Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2015 | 406.41p | 406.51p | 397.33p | 402.49p | 1682156 |
01/09/2015 | 396.66p | 403.45p | 394.08p | 395.80p | 1988484 |
28/08/2015 | 407.37p | 408.13p | 399.62p | 401.15p | 3276392 |
27/08/2015 | 406.79p | 408.13p | 399.62p | 407.46p | 1524662 |
26/08/2015 | 402.30p | 407.27p | 396.28p | 397.90p | 1737868 |
25/08/2015 | 398.67p | 409.66p | 395.80p | 407.18p | 1766506 |
24/08/2015 | 410.62p | 410.71p | 391.50p | 395.51p | 1591123 |
21/08/2015 | 422.47p | 427.73p | 418.55p | 418.55p | 1216146 |
20/08/2015 | 432.13p | 432.13p | 426.39p | 428.59p | 916486 |
19/08/2015 | 443.51p | 443.51p | 436.81p | 436.81p | 1086808 |
18/08/2015 | 441.69p | 444.65p | 439.78p | 443.41p | 887472 |
17/08/2015 | 443.22p | 446.18p | 439.97p | 443.03p | 701708 |
14/08/2015 | 440.16p | 443.60p | 438.73p | 442.36p | 742682 |
13/08/2015 | 432.70p | 438.73p | 432.70p | 437.87p | 1543394 |
12/08/2015 | 430.31p | 435.87p | 426.11p | 429.36p | 1499270 |
11/08/2015 | 437.58p | 439.97p | 432.99p | 434.90p | 1126069 |
10/08/2015 | 439.49p | 441.79p | 435.95p | 440.16p | 1277334 |
07/08/2015 | 441.79p | 442.65p | 436.72p | 437.67p | 1201413 |
06/08/2015 | 435.57p | 441.50p | 433.66p | 439.97p | 1037078 |
05/08/2015 | 435.67p | 438.34p | 434.14p | 436.81p | 1476931 |
04/08/2015 | 434.04p | 435.86p | 427.16p | 434.81p | 1301502 |
03/08/2015 | 427.54p | 433.37p | 427.54p | 429.74p | 886114 |
31/07/2015 | 422.66p | 429.84p | 422.09p | 429.07p | 1740136 |
30/07/2015 | 429.07p | 429.64p | 419.99p | 422.19p | 1535702 |
29/07/2015 | 426.68p | 428.50p | 421.71p | 425.82p | 1624744 |
28/07/2015 | 408.13p | 424.10p | 408.13p | 422.57p | 1573823 |
27/07/2015 | 417.79p | 419.89p | 413.01p | 413.01p | 802454 |
24/07/2015 | 418.17p | 423.62p | 416.16p | 418.27p | 1060191 |
23/07/2015 | 419.03p | 420.59p | 415.40p | 417.02p | 856022 |
22/07/2015 | 421.04p | 423.24p | 416.83p | 418.36p | 936566 |
21/07/2015 | 423.62p | 424.00p | 419.51p | 421.14p | 1069473 |
20/07/2015 | 411.00p | 426.20p | 411.00p | 420.66p | 798533 |
17/07/2015 | 419.41p | 422.66p | 417.12p | 422.66p | 1855583 |
16/07/2015 | 418.27p | 421.04p | 415.88p | 419.99p | 1123320 |
15/07/2015 | 416.45p | 417.12p | 413.30p | 414.35p | 889874 |
14/07/2015 | 416.83p | 418.36p | 410.14p | 414.73p | 942344 |
13/07/2015 | 404.98p | 417.88p | 404.02p | 415.02p | 1753820 |
10/07/2015 | 405.93p | 406.41p | 400.58p | 403.93p | 1012493 |
09/07/2015 | 390.35p | 402.21p | 389.87p | 401.44p | 1707454 |
08/07/2015 | 387.10p | 391.59p | 387.10p | 388.44p | 843153 |
