Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2015 | 382.00p | 382.00p | 372.30p | 376.30p | 372788 |
21/09/2015 | 374.30p | 385.20p | 374.30p | 381.30p | 120488 |
18/09/2015 | 383.00p | 386.00p | 380.50p | 380.50p | 363305 |
17/09/2015 | 383.80p | 387.40p | 382.60p | 384.10p | 199639 |
16/09/2015 | 387.40p | 387.40p | 381.00p | 383.30p | 191867 |
15/09/2015 | 382.20p | 386.80p | 377.30p | 383.50p | 324451 |
14/09/2015 | 389.10p | 390.70p | 382.90p | 385.00p | 296082 |
11/09/2015 | 393.30p | 394.20p | 389.40p | 389.60p | 318626 |
10/09/2015 | 389.00p | 396.50p | 388.20p | 391.10p | 865076 |
09/09/2015 | 393.00p | 394.80p | 388.50p | 389.50p | 946099 |
08/09/2015 | 377.20p | 389.40p | 376.00p | 385.10p | 1511455 |
07/09/2015 | 371.60p | 376.60p | 366.70p | 374.40p | 1321613 |
04/09/2015 | 374.70p | 378.00p | 366.70p | 368.00p | 375537 |
03/09/2015 | 378.40p | 380.00p | 375.70p | 377.90p | 767329 |
02/09/2015 | 371.00p | 374.20p | 369.30p | 371.60p | 229141 |
01/09/2015 | 377.50p | 377.50p | 369.00p | 372.20p | 510973 |
28/08/2015 | 375.00p | 377.30p | 369.80p | 377.30p | 378797 |
27/08/2015 | 379.10p | 379.10p | 365.88p | 375.00p | 507999 |
26/08/2015 | 379.50p | 381.30p | 371.70p | 372.30p | 797586 |
25/08/2015 | 381.30p | 389.70p | 381.20p | 385.00p | 303159 |
24/08/2015 | 380.60p | 385.00p | 371.80p | 378.20p | 494352 |
21/08/2015 | 387.10p | 392.10p | 387.10p | 389.20p | 464786 |
20/08/2015 | 396.20p | 397.10p | 390.50p | 392.90p | 848592 |
19/08/2015 | 398.10p | 401.98p | 396.00p | 396.00p | 566680 |
18/08/2015 | 399.60p | 402.50p | 397.66p | 401.00p | 380100 |
17/08/2015 | 402.50p | 403.82p | 396.70p | 399.90p | 309574 |
14/08/2015 | 401.80p | 404.00p | 397.20p | 401.90p | 1101198 |
13/08/2015 | 402.60p | 404.30p | 397.70p | 399.20p | 613528 |
12/08/2015 | 401.40p | 404.80p | 396.50p | 398.00p | 813595 |
11/08/2015 | 403.70p | 408.60p | 402.16p | 405.60p | 306631 |
10/08/2015 | 410.70p | 411.10p | 404.00p | 406.40p | 277627 |
07/08/2015 | 415.20p | 415.20p | 408.90p | 410.50p | 378238 |
06/08/2015 | 413.80p | 415.50p | 409.10p | 414.80p | 358177 |
05/08/2015 | 414.00p | 415.50p | 408.80p | 413.10p | 325862 |
04/08/2015 | 412.30p | 415.90p | 410.84p | 414.20p | 537419 |
03/08/2015 | 401.70p | 414.00p | 401.70p | 413.00p | 552340 |
31/07/2015 | 391.00p | 405.90p | 390.30p | 405.50p | 453103 |
30/07/2015 | 383.70p | 391.70p | 383.70p | 391.70p | 284456 |
29/07/2015 | 382.80p | 393.30p | 379.70p | 381.70p | 381902 |
28/07/2015 | 383.00p | 393.70p | 383.00p | 385.80p | 1031926 |
27/07/2015 | 391.50p | 391.50p | 384.10p | 386.70p | 246780 |
24/07/2015 | 390.50p | 395.60p | 389.60p | 390.00p | 267895 |
23/07/2015 | 385.80p | 391.90p | 385.80p | 390.00p | 365775 |
22/07/2015 | 385.50p | 392.50p | 385.50p | 390.80p | 309463 |
21/07/2015 | 389.80p | 395.00p | 389.80p | 391.00p | 775821 |
20/07/2015 | 388.00p | 395.60p | 388.00p | 391.40p | 288658 |
17/07/2015 | 390.30p | 398.20p | 390.30p | 395.30p | 173289 |
16/07/2015 | 387.50p | 393.80p | 380.30p | 391.00p | 394809 |
15/07/2015 | 378.60p | 389.80p | 378.60p | 388.20p | 237019 |
14/07/2015 | 385.80p | 386.30p | 377.70p | 380.90p | 222527 |
