Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/06/2016 | 265.10p | 271.00p | 263.00p | 271.00p | 1922799 |
29/06/2016 | 257.10p | 267.00p | 257.10p | 266.00p | 2690142 |
28/06/2016 | 259.40p | 259.50p | 253.10p | 259.50p | 2615212 |
27/06/2016 | 260.00p | 260.89p | 253.10p | 256.00p | 3375281 |
24/06/2016 | 248.10p | 261.10p | 247.37p | 261.10p | 4255772 |
23/06/2016 | 256.40p | 260.50p | 255.06p | 257.10p | 2085437 |
22/06/2016 | 257.00p | 258.30p | 255.39p | 256.50p | 1947935 |
21/06/2016 | 254.10p | 258.50p | 254.00p | 258.50p | 1938311 |
20/06/2016 | 256.00p | 257.90p | 255.00p | 257.90p | 1697394 |
17/06/2016 | 249.40p | 253.00p | 249.40p | 253.00p | 4404980 |
16/06/2016 | 250.00p | 250.20p | 246.54p | 250.00p | 2725487 |
15/06/2016 | 250.90p | 250.90p | 247.55p | 250.00p | 1506189 |
14/06/2016 | 255.00p | 255.00p | 246.10p | 246.90p | 2279733 |
13/06/2016 | 253.70p | 256.60p | 253.13p | 253.20p | 1248848 |
10/06/2016 | 260.90p | 260.90p | 254.00p | 256.70p | 1369047 |
09/06/2016 | 260.40p | 262.66p | 258.88p | 260.50p | 832464 |
08/06/2016 | 261.00p | 263.00p | 259.99p | 260.80p | 1301378 |
07/06/2016 | 266.10p | 266.50p | 260.10p | 261.00p | 1572972 |
06/06/2016 | 262.40p | 266.40p | 260.10p | 264.50p | 1527359 |
03/06/2016 | 264.50p | 266.44p | 260.00p | 260.50p | 1118921 |
02/06/2016 | 260.20p | 264.90p | 260.20p | 264.90p | 1405819 |
01/06/2016 | 260.20p | 263.10p | 259.52p | 262.50p | 1139119 |
31/05/2016 | 259.00p | 263.00p | 258.80p | 262.40p | 972787 |
27/05/2016 | 258.60p | 261.30p | 258.60p | 261.30p | 682458 |
26/05/2016 | 262.00p | 262.34p | 258.60p | 260.00p | 1211169 |
25/05/2016 | 260.00p | 263.01p | 258.89p | 262.00p | 1201824 |
24/05/2016 | 257.50p | 260.00p | 254.55p | 260.00p | 1695420 |
23/05/2016 | 255.00p | 258.10p | 253.84p | 257.50p | 1252045 |
20/05/2016 | 250.50p | 258.30p | 250.50p | 256.00p | 1142574 |
19/05/2016 | 254.10p | 254.36p | 250.77p | 250.80p | 1278256 |
18/05/2016 | 258.00p | 258.00p | 253.90p | 255.00p | 1714061 |
17/05/2016 | 256.50p | 260.00p | 255.52p | 259.40p | 1592486 |
16/05/2016 | 253.80p | 256.90p | 253.80p | 255.80p | 907790 |
13/05/2016 | 255.80p | 257.00p | 253.70p | 256.40p | 1249808 |
12/05/2016 | 257.60p | 259.30p | 255.40p | 256.00p | 1574378 |
11/05/2016 | 258.50p | 259.18p | 256.50p | 257.60p | 1371243 |
10/05/2016 | 259.00p | 259.50p | 255.40p | 257.40p | 1330745 |
09/05/2016 | 254.00p | 258.90p | 253.30p | 257.00p | 1383112 |
06/05/2016 | 254.00p | 255.24p | 252.00p | 253.00p | 1859375 |
