Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2016 | 606.90p | 613.00p | 593.30p | 599.00p | 10216447 |
12/07/2016 | 590.30p | 608.40p | 586.00p | 600.30p | 10196749 |
11/07/2016 | 592.60p | 596.40p | 569.00p | 592.40p | 7300585 |
08/07/2016 | 571.20p | 591.70p | 566.90p | 586.80p | 6001646 |
07/07/2016 | 568.50p | 580.20p | 565.70p | 571.30p | 8291724 |
06/07/2016 | 559.10p | 571.90p | 550.50p | 562.90p | 11328826 |
05/07/2016 | 567.10p | 579.00p | 557.00p | 560.20p | 8445411 |
04/07/2016 | 580.90p | 581.80p | 566.50p | 572.00p | 7122906 |
01/07/2016 | 573.40p | 589.30p | 561.60p | 581.60p | 8771692 |
30/06/2016 | 554.50p | 565.00p | 547.20p | 564.60p | 15213424 |
29/06/2016 | 552.50p | 557.30p | 530.20p | 557.30p | 12907432 |
28/06/2016 | 544.50p | 553.60p | 537.20p | 539.00p | 12440985 |
27/06/2016 | 558.30p | 565.50p | 518.70p | 528.00p | 18172940 |
24/06/2016 | 531.00p | 582.50p | 471.34p | 563.30p | 26137254 |
23/06/2016 | 569.90p | 580.20p | 559.00p | 578.20p | 11956372 |
22/06/2016 | 557.90p | 575.90p | 551.50p | 566.70p | 9120297 |
21/06/2016 | 547.50p | 559.60p | 542.90p | 554.90p | 10424958 |
20/06/2016 | 543.00p | 557.30p | 516.54p | 551.70p | 12225272 |
17/06/2016 | 505.20p | 529.34p | 501.10p | 526.20p | 13595909 |
16/06/2016 | 492.20p | 503.80p | 490.80p | 498.75p | 8105606 |
15/06/2016 | 502.10p | 518.00p | 494.20p | 505.00p | 11701341 |
14/06/2016 | 499.00p | 506.80p | 490.60p | 492.30p | 10801839 |
13/06/2016 | 506.90p | 515.41p | 499.05p | 500.90p | 9662073 |
10/06/2016 | 531.50p | 534.90p | 512.90p | 515.90p | 8389383 |
09/06/2016 | 545.50p | 549.40p | 533.90p | 535.40p | 5272794 |
08/06/2016 | 538.70p | 548.10p | 537.90p | 545.20p | 7461271 |
07/06/2016 | 542.00p | 550.82p | 537.90p | 539.60p | 6275222 |
06/06/2016 | 530.80p | 543.90p | 528.20p | 538.30p | 6680793 |
03/06/2016 | 537.80p | 544.60p | 524.30p | 527.20p | 7173252 |
02/06/2016 | 522.70p | 548.00p | 522.00p | 533.70p | 7685330 |
01/06/2016 | 530.40p | 531.80p | 515.30p | 522.30p | 7170691 |
31/05/2016 | 545.00p | 546.70p | 527.70p | 529.30p | 8093790 |
27/05/2016 | 547.00p | 551.00p | 539.43p | 542.80p | 5128800 |
26/05/2016 | 548.00p | 551.90p | 536.40p | 549.20p | 8065127 |
25/05/2016 | 542.30p | 558.70p | 536.80p | 554.60p | 6822480 |
24/05/2016 | 519.90p | 540.50p | 517.30p | 536.00p | 6873804 |
23/05/2016 | 523.50p | 529.90p | 516.20p | 524.50p | 5827800 |
20/05/2016 | 521.10p | 529.00p | 516.80p | 526.20p | 8285306 |
19/05/2016 | 518.30p | 539.10p | 510.50p | 511.80p | 9448720 |
18/05/2016 | 506.40p | 521.90p | 496.75p | 520.00p | 10654560 |