13/07/2015 | 374.70p | 387.00p | 372.40p | 386.90p | 252944 |
10/07/2015 | 370.30p | 374.00p | 369.00p | 373.30p | 275143 |
09/07/2015 | 365.00p | 369.40p | 365.00p | 368.80p | 508954 |
08/07/2015 | 359.00p | 367.60p | 358.60p | 364.00p | 869605 |
07/07/2015 | 360.00p | 366.00p | 359.10p | 359.40p | 278586 |
06/07/2015 | 363.10p | 366.00p | 360.00p | 362.10p | 379790 |
03/07/2015 | 365.80p | 370.10p | 365.80p | 367.90p | 415544 |
02/07/2015 | 361.60p | 369.10p | 361.60p | 369.10p | 722933 |
01/07/2015 | 361.60p | 368.20p | 361.60p | 366.90p | 222603 |
30/06/2015 | 362.90p | 370.40p | 361.60p | 366.90p | 245748 |
29/06/2015 | 367.80p | 373.30p | 364.90p | 366.30p | 226263 |
26/06/2015 | 377.90p | 379.30p | 374.40p | 377.40p | 212928 |
25/06/2015 | 374.00p | 379.60p | 374.00p | 376.40p | 616440 |
24/06/2015 | 374.30p | 379.30p | 374.30p | 377.60p | 238634 |
23/06/2015 | 370.10p | 378.00p | 370.10p | 375.80p | 318395 |
22/06/2015 | 371.90p | 372.90p | 363.00p | 370.70p | 250858 |
19/06/2015 | 372.90p | 372.90p | 362.70p | 363.00p | 751816 |
18/06/2015 | 367.60p | 372.70p | 361.00p | 371.40p | 463460 |
17/06/2015 | 374.70p | 379.20p | 368.90p | 369.50p | 410011 |
16/06/2015 | 369.60p | 379.60p | 367.40p | 376.20p | 604675 |
15/06/2015 | 394.40p | 397.50p | 370.00p | 371.60p | 970753 |
12/06/2015 | 398.00p | 405.70p | 398.00p | 403.70p | 404589 |
11/06/2015 | 400.70p | 408.90p | 400.10p | 402.20p | 351529 |
10/06/2015 | 401.20p | 405.30p | 397.20p | 402.90p | 467085 |
09/06/2015 | 397.50p | 401.30p | 394.60p | 399.00p | 633968 |
08/06/2015 | 397.00p | 403.70p | 394.90p | 399.60p | 533311 |
05/06/2015 | 400.80p | 401.50p | 397.40p | 398.00p | 474962 |
04/06/2015 | 401.30p | 402.70p | 398.80p | 400.90p | 612587 |
03/06/2015 | 399.80p | 406.90p | 397.40p | 401.30p | 702464 |
02/06/2015 | 397.50p | 398.00p | 392.76p | 396.20p | 366876 |
01/06/2015 | 399.20p | 399.80p | 395.34p | 395.80p | 222443 |
29/05/2015 | 399.60p | 403.50p | 395.40p | 395.40p | 472613 |
28/05/2015 | 393.80p | 399.70p | 388.40p | 398.00p | 575075 |
27/05/2015 | 387.00p | 395.00p | 387.00p | 394.00p | 1845567 |
26/05/2015 | 397.80p | 397.80p | 388.80p | 389.50p | 438199 |
22/05/2015 | 385.90p | 395.00p | 385.90p | 390.60p | 735033 |
21/05/2015 | 380.00p | 384.70p | 379.70p | 384.60p | 800175 |
20/05/2015 | 376.00p | 380.00p | 374.10p | 379.00p | 1498643 |
19/05/2015 | 377.00p | 378.80p | 374.20p | 374.60p | 937873 |
18/05/2015 | 377.00p | 377.00p | 371.10p | 374.00p | 486731 |
15/05/2015 | 375.20p | 377.00p | 371.30p | 376.80p | 1552400 |
14/05/2015 | 376.60p | 376.70p | 371.30p | 373.30p | 921925 |
13/05/2015 | 376.40p | 376.40p | 371.60p | 374.60p | 975899 |
12/05/2015 | 372.40p | 375.50p | 371.50p | 373.90p | 617882 |
11/05/2015 | 378.00p | 378.00p | 373.10p | 376.60p | 1265237 |
08/05/2015 | 372.00p | 383.80p | 367.50p | 376.60p | 1654621 |
07/05/2015 | 362.40p | 367.00p | 357.20p | 365.30p | 1794417 |
06/05/2015 | 356.40p | 360.90p | 353.90p | 359.50p | 652044 |
05/05/2015 | 361.70p | 361.70p | 351.20p | 353.70p | 779171 |
01/05/2015 | 362.40p | 362.40p | 354.30p | 354.60p | 486109 |