05/05/2016 | 255.00p | 257.90p | 254.30p | 254.60p | 1057993 |
04/05/2016 | 257.70p | 258.05p | 253.50p | 254.30p | 1168207 |
03/05/2016 | 258.70p | 259.00p | 255.40p | 256.30p | 1243617 |
29/04/2016 | 260.00p | 260.77p | 256.30p | 257.10p | 2202157 |
28/04/2016 | 259.70p | 262.30p | 255.29p | 261.30p | 1586568 |
27/04/2016 | 262.00p | 263.50p | 259.00p | 260.00p | 2033497 |
26/04/2016 | 265.00p | 266.00p | 262.70p | 263.20p | 1624025 |
25/04/2016 | 267.90p | 267.90p | 264.10p | 264.90p | 1779442 |
22/04/2016 | 264.80p | 269.30p | 264.30p | 264.50p | 1556796 |
21/04/2016 | 266.10p | 268.70p | 264.40p | 266.90p | 1176282 |
20/04/2016 | 269.40p | 269.40p | 263.24p | 266.20p | 1265793 |
19/04/2016 | 271.40p | 277.24p | 268.90p | 269.80p | 1837139 |
18/04/2016 | 267.50p | 271.60p | 266.00p | 271.00p | 933817 |
15/04/2016 | 271.50p | 273.90p | 267.40p | 269.60p | 1436640 |
14/04/2016 | 271.00p | 273.75p | 269.10p | 271.50p | 1451515 |
13/04/2016 | 264.50p | 271.20p | 264.12p | 271.20p | 1384622 |
12/04/2016 | 264.80p | 266.50p | 261.50p | 263.20p | 1247943 |
11/04/2016 | 267.00p | 267.40p | 262.40p | 263.90p | 1521492 |
08/04/2016 | 266.50p | 266.80p | 263.10p | 263.70p | 1308171 |
07/04/2016 | 265.00p | 268.00p | 262.10p | 264.50p | 2129021 |
06/04/2016 | 260.00p | 265.10p | 259.96p | 264.90p | 2013927 |
05/04/2016 | 259.10p | 261.60p | 258.00p | 261.00p | 1899617 |
04/04/2016 | 264.00p | 265.40p | 258.05p | 261.50p | 2633867 |
01/04/2016 | 261.00p | 263.90p | 257.00p | 263.70p | 1630823 |
31/03/2016 | 260.50p | 262.50p | 258.33p | 262.50p | 2204493 |
30/03/2016 | 257.00p | 262.13p | 257.00p | 261.90p | 1851525 |
29/03/2016 | 255.90p | 257.00p | 253.40p | 256.00p | 1884414 |
24/03/2016 | 253.60p | 255.00p | 251.94p | 254.50p | 2392684 |
23/03/2016 | 252.10p | 255.50p | 249.77p | 255.50p | 2054281 |
22/03/2016 | 251.10p | 253.02p | 250.06p | 251.70p | 1600925 |
21/03/2016 | 253.00p | 254.30p | 250.10p | 251.10p | 1573402 |
18/03/2016 | 257.50p | 258.81p | 250.90p | 250.90p | 2814893 |
17/03/2016 | 252.20p | 257.90p | 252.10p | 254.30p | 2269890 |
16/03/2016 | 249.30p | 254.20p | 246.30p | 253.20p | 1852448 |
15/03/2016 | 244.80p | 249.40p | 243.50p | 247.50p | 1934008 |
14/03/2016 | 245.00p | 247.40p | 243.00p | 244.30p | 1525792 |
11/03/2016 | 246.00p | 247.40p | 243.00p | 243.00p | 1402935 |
10/03/2016 | 245.70p | 248.40p | 241.00p | 241.00p | 1527015 |
09/03/2016 | 247.90p | 248.49p | 243.50p | 243.50p | 1336872 |
08/03/2016 | 251.50p | 251.50p | 247.20p | 247.20p | 1426189 |
07/03/2016 | 253.20p | 255.40p | 250.10p | 252.00p | 1474694 |