07/07/2015 | 390.06p | 392.93p | 387.29p | 387.77p | 1158560 |
06/07/2015 | 388.25p | 393.22p | 387.60p | 387.67p | 1083949 |
03/07/2015 | 388.73p | 395.23p | 388.73p | 393.70p | 876503 |
02/07/2015 | 392.36p | 395.80p | 389.11p | 390.45p | 1246394 |
01/07/2015 | 392.93p | 395.11p | 388.63p | 387.96p | 852944 |
30/06/2015 | 390.06p | 390.83p | 383.75p | 387.96p | 1859255 |
29/06/2015 | 388.44p | 394.18p | 385.86p | 390.06p | 1268988 |
26/06/2015 | 396.57p | 400.29p | 396.57p | 398.48p | 856288 |
25/06/2015 | 398.19p | 401.92p | 393.79p | 400.10p | 1979554 |
24/06/2015 | 400.77p | 403.31p | 397.22p | 398.86p | 2303538 |
23/06/2015 | 398.00p | 402.49p | 394.84p | 402.11p | 1339883 |
22/06/2015 | 398.86p | 399.19p | 393.03p | 396.18p | 1883972 |
19/06/2015 | 392.17p | 397.04p | 390.26p | 393.31p | 3213437 |
18/06/2015 | 393.03p | 394.56p | 388.82p | 393.12p | 1307171 |
17/06/2015 | 400.68p | 400.68p | 393.12p | 393.79p | 1148343 |
16/06/2015 | 400.87p | 401.44p | 394.84p | 397.71p | 1510803 |
15/06/2015 | 401.54p | 404.02p | 399.82p | 400.87p | 1438954 |
12/06/2015 | 411.29p | 413.10p | 403.45p | 405.27p | 1172669 |
11/06/2015 | 401.92p | 414.44p | 401.73p | 412.63p | 1745966 |
10/06/2015 | 395.04p | 403.83p | 394.08p | 401.92p | 1054435 |
09/06/2015 | 393.03p | 400.01p | 393.03p | 396.76p | 1452626 |
08/06/2015 | 391.88p | 396.76p | 390.92p | 394.75p | 1275794 |
05/06/2015 | 398.09p | 398.09p | 391.31p | 392.65p | 1452868 |
04/06/2015 | 399.24p | 401.35p | 393.89p | 398.00p | 1195769 |
03/06/2015 | 406.41p | 407.08p | 399.91p | 399.91p | 1952751 |
02/06/2015 | 411.77p | 412.82p | 404.02p | 404.02p | 1420024 |
01/06/2015 | 409.57p | 413.77p | 406.63p | 410.62p | 1638593 |
29/05/2015 | 413.30p | 414.83p | 407.46p | 407.46p | 2433675 |
28/05/2015 | 406.70p | 412.72p | 406.70p | 412.05p | 2078948 |
27/05/2015 | 400.39p | 407.75p | 400.39p | 407.37p | 1727833 |
26/05/2015 | 407.27p | 407.27p | 400.20p | 400.58p | 1377442 |
22/05/2015 | 402.11p | 405.36p | 402.11p | 403.45p | 1109668 |
21/05/2015 | 408.80p | 409.85p | 402.11p | 403.93p | 1446806 |
20/05/2015 | 409.09p | 410.14p | 405.93p | 408.04p | 2136156 |
19/05/2015 | 405.27p | 408.61p | 403.07p | 408.61p | 1863716 |
18/05/2015 | 403.83p | 404.12p | 400.68p | 401.54p | 1714948 |
15/05/2015 | 397.71p | 402.21p | 396.18p | 402.01p | 4844486 |
14/05/2015 | 394.37p | 396.85p | 393.98p | 395.80p | 2613082 |
13/05/2015 | 394.84p | 397.71p | 391.78p | 396.76p | 3846444 |
12/05/2015 | 397.14p | 397.14p | 388.25p | 392.93p | 2397479 |