30/04/2015 | 364.50p | 364.50p | 358.10p | 358.20p | 911591 |
29/04/2015 | 368.00p | 368.00p | 360.40p | 361.20p | 426128 |
28/04/2015 | 367.50p | 367.50p | 361.20p | 363.90p | 212680 |
27/04/2015 | 359.50p | 364.90p | 359.50p | 364.10p | 662189 |
24/04/2015 | 374.90p | 374.90p | 365.90p | 366.50p | 335598 |
23/04/2015 | 370.00p | 370.70p | 366.00p | 369.90p | 1342076 |
22/04/2015 | 371.90p | 376.40p | 370.90p | 376.30p | 810409 |
21/04/2015 | 364.00p | 374.00p | 364.00p | 372.00p | 459973 |
20/04/2015 | 361.50p | 365.30p | 360.00p | 363.50p | 226538 |
17/04/2015 | 368.90p | 372.00p | 360.80p | 361.60p | 412311 |
16/04/2015 | 376.70p | 376.80p | 370.60p | 370.90p | 340940 |
15/04/2015 | 381.90p | 381.90p | 371.10p | 373.30p | 258163 |
14/04/2015 | 384.50p | 384.50p | 377.70p | 378.00p | 493157 |
13/04/2015 | 384.50p | 386.70p | 380.40p | 380.40p | 225451 |
10/04/2015 | 384.00p | 386.00p | 383.90p | 384.10p | 642236 |
09/04/2015 | 384.40p | 387.00p | 382.00p | 383.30p | 473394 |
08/04/2015 | 381.40p | 384.00p | 379.20p | 382.50p | 941305 |
07/04/2015 | 382.00p | 383.00p | 378.30p | 380.50p | 756969 |
02/04/2015 | 380.10p | 381.80p | 379.60p | 380.40p | 1311196 |
01/04/2015 | 375.80p | 380.20p | 372.90p | 378.90p | 952161 |
31/03/2015 | 385.10p | 386.10p | 373.40p | 373.40p | 430411 |
30/03/2015 | 380.60p | 385.20p | 378.00p | 383.90p | 1306207 |
27/03/2015 | 381.10p | 386.00p | 375.10p | 376.80p | 631851 |
26/03/2015 | 380.80p | 387.60p | 376.50p | 379.00p | 662746 |
25/03/2015 | 384.10p | 386.40p | 378.90p | 380.50p | 861580 |
24/03/2015 | 383.90p | 387.70p | 380.10p | 381.50p | 974860 |
23/03/2015 | 380.70p | 393.10p | 379.79p | 385.30p | 717572 |
20/03/2015 | 381.50p | 384.10p | 372.90p | 384.10p | 2072363 |
19/03/2015 | 380.70p | 384.10p | 375.90p | 379.00p | 925676 |
18/03/2015 | 371.50p | 382.60p | 366.30p | 378.00p | 996291 |
17/03/2015 | 375.70p | 376.00p | 367.08p | 369.70p | 638837 |
16/03/2015 | 369.10p | 376.40p | 367.10p | 373.60p | 590778 |
13/03/2015 | 368.50p | 370.40p | 363.80p | 365.00p | 1161523 |
12/03/2015 | 366.50p | 367.50p | 362.30p | 365.00p | 813662 |
11/03/2015 | 361.10p | 366.20p | 353.90p | 364.60p | 1106524 |
10/03/2015 | 362.00p | 368.60p | 357.40p | 357.50p | 1179543 |
09/03/2015 | 370.20p | 374.90p | 364.97p | 365.00p | 346138 |
06/03/2015 | 352.00p | 378.40p | 350.50p | 377.00p | 908971 |
05/03/2015 | 351.70p | 353.80p | 348.70p | 353.60p | 1547200 |
04/03/2015 | 343.40p | 353.30p | 337.60p | 352.00p | 1300369 |
03/03/2015 | 344.60p | 346.40p | 321.80p | 335.00p | 1615254 |
02/03/2015 | 339.10p | 354.60p | 339.10p | 352.00p | 293840 |
27/02/2015 | 340.10p | 349.40p | 340.10p | 348.30p | 628257 |
26/02/2015 | 342.00p | 344.40p | 340.50p | 340.60p | 225256 |
25/02/2015 | 337.00p | 346.50p | 333.69p | 342.00p | 693767 |
24/02/2015 | 335.00p | 336.90p | 332.00p | 335.00p | 1744423 |
23/02/2015 | 339.90p | 339.90p | 333.00p | 333.00p | 561977 |
20/02/2015 | 335.00p | 339.00p | 333.00p | 336.90p | 1947648 |
19/02/2015 | 334.30p | 337.00p | 330.90p | 334.00p | 598970 |
18/02/2015 | 327.90p | 334.50p | 327.50p | 333.50p | 440191 |