17/05/2016 | 511.00p | 522.00p | 504.40p | 517.70p | 6674351 |
16/05/2016 | 505.00p | 511.40p | 502.30p | 507.00p | 4088072 |
13/05/2016 | 486.35p | 509.90p | 483.90p | 506.50p | 9950329 |
12/05/2016 | 493.70p | 511.10p | 483.75p | 490.10p | 8757883 |
11/05/2016 | 497.10p | 501.80p | 480.95p | 497.30p | 6585378 |
10/05/2016 | 483.85p | 496.10p | 481.20p | 495.95p | 8200098 |
09/05/2016 | 506.10p | 507.50p | 476.75p | 477.35p | 10999698 |
06/05/2016 | 504.50p | 505.67p | 484.75p | 498.45p | 13633603 |
05/05/2016 | 513.10p | 518.00p | 503.90p | 507.00p | 7098357 |
04/05/2016 | 519.00p | 531.50p | 506.10p | 507.80p | 11667634 |
03/05/2016 | 552.90p | 553.90p | 520.30p | 520.30p | 16519521 |
29/04/2016 | 559.40p | 572.90p | 552.02p | 552.10p | 9371469 |
28/04/2016 | 556.20p | 573.50p | 547.50p | 570.60p | 9491943 |
27/04/2016 | 561.00p | 567.36p | 549.60p | 565.00p | 11023058 |
26/04/2016 | 521.00p | 598.00p | 511.90p | 571.40p | 22504246 |
25/04/2016 | 554.80p | 556.60p | 516.80p | 520.60p | 11448343 |
22/04/2016 | 550.20p | 559.00p | 547.16p | 556.20p | 13486594 |
21/04/2016 | 558.60p | 568.00p | 547.81p | 556.30p | 13183894 |
20/04/2016 | 535.90p | 567.80p | 533.00p | 559.00p | 13713667 |
19/04/2016 | 527.20p | 546.70p | 522.40p | 541.90p | 12981614 |
18/04/2016 | 505.30p | 529.40p | 498.60p | 523.00p | 12725893 |
15/04/2016 | 516.40p | 522.10p | 511.00p | 520.90p | 9690448 |
14/04/2016 | 517.70p | 523.00p | 500.30p | 516.60p | 14067000 |
13/04/2016 | 480.30p | 523.20p | 470.70p | 520.80p | 22060790 |
12/04/2016 | 456.50p | 475.60p | 453.65p | 470.70p | 12532624 |
11/04/2016 | 443.15p | 454.15p | 440.95p | 447.95p | 7493614 |
08/04/2016 | 435.05p | 448.40p | 435.05p | 443.55p | 12009653 |
07/04/2016 | 434.15p | 443.70p | 425.65p | 433.80p | 8216782 |
06/04/2016 | 435.85p | 440.70p | 427.15p | 433.65p | 9477735 |
05/04/2016 | 448.05p | 455.45p | 430.61p | 432.70p | 8860801 |
04/04/2016 | 451.05p | 456.45p | 445.55p | 452.05p | 6641103 |
01/04/2016 | 465.00p | 479.20p | 448.80p | 453.85p | 12746852 |
31/03/2016 | 469.55p | 479.85p | 458.70p | 472.55p | 11343967 |
30/03/2016 | 449.60p | 477.50p | 447.85p | 472.10p | 13013234 |
29/03/2016 | 444.50p | 449.90p | 430.85p | 439.45p | 9982778 |
24/03/2016 | 470.00p | 470.00p | 431.00p | 440.55p | 16872260 |
23/03/2016 | 491.60p | 496.55p | 474.95p | 477.60p | 11641615 |
22/03/2016 | 485.00p | 498.25p | 478.65p | 494.70p | 9193660 |
21/03/2016 | 488.70p | 505.00p | 486.60p | 488.55p | 9286276 |
18/03/2016 | 457.15p | 505.50p | 455.90p | 493.90p | 25033242 |