11/05/2015 | 398.48p | 404.21p | 398.00p | 399.34p | 2434356 |
08/05/2015 | 425.44p | 434.81p | 397.14p | 400.68p | 3827773 |
07/05/2015 | 392.84p | 394.27p | 390.26p | 390.35p | 2633517 |
06/05/2015 | 399.62p | 399.62p | 394.94p | 395.80p | 1104608 |
05/05/2015 | 408.13p | 409.38p | 399.15p | 400.29p | 1848778 |
01/05/2015 | 403.54p | 408.80p | 401.44p | 406.32p | 395059 |
30/04/2015 | 411.96p | 412.53p | 404.31p | 410.14p | 1878451 |
29/04/2015 | 415.49p | 417.60p | 409.66p | 409.66p | 1404843 |
28/04/2015 | 417.79p | 419.03p | 411.86p | 415.21p | 1886786 |
27/04/2015 | 412.05p | 416.26p | 408.13p | 415.40p | 1065972 |
24/04/2015 | 409.47p | 413.20p | 409.47p | 412.15p | 1410503 |
23/04/2015 | 414.35p | 415.78p | 409.47p | 411.19p | 1023713 |
22/04/2015 | 416.16p | 416.16p | 408.61p | 412.82p | 1388753 |
21/04/2015 | 415.88p | 416.55p | 413.87p | 415.30p | 1651642 |
20/04/2015 | 410.43p | 415.69p | 410.43p | 414.35p | 1559651 |
17/04/2015 | 410.91p | 415.59p | 408.04p | 410.62p | 2071440 |
16/04/2015 | 416.93p | 416.93p | 412.05p | 413.49p | 986812 |
15/04/2015 | 422.57p | 423.33p | 417.12p | 417.50p | 1209308 |
14/04/2015 | 420.18p | 422.19p | 417.06p | 421.23p | 900127 |
13/04/2015 | 423.81p | 424.39p | 418.36p | 418.36p | 2198305 |
10/04/2015 | 416.64p | 422.57p | 415.88p | 421.80p | 1489093 |
09/04/2015 | 412.72p | 416.93p | 409.47p | 416.36p | 1404729 |
08/04/2015 | 409.66p | 410.33p | 406.70p | 410.33p | 2027425 |
07/04/2015 | 404.40p | 408.99p | 402.97p | 407.85p | 1668366 |
02/04/2015 | 399.62p | 402.49p | 399.62p | 401.06p | 1281477 |
01/04/2015 | 398.96p | 401.25p | 398.09p | 399.24p | 4821948 |
31/03/2015 | 401.63p | 407.66p | 398.57p | 398.57p | 2477516 |
30/03/2015 | 408.52p | 408.99p | 401.35p | 403.35p | 2264002 |
27/03/2015 | 406.60p | 408.23p | 401.54p | 405.27p | 1146395 |
26/03/2015 | 411.77p | 411.86p | 403.35p | 405.27p | 3110749 |
25/03/2015 | 425.44p | 428.02p | 420.75p | 420.75p | 2238010 |
24/03/2015 | 417.98p | 424.48p | 417.98p | 423.91p | 1768223 |
23/03/2015 | 419.22p | 422.57p | 418.36p | 419.89p | 1936284 |
20/03/2015 | 421.61p | 421.61p | 417.31p | 419.03p | 3606630 |
19/03/2015 | 412.63p | 420.56p | 412.53p | 418.75p | 2861760 |
18/03/2015 | 409.57p | 412.34p | 407.37p | 411.10p | 1416213 |
17/03/2015 | 406.70p | 409.76p | 404.31p | 407.56p | 2115251 |
16/03/2015 | 402.01p | 410.91p | 402.01p | 408.23p | 943487 |
13/03/2015 | 400.87p | 405.65p | 400.87p | 403.26p | 1049613 |
12/03/2015 | 401.92p | 402.30p | 398.96p | 400.20p | 2071323 |