04/03/2016 | 252.30p | 253.50p | 250.11p | 253.50p | 1219855 |
03/03/2016 | 251.10p | 252.44p | 249.50p | 250.50p | 966726 |
02/03/2016 | 252.60p | 256.00p | 250.00p | 251.00p | 1245154 |
01/03/2016 | 250.40p | 252.42p | 248.21p | 250.80p | 964413 |
29/02/2016 | 248.80p | 251.30p | 246.00p | 248.80p | 905490 |
26/02/2016 | 249.00p | 251.30p | 245.96p | 248.80p | 1056318 |
25/02/2016 | 246.60p | 249.14p | 243.60p | 244.10p | 1252861 |
24/02/2016 | 247.00p | 248.30p | 239.60p | 239.80p | 1715108 |
23/02/2016 | 247.50p | 250.37p | 245.60p | 247.20p | 1469445 |
22/02/2016 | 242.40p | 248.90p | 239.08p | 248.00p | 1064384 |
19/02/2016 | 240.00p | 241.50p | 237.00p | 239.40p | 846997 |
18/02/2016 | 237.80p | 241.59p | 237.39p | 238.70p | 957648 |
17/02/2016 | 234.00p | 238.90p | 233.85p | 238.90p | 1516587 |
16/02/2016 | 233.30p | 233.60p | 229.40p | 230.20p | 1365349 |
15/02/2016 | 230.40p | 234.00p | 229.00p | 230.30p | 1542158 |
12/02/2016 | 219.70p | 226.60p | 219.70p | 224.70p | 2274714 |
11/02/2016 | 224.90p | 224.90p | 219.50p | 220.60p | 1589022 |
10/02/2016 | 222.40p | 227.20p | 218.79p | 224.70p | 2202215 |
09/02/2016 | 222.60p | 224.00p | 219.00p | 221.20p | 2289122 |
08/02/2016 | 233.90p | 234.00p | 222.00p | 223.00p | 2184631 |
05/02/2016 | 238.00p | 240.90p | 231.60p | 231.60p | 1442080 |
04/02/2016 | 233.50p | 239.47p | 232.00p | 237.50p | 1938260 |
03/02/2016 | 249.80p | 249.90p | 231.00p | 231.00p | 2279561 |
02/02/2016 | 251.40p | 251.40p | 246.00p | 248.40p | 1297709 |
01/02/2016 | 255.50p | 255.50p | 249.60p | 250.40p | 1562009 |
29/01/2016 | 251.10p | 254.63p | 250.00p | 251.00p | 1541899 |
28/01/2016 | 252.60p | 254.00p | 247.70p | 250.50p | 1702208 |
27/01/2016 | 254.70p | 256.17p | 252.50p | 253.50p | 1177688 |
26/01/2016 | 251.00p | 256.60p | 250.60p | 255.00p | 1125530 |
25/01/2016 | 257.50p | 258.03p | 255.00p | 257.00p | 1043652 |
22/01/2016 | 251.00p | 257.40p | 248.60p | 256.80p | 1922728 |
21/01/2016 | 237.50p | 249.00p | 235.90p | 248.50p | 2540238 |
20/01/2016 | 241.00p | 243.70p | 233.00p | 235.60p | 2107641 |
19/01/2016 | 247.80p | 248.10p | 245.10p | 245.50p | 1949158 |
18/01/2016 | 247.00p | 248.70p | 241.96p | 242.40p | 1647284 |
15/01/2016 | 253.60p | 253.60p | 245.47p | 246.30p | 1929676 |
14/01/2016 | 255.00p | 255.50p | 248.10p | 251.60p | 1905973 |
13/01/2016 | 257.50p | 263.00p | 256.10p | 257.50p | 1299739 |
12/01/2016 | 255.90p | 261.20p | 254.28p | 257.90p | 1525367 |
11/01/2016 | 256.90p | 258.36p | 253.88p | 254.80p | 1250253 |
