p | 419.41p | 420.47p | 1129039 |
03/06/2016 | 414.44p | 422.19p | 412.76p | 420.37p | 1122896 |
02/06/2016 | 413.96p | 415.88p | 411.29p | 414.35p | 1359490 |
01/06/2016 | 420.47p | 421.80p | 410.52p | 416.26p | 2671374 |
31/05/2016 | 417.41p | 419.99p | 416.33p | 418.65p | 2629281 |
27/05/2016 | 414.92p | 419.51p | 412.34p | 419.51p | 1309450 |
26/05/2016 | 413.10p | 415.82p | 408.99p | 415.11p | 805738 |
25/05/2016 | 417.69p | 417.69p | 411.96p | 413.10p | 1181006 |
24/05/2016 | 409.76p | 415.97p | 408.04p | 413.39p | 1352386 |
23/05/2016 | 409.85p | 413.77p | 405.65p | 412.15p | 1423528 |
20/05/2016 | 403.54p | 408.71p | 403.16p | 408.04p | 1289990 |
19/05/2016 | 402.01p | 407.46p | 399.72p | 402.49p | 1585070 |
18/05/2016 | 405.46p | 407.08p | 402.40p | 404.40p | 1519600 |
17/05/2016 | 408.80p | 413.39p | 406.70p | 406.70p | 1443788 |
16/05/2016 | 405.46p | 406.70p | 402.23p | 406.22p | 574442 |
13/05/2016 | 401.63p | 406.70p | 399.72p | 405.55p | 1086834 |
12/05/2016 | 406.51p | 406.51p | 401.73p | 405.07p | 1064688 |
11/05/2016 | 407.46p | 409.30p | 404.50p | 405.36p | 1128818 |
10/05/2016 | 413.01p | 415.33p | 408.52p | 409.66p | 1024467 |
09/05/2016 | 407.46p | 412.72p | 406.12p | 411.48p | 1991605 |
06/05/2016 | 404.40p | 406.89p | 402.99p | 405.65p | 1284528 |
05/05/2016 | 402.40p | 407.08p | 402.40p | 404.40p | 1050156 |
04/05/2016 | 405.36p | 405.36p | 401.63p | 402.49p | 1140982 |
03/05/2016 | 400.68p | 406.41p | 398.67p | 403.83p | 1246170 |
29/04/2016 | 399.15p | 403.93p | 399.15p | 399.34p | 1800064 |
28/04/2016 | 401.44p | 403.74p | 397.81p | 402.49p | 1015665 |
27/04/2016 | 395.70p | 404.50p | 392.17p | 402.68p | 1407018 |
26/04/2016 | 396.85p | 399.62p | 395.23p | 398.00p | 1482025 |
25/04/2016 | 387.29p | 397.43p | 387.29p | 395.23p | 1259860 |
22/04/2016 | 393.98p | 395.99p | 388.25p | 389.39p | 1188377 |
21/04/2016 | 398.19p | 398.19p | 392.84p | 395.80p | 1313102 |
20/04/2016 | 402.78p | 403.64p | 395.80p | 398.19p | 2967322 |
19/04/2016 | 403.26p | 407.75p | 401.35p | 402.97p | 1437210 |
18/04/2016 | 404.02p | 404.79p | 401.92p | 402.30p | 1223979 |
15/04/2016 | 407.27p | 409.38p | 404.40p | 406.22p | 1801114 |
14/04/2016 | 414.73p | 414.83p | 406.03p | 407.75p | 1268459 |
13/04/2016 | 419.03p | 419.03p | 412.72p | 414.44p | 1704385 |
12/04/2016 | 417.31p | 418.27p | 408.32p | 412.82p | 2314508 |
11/04/2016 | 406.51p | 415.49p | 406.51p | 413.20p | 1888387 |
08/04/2016 | 396.85p | 405.27p | 396.09p | 402.97p | 1105603 |
07/04/2016 | 402.78p | 404.31p | 395.80p | 398.00p | 992950 |
06/04/2016 | 396.76p | 402.59p | 396.28p | 402.21p | 941648 |
05/04/2016 | 391.21p | 398.48p | 389.68p | 397.14p | 1200591 |
04/04/2016 | 389.78p | 394.65p | 388.68p | 393.79p | 1528819 |
01/04/2016 | 389.39p | 392.02p | 383.96p | 389.78p | 1436126 |
31/03/2016 | 395.04p | 397.33p | 391.21p | 392.26p | 1821230 |
30/03/2016 | 391.78p | 394.65p | 390.35p | 393.79p | 1732188 |
29/03/2016 | 386.72p | 395.61p | 381.51p | 388.44p | 1675378 |