11/03/2015 | 396.37p | 401.54p | 396.37p | 399.72p | 2397752 |
10/03/2015 | 402.49p | 408.61p | 398.00p | 398.09p | 3163489 |
09/03/2015 | 413.96p | 414.73p | 403.16p | 407.94p | 1534972 |
06/03/2015 | 417.79p | 417.79p | 408.52p | 408.71p | 1113018 |
05/03/2015 | 416.64p | 418.17p | 413.58p | 417.02p | 1027643 |
04/03/2015 | 419.22p | 419.22p | 411.38p | 414.25p | 1358379 |
03/03/2015 | 416.83p | 417.41p | 414.54p | 416.74p | 1978942 |
02/03/2015 | 412.05p | 416.83p | 411.00p | 416.07p | 1905607 |
27/02/2015 | 414.06p | 414.54p | 405.17p | 411.57p | 2449578 |
26/02/2015 | 404.79p | 411.10p | 400.58p | 411.10p | 1761067 |
25/02/2015 | 409.18p | 409.18p | 396.76p | 402.01p | 1676971 |
24/02/2015 | 401.44p | 404.17p | 399.43p | 402.68p | 2358730 |
23/02/2015 | 398.76p | 402.59p | 397.43p | 401.54p | 1538788 |
20/02/2015 | 401.63p | 401.63p | 395.90p | 398.57p | 1092165 |
19/02/2015 | 396.18p | 402.49p | 396.09p | 401.25p | 2159421 |
18/02/2015 | 403.35p | 406.89p | 393.98p | 395.70p | 1613474 |
17/02/2015 | 401.54p | 404.12p | 399.43p | 403.45p | 1508511 |
16/02/2015 | 405.93p | 407.18p | 403.54p | 403.83p | 636326 |
13/02/2015 | 404.21p | 407.85p | 404.21p | 407.56p | 1758313 |
12/02/2015 | 402.78p | 406.60p | 400.96p | 404.31p | 1304230 |
11/02/2015 | 400.87p | 401.63p | 398.00p | 401.63p | 887688 |
10/02/2015 | 396.76p | 403.35p | 394.94p | 399.34p | 1214767 |
09/02/2015 | 399.91p | 400.21p | 393.03p | 393.98p | 1116997 |
06/02/2015 | 400.87p | 401.44p | 398.86p | 399.72p | 3014279 |
05/02/2015 | 398.38p | 401.44p | 398.38p | 400.58p | 1515595 |
04/02/2015 | 405.17p | 405.17p | 399.05p | 400.68p | 1265151 |
03/02/2015 | 397.71p | 406.89p | 395.23p | 404.60p | 1269660 |
02/02/2015 | 396.37p | 398.09p | 392.45p | 398.09p | 1062941 |
30/01/2015 | 392.84p | 399.34p | 392.26p | 394.27p | 2139863 |
29/01/2015 | 392.84p | 395.32p | 389.39p | 394.37p | 1051752 |
28/01/2015 | 391.59p | 395.42p | 389.59p | 395.42p | 1770649 |
27/01/2015 | 396.18p | 400.20p | 390.45p | 390.45p | 1454169 |
26/01/2015 | 393.22p | 395.99p | 390.92p | 395.70p | 1119920 |
23/01/2015 | 390.16p | 395.99p | 389.49p | 392.74p | 2353165 |
22/01/2015 | 388.82p | 391.78p | 386.81p | 390.16p | 1323680 |
21/01/2015 | 387.77p | 389.68p | 386.43p | 389.11p | 1592118 |
20/01/2015 | 384.14p | 391.78p | 384.14p | 389.68p | 1680796 |
19/01/2015 | 383.18p | 386.91p | 381.36p | 385.95p | 1565379 |
16/01/2015 | 374.86p | 383.37p | 373.62p | 383.37p | 1605425 |
15/01/2015 | 371.71p | 375.72p | 369.03p | 375.72p | 1526166 |