08/01/2016 | 256.10p | 261.13p | 256.10p | 257.30p | 2093652 |
07/01/2016 | 258.10p | 258.67p | 255.00p | 256.90p | 1883159 |
06/01/2016 | 266.10p | 267.00p | 260.05p | 264.20p | 1131799 |
05/01/2016 | 267.90p | 267.90p | 265.60p | 266.80p | 1194544 |
04/01/2016 | 276.40p | 276.40p | 264.35p | 265.20p | 1280648 |
31/12/2015 | 281.40p | 281.50p | 275.00p | 277.90p | 774457 |
30/12/2015 | 277.20p | 281.85p | 276.80p | 277.50p | 589741 |
29/12/2015 | 279.40p | 280.00p | 276.40p | 279.30p | 978278 |
24/12/2015 | 279.00p | 279.00p | 276.70p | 277.20p | 315022 |
23/12/2015 | 275.60p | 278.80p | 275.30p | 278.30p | 559267 |
22/12/2015 | 275.10p | 276.23p | 273.00p | 275.00p | 1102898 |
21/12/2015 | 274.80p | 276.00p | 271.01p | 273.10p | 773569 |
18/12/2015 | 274.90p | 275.90p | 271.46p | 273.10p | 1721377 |
17/12/2015 | 273.10p | 278.20p | 273.10p | 275.00p | 1137822 |
16/12/2015 | 269.40p | 275.00p | 269.02p | 272.20p | 897554 |
15/12/2015 | 266.70p | 269.49p | 263.00p | 269.40p | 1238999 |
14/12/2015 | 269.10p | 269.10p | 261.40p | 261.50p | 1509780 |
11/12/2015 | 269.00p | 271.30p | 265.20p | 265.90p | 1443873 |
10/12/2015 | 271.00p | 274.20p | 269.50p | 270.40p | 899875 |
09/12/2015 | 276.00p | 276.00p | 271.10p | 272.10p | 901965 |
08/12/2015 | 276.00p | 278.80p | 271.00p | 273.30p | 1189273 |
07/12/2015 | 279.20p | 281.68p | 275.20p | 275.70p | 1286836 |
04/12/2015 | 277.40p | 277.40p | 272.00p | 277.00p | 1334692 |
03/12/2015 | 280.40p | 281.90p | 273.11p | 277.20p | 1533453 |
02/12/2015 | 275.80p | 281.10p | 275.80p | 280.80p | 988516 |
01/12/2015 | 274.10p | 276.59p | 273.31p | 276.00p | 975490 |
30/11/2015 | 273.20p | 275.00p | 271.88p | 273.50p | 1095540 |
27/11/2015 | 271.00p | 273.10p | 267.70p | 272.80p | 936895 |
26/11/2015 | 272.00p | 272.00p | 268.30p | 271.70p | 737058 |
25/11/2015 | 268.00p | 271.78p | 267.27p | 269.10p | 1011878 |
24/11/2015 | 269.00p | 269.83p | 265.20p | 266.60p | 878960 |
23/11/2015 | 267.70p | 268.80p | 266.40p | 268.40p | 889684 |
20/11/2015 | 264.10p | 267.70p | 264.10p | 267.70p | 1093269 |
19/11/2015 | 268.90p | 268.90p | 264.00p | 265.00p | 1190353 |
18/11/2015 | 267.00p | 267.40p | 263.37p | 264.20p | 1151595 |
17/11/2015 | 264.20p | 268.50p | 261.42p | 264.80p | 1207516 |
16/11/2015 | 263.00p | 264.50p | 259.00p | 259.20p | 958803 |
13/11/2015 | 268.50p | 268.50p | 261.90p | 263.30p | 1258294 |
12/11/2015 | 269.60p | 269.96p | 263.60p | 266.20p | 614444 |
11/11/2015 | 266.00p | 269.40p | 266.00p | 267.70p | 589617 |