17/03/2016 | 465.10p | 467.45p | 441.00p | 459.05p | 11127728 |
16/03/2016 | 462.75p | 467.10p | 451.25p | 456.30p | 8138850 |
15/03/2016 | 478.60p | 481.45p | 461.20p | 464.00p | 10515014 |
14/03/2016 | 469.90p | 490.90p | 467.85p | 483.55p | 10067459 |
11/03/2016 | 459.00p | 475.37p | 448.57p | 467.80p | 9030733 |
10/03/2016 | 469.90p | 478.10p | 448.50p | 448.50p | 13191179 |
09/03/2016 | 477.00p | 484.95p | 464.00p | 469.50p | 8818991 |
08/03/2016 | 474.55p | 500.00p | 470.00p | 480.50p | 16555898 |
07/03/2016 | 477.05p | 489.10p | 464.25p | 481.75p | 11235640 |
04/03/2016 | 474.05p | 487.70p | 471.95p | 486.10p | 11201354 |
03/03/2016 | 455.00p | 489.00p | 452.00p | 469.95p | 11865245 |
02/03/2016 | 438.65p | 458.45p | 437.45p | 454.85p | 12560129 |
01/03/2016 | 430.65p | 439.00p | 425.65p | 431.95p | 9090563 |
29/02/2016 | 419.45p | 436.40p | 410.00p | 430.45p | 14200269 |
26/02/2016 | 393.00p | 433.10p | 391.45p | 430.00p | 16655712 |
25/02/2016 | 395.85p | 405.15p | 389.10p | 398.70p | 10174492 |
24/02/2016 | 406.95p | 406.95p | 378.50p | 389.10p | 17435940 |
23/02/2016 | 432.00p | 436.30p | 383.85p | 406.95p | 16570943 |
22/02/2016 | 424.60p | 439.35p | 418.10p | 436.30p | 8744671 |
19/02/2016 | 422.10p | 430.45p | 409.70p | 414.60p | 8702561 |
18/02/2016 | 447.70p | 451.40p | 419.30p | 421.80p | 9564136 |
17/02/2016 | 430.45p | 446.50p | 428.20p | 446.25p | 14874331 |
16/02/2016 | 453.10p | 454.55p | 417.88p | 428.85p | 11398917 |
15/02/2016 | 441.25p | 453.90p | 435.75p | 453.05p | 9034958 |
12/02/2016 | 394.00p | 429.00p | 393.35p | 429.00p | 13057126 |
11/02/2016 | 406.10p | 409.45p | 373.40p | 386.65p | 11531408 |
10/02/2016 | 406.20p | 413.65p | 396.30p | 407.40p | 12483080 |
09/02/2016 | 427.85p | 430.70p | 398.05p | 403.30p | 10384024 |
08/02/2016 | 464.30p | 469.90p | 426.94p | 427.00p | 10979765 |
05/02/2016 | 440.00p | 459.85p | 431.65p | 453.05p | 10334203 |
04/02/2016 | 424.70p | 445.75p | 420.70p | 437.45p | 16844026 |
03/02/2016 | 430.70p | 434.00p | 404.65p | 414.20p | 14245415 |
02/02/2016 | 457.85p | 457.85p | 425.80p | 432.70p | 10909969 |
01/02/2016 | 472.45p | 475.15p | 450.00p | 460.00p | 7640325 |
29/01/2016 | 468.45p | 471.00p | 459.65p | 471.00p | 11937318 |
28/01/2016 | 470.85p | 484.90p | 457.25p | 459.45p | 9045964 |
27/01/2016 | 477.00p | 480.80p | 463.65p | 471.35p | 8604355 |
26/01/2016 | 470.35p | 480.45p | 459.60p | 477.30p | 9135370 |
25/01/2016 | 493.95p | 494.05p | 474.60p | 478.15p | 7273402 |
22/01/2016 | 488.40p | 494.10p | 481.00p | 488.50p | 8698344 |