14/01/2015 | 377.64p | 380.41p | 368.36p | 372.19p | 4608008 |
13/01/2015 | 381.27p | 384.52p | 380.12p | 380.98p | 2159466 |
12/01/2015 | 379.83p | 382.80p | 377.25p | 382.13p | 1911497 |
09/01/2015 | 375.72p | 379.26p | 375.05p | 378.59p | 2436934 |
08/01/2015 | 372.76p | 377.25p | 370.08p | 373.91p | 1523302 |
07/01/2015 | 368.36p | 370.85p | 365.02p | 370.75p | 1187278 |
06/01/2015 | 367.60p | 369.32p | 363.29p | 365.69p | 1572707 |
05/01/2015 | 358.99p | 368.55p | 358.99p | 366.07p | 1579932 |
02/01/2015 | 357.37p | 364.35p | 352.78p | 363.10p | 924407 |
31/12/2014 | 360.24p | 360.33p | 353.73p | 354.02p | 806489 |
30/12/2014 | 363.49p | 364.92p | 359.96p | 360.14p | 686183 |
29/12/2014 | 360.71p | 369.06p | 360.71p | 364.16p | 648098 |
24/12/2014 | 368.84p | 369.60p | 365.49p | 366.45p | 245260 |
23/12/2014 | 364.16p | 366.55p | 363.29p | 365.97p | 868294 |
22/12/2014 | 354.88p | 366.16p | 354.88p | 364.16p | 1105323 |
19/12/2014 | 351.73p | 356.22p | 351.25p | 355.65p | 4730498 |
18/12/2014 | 355.84p | 355.84p | 348.95p | 348.95p | 3038989 |
17/12/2014 | 347.42p | 352.97p | 347.23p | 350.39p | 1301139 |
16/12/2014 | 351.73p | 353.16p | 344.84p | 350.01p | 1978865 |
15/12/2014 | 353.73p | 357.08p | 349.81p | 349.81p | 1561969 |
12/12/2014 | 359.76p | 361.70p | 354.02p | 354.02p | 859694 |
11/12/2014 | 362.15p | 366.07p | 358.80p | 359.76p | 1142083 |
10/12/2014 | 364.82p | 368.17p | 363.68p | 364.35p | 897306 |
09/12/2014 | 367.69p | 370.56p | 362.82p | 363.29p | 1545402 |
08/12/2014 | 368.55p | 371.52p | 367.79p | 367.79p | 768136 |
05/12/2014 | 375.82p | 375.82p | 371.61p | 372.19p | 895148 |
04/12/2014 | 373.14p | 374.48p | 369.32p | 371.42p | 1239398 |
03/12/2014 | 375.25p | 377.16p | 371.80p | 372.76p | 984785 |
02/12/2014 | 374.10p | 379.74p | 374.00p | 377.16p | 708179 |
01/12/2014 | 375.91p | 377.35p | 370.85p | 375.44p | 714096 |
28/11/2014 | 375.34p | 379.45p | 374.77p | 375.05p | 1303600 |
27/11/2014 | 370.18p | 379.36p | 370.18p | 376.68p | 1582080 |
26/11/2014 | 369.32p | 372.38p | 368.17p | 371.42p | 1054627 |
25/11/2014 | 367.50p | 371.42p | 366.35p | 371.04p | 2206918 |
24/11/2014 | 368.17p | 368.17p | 366.16p | 367.41p | 1475235 |
21/11/2014 | 367.50p | 369.03p | 364.92p | 366.83p | 2521358 |
20/11/2014 | 368.84p | 370.18p | 365.30p | 366.93p | 900831 |
19/11/2014 | 370.66p | 370.66p | 367.41p | 368.36p | 722974 |
18/11/2014 | 371.80p | 372.66p | 367.41p | 369.03p | 1979578 |
17/11/2014 | 366.45p | 370.18p | 364.44p | 369.80p | 1276834 |
*Close Price adjusted for both dividends and splits