10/11/2015 | 269.60p | 270.49p | 266.00p | 266.20p | 860800 |
09/11/2015 | 271.90p | 274.50p | 266.96p | 268.00p | 1445716 |
06/11/2015 | 269.10p | 272.00p | 267.30p | 270.00p | 1644756 |
05/11/2015 | 262.50p | 269.99p | 262.17p | 265.10p | 1159807 |
04/11/2015 | 263.30p | 264.60p | 261.58p | 262.50p | 734586 |
03/11/2015 | 260.80p | 262.40p | 259.30p | 261.10p | 1020723 |
02/11/2015 | 255.00p | 259.76p | 254.52p | 257.70p | 771174 |
30/10/2015 | 257.90p | 258.50p | 255.50p | 255.50p | 937141 |
29/10/2015 | 256.50p | 258.40p | 254.20p | 256.50p | 838378 |
28/10/2015 | 253.00p | 256.62p | 252.50p | 255.60p | 1203406 |
27/10/2015 | 254.80p | 255.70p | 252.40p | 252.40p | 1449926 |
26/10/2015 | 255.00p | 256.14p | 253.00p | 253.50p | 1227923 |
23/10/2015 | 246.10p | 254.40p | 246.10p | 254.40p | 1779612 |
22/10/2015 | 243.50p | 247.40p | 243.00p | 246.70p | 502953 |
21/10/2015 | 247.90p | 249.12p | 243.60p | 244.80p | 984885 |
20/10/2015 | 243.20p | 247.50p | 243.20p | 246.00p | 1187293 |
19/10/2015 | 247.20p | 247.71p | 243.09p | 243.60p | 965335 |
16/10/2015 | 247.60p | 248.00p | 244.40p | 244.40p | 1007097 |
15/10/2015 | 244.90p | 246.20p | 243.30p | 244.80p | 809948 |
14/10/2015 | 243.60p | 245.20p | 242.99p | 243.10p | 652143 |
13/10/2015 | 244.00p | 247.48p | 243.50p | 245.20p | 769068 |
12/10/2015 | 244.30p | 248.41p | 241.70p | 245.50p | 853537 |
09/10/2015 | 245.90p | 248.50p | 243.68p | 247.20p | 1387131 |
08/10/2015 | 244.80p | 246.00p | 241.00p | 242.30p | 1178518 |
07/10/2015 | 247.50p | 248.51p | 243.60p | 245.00p | 1473740 |
06/10/2015 | 252.30p | 252.56p | 246.46p | 246.90p | 1478594 |
05/10/2015 | 245.10p | 252.00p | 245.10p | 250.90p | 853480 |
02/10/2015 | 242.80p | 246.22p | 240.20p | 243.60p | 575926 |
01/10/2015 | 242.60p | 247.80p | 241.18p | 243.60p | 665829 |
30/09/2015 | 241.10p | 241.30p | 239.00p | 241.20p | 419774 |
29/09/2015 | 237.90p | 240.00p | 234.10p | 236.00p | 1080712 |
28/09/2015 | 245.40p | 246.76p | 239.80p | 240.00p | 1148923 |
25/09/2015 | 242.30p | 248.70p | 241.10p | 248.20p | 1170527 |
24/09/2015 | 244.40p | 245.53p | 239.00p | 239.50p | 806009 |
23/09/2015 | 241.00p | 246.30p | 241.00p | 242.50p | 956407 |
22/09/2015 | 249.00p | 251.36p | 241.50p | 241.50p | 1524694 |
21/09/2015 | 247.90p | 248.89p | 246.30p | 246.70p | 717167 |
18/09/2015 | 252.90p | 252.90p | 246.60p | 246.60p | 1762663 |
17/09/2015 | 249.60p | 253.22p | 249.60p | 249.70p | 813718 |
16/09/2015 | 248.40p | 252.48p | 248.00p | 248.60p | 685195 |
*Close Price adjusted for both dividends and splits