24/03/2016 | 391.12p | 393.70p | 380.31p | 382.61p | 1647217 |
23/03/2016 | 398.48p | 399.62p | 394.56p | 398.48p | 1817178 |
22/03/2016 | 399.05p | 400.29p | 394.65p | 398.67p | 1390878 |
21/03/2016 | 395.04p | 401.82p | 395.04p | 400.01p | 1437558 |
18/03/2016 | 400.20p | 404.40p | 396.18p | 397.14p | 3260352 |
17/03/2016 | 398.19p | 401.06p | 391.78p | 401.06p | 1425824 |
16/03/2016 | 394.27p | 397.81p | 393.41p | 393.98p | 2055664 |
15/03/2016 | 396.76p | 397.30p | 392.65p | 394.37p | 1835620 |
14/03/2016 | 388.53p | 397.81p | 388.53p | 396.85p | 3322248 |
11/03/2016 | 385.86p | 388.73p | 384.42p | 387.96p | 1640165 |
10/03/2016 | 381.27p | 387.87p | 377.16p | 380.98p | 2201174 |
09/03/2016 | 383.37p | 386.42p | 378.78p | 380.69p | 2142873 |
08/03/2016 | 384.42p | 385.86p | 379.74p | 384.90p | 1086859 |
07/03/2016 | 392.65p | 396.37p | 385.09p | 386.34p | 1702052 |
04/03/2016 | 399.72p | 399.72p | 392.07p | 394.94p | 1709415 |
03/03/2016 | 395.51p | 399.05p | 394.37p | 397.23p | 1937164 |
02/03/2016 | 400.10p | 400.39p | 391.31p | 393.89p | 2457741 |
01/03/2016 | 398.19p | 401.06p | 392.55p | 398.67p | 2375321 |
29/02/2016 | 397.71p | 399.21p | 388.53p | 397.23p | 3092952 |
26/02/2016 | 398.86p | 402.30p | 398.57p | 398.57p | 1172911 |
25/02/2016 | 396.66p | 401.63p | 394.84p | 396.47p | 2293140 |
24/02/2016 | 406.89p | 406.89p | 398.09p | 399.34p | 1777402 |
23/02/2016 | 408.23p | 412.82p | 404.12p | 405.65p | 1717840 |
22/02/2016 | 418.75p | 420.18p | 407.18p | 408.80p | 1732359 |
19/02/2016 | 412.72p | 418.08p | 408.99p | 415.11p | 2139002 |
18/02/2016 | 419.03p | 419.13p | 408.52p | 412.72p | 1634785 |
17/02/2016 | 399.82p | 412.34p | 399.82p | 411.29p | 1668124 |
16/02/2016 | 404.69p | 404.69p | 398.19p | 400.39p | 1324677 |
15/02/2016 | 400.29p | 401.44p | 396.89p | 399.72p | 1338576 |
12/02/2016 | 391.59p | 398.19p | 385.86p | 392.17p | 2032682 |
11/02/2016 | 396.76p | 398.38p | 387.39p | 388.53p | 2431202 |
10/02/2016 | 398.86p | 404.31p | 395.90p | 400.58p | 1288408 |
09/02/2016 | 401.35p | 401.35p | 387.00p | 394.18p | 1965658 |
08/02/2016 | 409.38p | 409.38p | 396.37p | 398.48p | 1698272 |
05/02/2016 | 411.86p | 416.26p | 405.36p | 406.41p | 1767369 |
04/02/2016 | 421.04p | 421.90p | 409.47p | 413.39p | 1970566 |
03/02/2016 | 418.65p | 419.03p | 412.53p | 415.02p | 1613136 |
02/02/2016 | 422.95p | 422.95p | 416.64p | 417.50p | 1496745 |
01/02/2016 | 420.08p | 422.66p | 415.30p | 422.66p | 1594425 |
29/01/2016 | 410.33p | 419.61p | 407.75p | 419.61p | 2762744 |
28/01/2016 | 409.85p | 410.94p | 404.40p | 405.93p | 2402686 |
27/01/2016 | 409.47p | 409.47p | 402.78p | 405.36p | 2124759 |
26/01/2016 | 401.73p | 407.56p | 401.73p | 407.46p | 1541371 |
25/01/2016 | 406.70p | 408.52p | 402.68p | 406.41p | 1239759 |
22/01/2016 | 401.73p | 406.32p | 398.85p | 404.50p | 1280418 |
21/01/2016 | 386.43p | 395.99p | 386.43p | 393.70p | 2532446 |
20/01/2016 | 394.94p | 396.47p | 388.14p | 389.01p | 2111920 |
19/01/2016 | 396.95p | 402.68p | 396.09p | 399.72p | 1274115 |