21/01/2016 | 466.80p | 482.10p | 455.50p | 479.25p | 9105739 |
20/01/2016 | 479.00p | 480.84p | 463.05p | 467.00p | 9691049 |
19/01/2016 | 500.00p | 503.90p | 486.95p | 491.00p | 9174874 |
18/01/2016 | 496.10p | 505.60p | 487.15p | 489.10p | 10972695 |
15/01/2016 | 513.50p | 518.80p | 493.80p | 496.30p | 10408104 |
14/01/2016 | 511.00p | 523.90p | 494.70p | 518.80p | 12052679 |
13/01/2016 | 517.60p | 524.00p | 512.90p | 516.30p | 6580384 |
12/01/2016 | 509.60p | 520.60p | 500.70p | 513.90p | 8403234 |
11/01/2016 | 505.40p | 519.50p | 503.80p | 506.60p | 7522902 |
08/01/2016 | 509.30p | 523.20p | 503.70p | 505.50p | 9080628 |
07/01/2016 | 501.00p | 509.60p | 492.90p | 505.80p | 10959932 |
06/01/2016 | 530.40p | 531.68p | 507.20p | 515.60p | 8294678 |
05/01/2016 | 546.30p | 546.30p | 521.40p | 532.30p | 8238411 |
04/01/2016 | 551.20p | 563.70p | 529.30p | 541.70p | 11103672 |
31/12/2015 | 566.20p | 568.50p | 560.40p | 563.70p | 1134541 |
30/12/2015 | 578.40p | 579.90p | 565.30p | 566.10p | 4533733 |
29/12/2015 | 586.50p | 587.30p | 577.30p | 580.80p | 4672112 |
24/12/2015 | 587.80p | 590.70p | 584.90p | 589.00p | 2785474 |
23/12/2015 | 566.00p | 588.00p | 565.20p | 583.60p | 6646766 |
22/12/2015 | 554.20p | 561.40p | 553.80p | 560.40p | 5355477 |
21/12/2015 | 549.00p | 565.60p | 544.70p | 549.00p | 9622339 |
18/12/2015 | 545.00p | 556.70p | 544.70p | 551.60p | 14588530 |
17/12/2015 | 530.40p | 559.50p | 525.20p | 549.90p | 22000718 |
16/12/2015 | 485.60p | 514.10p | 483.70p | 512.70p | 18708814 |
15/12/2015 | 481.90p | 484.00p | 476.32p | 482.00p | 15230701 |
14/12/2015 | 498.00p | 501.90p | 475.55p | 476.20p | 13074318 |
11/12/2015 | 509.00p | 515.10p | 491.00p | 495.35p | 12566135 |
10/12/2015 | 513.10p | 518.90p | 507.60p | 509.20p | 9931784 |
09/12/2015 | 518.70p | 521.90p | 505.00p | 515.70p | 11280063 |
08/12/2015 | 522.60p | 530.20p | 517.40p | 519.60p | 13822579 |
07/12/2015 | 527.00p | 529.70p | 519.00p | 524.20p | 17432488 |
04/12/2015 | 528.60p | 536.00p | 514.20p | 524.80p | 15252516 |
03/12/2015 | 542.00p | 547.80p | 525.10p | 528.80p | 18666884 |
02/12/2015 | 556.10p | 558.90p | 540.16p | 541.80p | 16855806 |
01/12/2015 | 564.00p | 573.10p | 554.30p | 556.70p | 13654945 |
30/11/2015 | 556.60p | 560.30p | 548.60p | 557.20p | 14361306 |
27/11/2015 | 561.10p | 561.90p | 555.60p | 558.50p | 7570883 |
26/11/2015 | 559.90p | 571.30p | 552.60p | 565.60p | 7806523 |
25/11/2015 | 555.00p | 566.60p | 554.80p | 561.20p | 18348466 |
24/11/2015 | 558.00p | 559.10p | 546.10p | 550.10p | 10306560 |