17/02/2015 | 327.80p | 335.50p | 327.80p | 333.00p | 454048 |
16/02/2015 | 332.20p | 335.60p | 331.70p | 333.00p | 136896 |
13/02/2015 | 328.30p | 338.00p | 328.30p | 334.00p | 309035 |
12/02/2015 | 327.70p | 331.30p | 326.90p | 329.20p | 272439 |
11/02/2015 | 326.70p | 334.60p | 324.69p | 327.70p | 280452 |
10/02/2015 | 322.10p | 329.00p | 322.10p | 325.10p | 279195 |
09/02/2015 | 333.70p | 333.70p | 321.90p | 326.10p | 254571 |
06/02/2015 | 338.90p | 338.90p | 331.02p | 333.00p | 198509 |
05/02/2015 | 327.00p | 336.70p | 327.00p | 334.00p | 184658 |
04/02/2015 | 331.40p | 339.20p | 330.00p | 333.00p | 135792 |
03/02/2015 | 332.80p | 341.00p | 331.05p | 336.50p | 335592 |
02/02/2015 | 332.00p | 337.90p | 329.10p | 330.50p | 157350 |
30/01/2015 | 330.00p | 337.50p | 327.80p | 334.80p | 220875 |
29/01/2015 | 328.70p | 329.80p | 326.10p | 328.00p | 259739 |
28/01/2015 | 333.40p | 335.20p | 327.10p | 335.20p | 221209 |
27/01/2015 | 334.00p | 334.00p | 323.00p | 328.20p | 277305 |
26/01/2015 | 319.40p | 330.60p | 319.40p | 329.50p | 215624 |
23/01/2015 | 330.00p | 330.50p | 322.20p | 325.60p | 195194 |
22/01/2015 | 316.20p | 331.70p | 316.20p | 328.60p | 360405 |
21/01/2015 | 317.60p | 321.10p | 312.17p | 321.10p | 177254 |
20/01/2015 | 313.00p | 323.10p | 311.20p | 317.50p | 299665 |
19/01/2015 | 304.90p | 312.65p | 304.90p | 310.20p | 266617 |
16/01/2015 | 309.10p | 311.20p | 303.70p | 309.40p | 283035 |
15/01/2015 | 307.30p | 310.30p | 302.70p | 308.40p | 886302 |
14/01/2015 | 304.40p | 310.00p | 300.54p | 303.40p | 952890 |
13/01/2015 | 288.60p | 314.20p | 288.60p | 311.20p | 701922 |
12/01/2015 | 290.00p | 292.30p | 284.70p | 288.00p | 382886 |
09/01/2015 | 291.40p | 298.04p | 291.00p | 292.40p | 470255 |
08/01/2015 | 288.80p | 292.10p | 285.10p | 291.50p | 339503 |
07/01/2015 | 281.00p | 287.30p | 281.00p | 284.40p | 253297 |
06/01/2015 | 283.30p | 286.30p | 278.00p | 282.60p | 292801 |
05/01/2015 | 283.50p | 286.20p | 277.70p | 279.70p | 288945 |
02/01/2015 | 287.20p | 287.58p | 281.30p | 282.70p | 181113 |
31/12/2014 | 282.20p | 293.70p | 281.80p | 283.90p | 118802 |
30/12/2014 | 282.50p | 286.60p | 275.50p | 285.30p | 167295 |
29/12/2014 | 290.60p | 290.60p | 280.50p | 281.40p | 143015 |
24/12/2014 | 285.30p | 297.00p | 279.30p | 285.60p | 120839 |
23/12/2014 | 281.20p | 288.60p | 274.70p | 286.10p | 233052 |
22/12/2014 | 285.60p | 289.13p | 277.00p | 279.60p | 292594 |
19/12/2014 | 281.40p | 292.30p | 281.40p | 283.80p | 1701947 |
18/12/2014 | 274.20p | 287.70p | 265.65p | 282.80p | 823541 |
17/12/2014 | 260.60p | 271.10p | 260.30p | 270.00p | 723758 |
16/12/2014 | 251.20p | 260.70p | 249.30p | 260.70p | 473859 |
15/12/2014 | 252.30p | 259.80p | 252.00p | 253.30p | 368340 |
12/12/2014 | 257.60p | 257.60p | 248.80p | 254.70p | 446133 |
11/12/2014 | 247.00p | 257.80p | 246.50p | 255.30p | 373634 |
10/12/2014 | 249.80p | 249.80p | 244.80p | 247.50p | 328457 |
09/12/2014 | 247.90p | 253.10p | 245.00p | 246.20p | 418863 |
08/12/2014 | 254.30p | 254.90p | 249.70p | 251.70p | 200226 |
05/12/2014 | 252.30p | 257.42p | 251.40p | 253.70p | 870056 |
*Close Price adjusted for both dividends and splits