18/01/2016 | 397.23p | 401.63p | 394.37p | 394.65p | 1813096 |
15/01/2016 | 403.07p | 407.37p | 396.57p | 398.67p | 2798904 |
14/01/2016 | 406.22p | 408.32p | 403.45p | 406.32p | 2718980 |
13/01/2016 | 405.36p | 410.52p | 400.68p | 407.85p | 3643434 |
12/01/2016 | 404.50p | 408.99p | 400.77p | 405.17p | 1320989 |
11/01/2016 | 402.40p | 411.10p | 397.81p | 401.92p | 1348984 |
08/01/2016 | 411.10p | 411.67p | 401.82p | 402.01p | 1105218 |
07/01/2016 | 405.36p | 410.52p | 404.69p | 405.55p | 1631997 |
06/01/2016 | 409.66p | 412.44p | 406.99p | 410.05p | 1179638 |
05/01/2016 | 409.85p | 411.86p | 405.65p | 409.38p | 1105660 |
04/01/2016 | 403.54p | 406.99p | 400.48p | 405.17p | 764318 |
31/12/2015 | 415.49p | 425.15p | 408.80p | 410.52p | 304572 |
30/12/2015 | 417.02p | 420.47p | 412.63p | 414.83p | 735475 |
29/12/2015 | 414.35p | 420.18p | 412.24p | 419.61p | 794063 |
24/12/2015 | 406.32p | 415.53p | 406.32p | 412.72p | 63952 |
23/12/2015 | 408.61p | 411.57p | 404.61p | 410.91p | 581509 |
22/12/2015 | 405.93p | 408.90p | 401.35p | 406.41p | 821447 |
21/12/2015 | 406.13p | 411.48p | 404.88p | 404.88p | 800525 |
18/12/2015 | 407.27p | 416.83p | 406.03p | 407.08p | 2610046 |
17/12/2015 | 417.02p | 417.12p | 405.55p | 409.57p | 1589420 |
16/12/2015 | 407.66p | 412.82p | 402.59p | 409.47p | 1470765 |
15/12/2015 | 401.35p | 414.16p | 401.35p | 410.33p | 1360990 |
14/12/2015 | 403.64p | 409.70p | 399.91p | 399.91p | 940615 |
11/12/2015 | 411.19p | 411.19p | 401.92p | 404.40p | 923830 |
10/12/2015 | 412.82p | 413.20p | 409.18p | 409.47p | 1325645 |
09/12/2015 | 415.97p | 418.51p | 412.72p | 414.73p | 742128 |
08/12/2015 | 421.14p | 421.61p | 416.26p | 416.83p | 1556397 |
07/12/2015 | 421.42p | 430.50p | 420.47p | 420.47p | 871793 |
04/12/2015 | 421.61p | 421.61p | 408.72p | 421.14p | 1028455 |
03/12/2015 | 430.70p | 435.28p | 419.80p | 421.33p | 1044514 |
02/12/2015 | 431.94p | 435.19p | 429.36p | 429.84p | 1450332 |
01/12/2015 | 432.13p | 437.20p | 422.95p | 429.36p | 1548945 |
30/11/2015 | 417.12p | 421.80p | 416.07p | 421.80p | 1369014 |
27/11/2015 | 410.52p | 416.93p | 410.52p | 416.83p | 573006 |
26/11/2015 | 414.06p | 414.54p | 410.05p | 414.25p | 466908 |
25/11/2015 | 410.62p | 415.69p | 408.61p | 414.44p | 876461 |
24/11/2015 | 411.19p | 414.30p | 403.74p | 407.85p | 1079082 |
23/11/2015 | 417.79p | 417.79p | 413.20p | 414.35p | 626701 |
20/11/2015 | 416.64p | 418.84p | 415.11p | 417.98p | 1102149 |
19/11/2015 | 411.48p | 416.74p | 410.91p | 416.45p | 744973 |
18/11/2015 | 414.92p | 414.92p | 407.37p | 410.62p | 1030069 |
17/11/2015 | 406.60p | 415.21p | 405.83p | 414.25p | 1313946 |
16/11/2015 | 400.10p | 404.50p | 393.12p | 404.50p | 1232708 |
13/11/2015 | 399.15p | 402.49p | 397.71p | 401.44p | 916339 |
12/11/2015 | 407.94p | 409.85p | 400.87p | 401.73p | 610343 |
11/11/2015 | 404.50p | 409.09p | 403.33p | 408.61p | 971256 |
10/11/2015 | 409.95p | 409.95p | 397.52p | 405.36p | 1272833 |
09/11/2015 | 415.40p | 418.17p | 405.46p | 406.32p | 2185592 |