23/11/2015 | 566.60p | 568.10p | 550.20p | 560.00p | 9322475 |
20/11/2015 | 567.94p | 573.65p | 563.46p | 565.18p | 15078087 |
19/11/2015 | 561.37p | 566.89p | 555.28p | 564.42p | 7750999 |
18/11/2015 | 553.47p | 559.85p | 551.19p | 558.99p | 18655110 |
17/11/2015 | 551.09p | 559.66p | 547.95p | 554.33p | 6084896 |
16/11/2015 | 543.38p | 558.99p | 542.52p | 548.05p | 8668332 |
13/11/2015 | 555.75p | 561.85p | 544.71p | 546.52p | 12164071 |
12/11/2015 | 567.27p | 573.10p | 552.90p | 554.04p | 13990310 |
11/11/2015 | 577.74p | 578.50p | 562.61p | 565.18p | 10671475 |
10/11/2015 | 588.21p | 588.97p | 569.94p | 570.70p | 9506313 |
09/11/2015 | 594.87p | 602.77p | 581.74p | 582.21p | 13093600 |
06/11/2015 | 604.39p | 604.96p | 585.07p | 585.07p | 13513833 |
05/11/2015 | 634.75p | 634.75p | 594.78p | 596.78p | 13176162 |
04/11/2015 | 635.33p | 656.93p | 621.52p | 636.94p | 14244506 |
03/11/2015 | 647.22p | 652.36p | 602.49p | 633.90p | 17768430 |
02/11/2015 | 678.63p | 685.68p | 666.54p | 679.20p | 6176672 |
30/10/2015 | 691.58p | 698.91p | 680.44p | 686.63p | 6041484 |
29/10/2015 | 703.66p | 703.81p | 680.54p | 688.44p | 7171414 |
28/10/2015 | 690.43p | 711.09p | 689.10p | 707.57p | 5499528 |
27/10/2015 | 700.43p | 702.24p | 691.58p | 691.96p | 4014562 |
26/10/2015 | 705.66p | 709.47p | 700.14p | 702.43p | 3594676 |
23/10/2015 | 709.38p | 723.75p | 694.15p | 708.33p | 7408818 |
22/10/2015 | 689.01p | 705.28p | 680.54p | 703.38p | 6983043 |
21/10/2015 | 697.67p | 707.19p | 679.96p | 686.53p | 9290412 |
20/10/2015 | 698.24p | 698.91p | 686.91p | 695.00p | 4265793 |
19/10/2015 | 711.85p | 715.28p | 696.72p | 698.91p | 5406098 |
16/10/2015 | 712.23p | 719.65p | 708.42p | 711.95p | 5441474 |
15/10/2015 | 699.86p | 714.05p | 699.29p | 709.09p | 7651010 |
14/10/2015 | 695.57p | 698.62p | 687.29p | 692.91p | 5559749 |
13/10/2015 | 714.90p | 714.90p | 696.72p | 703.19p | 6339699 |
12/10/2015 | 744.88p | 746.21p | 722.80p | 725.94p | 5767874 |
09/10/2015 | 719.27p | 753.63p | 714.23p | 748.78p | 9046963 |
08/10/2015 | 704.33p | 722.13p | 698.62p | 712.61p | 7781599 |
07/10/2015 | 685.29p | 726.79p | 680.25p | 705.66p | 10570337 |
06/10/2015 | 666.64p | 685.68p | 661.50p | 679.68p | 6665206 |
05/10/2015 | 647.22p | 679.20p | 643.99p | 674.82p | 11708149 |
02/10/2015 | 628.19p | 647.70p | 625.43p | 634.56p | 8078568 |
01/10/2015 | 617.91p | 631.80p | 611.44p | 616.57p | 7297018 |
30/09/2015 | 609.82p | 612.39p | 601.92p | 609.91p | 7440436 |
29/09/2015 | 587.26p | 599.35p | 583.07p | 594.02p | 9424627 |
*Close Price adjusted for both dividends and splits