06/11/2015 | 421.23p | 422.00p | 416.16p | 417.22p | 972890 |
05/11/2015 | 414.16p | 419.51p | 413.10p | 419.22p | 1118336 |
04/11/2015 | 420.08p | 421.71p | 410.32p | 413.49p | 2140354 |
03/11/2015 | 428.11p | 428.11p | 419.99p | 420.18p | 1292490 |
02/11/2015 | 425.44p | 429.93p | 425.44p | 428.11p | 951023 |
30/10/2015 | 433.09p | 434.52p | 426.87p | 430.03p | 1781905 |
29/10/2015 | 435.19p | 436.34p | 431.65p | 432.61p | 888491 |
28/10/2015 | 430.31p | 433.09p | 427.83p | 433.09p | 1066308 |
27/10/2015 | 426.68p | 430.60p | 425.72p | 429.07p | 690057 |
26/10/2015 | 424.86p | 429.64p | 424.29p | 429.07p | 741745 |
23/10/2015 | 430.12p | 433.47p | 426.20p | 427.25p | 1168727 |
22/10/2015 | 420.08p | 430.41p | 412.91p | 429.26p | 876983 |
21/10/2015 | 419.51p | 424.19p | 417.31p | 422.57p | 1175646 |
20/10/2015 | 413.01p | 419.45p | 413.01p | 416.93p | 817516 |
19/10/2015 | 407.08p | 414.16p | 407.08p | 413.49p | 886170 |
16/10/2015 | 411.29p | 412.53p | 407.75p | 409.28p | 1157963 |
15/10/2015 | 414.92p | 414.92p | 404.98p | 409.66p | 747570 |
14/10/2015 | 405.65p | 407.08p | 402.49p | 405.46p | 1001123 |
13/10/2015 | 409.28p | 411.10p | 405.27p | 408.13p | 1181990 |
12/10/2015 | 409.76p | 411.19p | 406.51p | 407.85p | 715761 |
09/10/2015 | 414.16p | 416.16p | 408.13p | 410.71p | 1241395 |
08/10/2015 | 413.49p | 414.16p | 408.71p | 412.53p | 1389096 |
07/10/2015 | 421.90p | 423.14p | 411.19p | 412.24p | 1706954 |
06/10/2015 | 421.61p | 423.53p | 417.50p | 419.70p | 1075349 |
05/10/2015 | 419.41p | 424.96p | 419.13p | 422.95p | 970435 |
02/10/2015 | 414.35p | 418.65p | 408.61p | 413.77p | 1106216 |
01/10/2015 | 416.26p | 416.83p | 409.57p | 411.10p | 1181185 |
30/09/2015 | 412.15p | 413.68p | 407.27p | 410.62p | 1563106 |
29/09/2015 | 403.93p | 408.42p | 402.65p | 403.93p | 1150964 |
28/09/2015 | 411.00p | 415.40p | 406.89p | 406.89p | 1011909 |
25/09/2015 | 404.50p | 413.87p | 404.12p | 413.20p | 1813338 |
24/09/2015 | 398.76p | 404.50p | 398.00p | 398.96p | 1653682 |
23/09/2015 | 389.49p | 401.25p | 387.39p | 398.86p | 1498383 |
22/09/2015 | 394.65p | 397.71p | 390.16p | 390.35p | 822289 |
21/09/2015 | 395.51p | 400.39p | 393.16p | 395.99p | 780204 |
18/09/2015 | 396.28p | 400.10p | 393.79p | 398.19p | 5781072 |
17/09/2015 | 396.76p | 400.39p | 395.23p | 398.09p | 1300698 |
16/09/2015 | 397.14p | 398.57p | 391.78p | 394.18p | 976897 |
15/09/2015 | 394.65p | 394.65p | 390.35p | 393.31p | 702888 |
14/09/2015 | 395.90p | 399.82p | 391.21p | 393.22p | 1088425 |
11/09/2015 | 398.09p | 401.15p | 391.98p | 394.84p | 1191537 |
10/09/2015 | 401.54p | 401.54p | 397.90p | 399.62p | 1472177 |
09/09/2015 | 407.75p | 408.65p | 402.78p | 403.64p | 1144611 |
08/09/2015 | 396.57p | 401.92p | 396.47p | 399.43p | 1438478 |
07/09/2015 | 401.54p | 401.54p | 394.08p | 395.42p | 1374654 |
04/09/2015 | 402.78p | 403.54p | 396.18p | 396.85p | 2001711 |
03/09/2015 | 405.65p | 408.13p | 399.43p | 402.68p | 1833006 |
*Close Price adjusted for both dividends and splits