Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/08/2015 | 164.88p | 167.05p | 150.74p | 154.57p | 9337965 |
21/08/2015 | 169.56p | 178.59p | 169.56p | 172.63p | 7988464 |
20/08/2015 | 168.37p | 173.82p | 158.06p | 173.14p | 12845463 |
19/08/2015 | 178.93p | 180.10p | 169.56p | 169.99p | 6485487 |
18/08/2015 | 184.63p | 184.80p | 176.46p | 179.78p | 7295446 |
17/08/2015 | 181.82p | 187.95p | 177.48p | 185.06p | 5740096 |
14/08/2015 | 186.00p | 187.36p | 179.27p | 180.46p | 10056148 |
13/08/2015 | 191.62p | 195.22p | 182.67p | 185.23p | 7588504 |
12/08/2015 | 185.83p | 190.85p | 182.94p | 188.55p | 7456250 |
11/08/2015 | 194.60p | 200.05p | 186.93p | 187.19p | 8793275 |
10/08/2015 | 194.26p | 195.19p | 186.93p | 194.17p | 7425580 |
07/08/2015 | 190.60p | 199.28p | 190.44p | 194.60p | 8590667 |
06/08/2015 | 206.86p | 206.86p | 184.89p | 191.02p | 14369285 |
05/08/2015 | 209.08p | 210.35p | 204.82p | 207.20p | 6199778 |
04/08/2015 | 206.44p | 212.06p | 203.28p | 207.88p | 8096943 |
03/08/2015 | 208.14p | 211.97p | 202.69p | 207.80p | 9972412 |
31/07/2015 | 211.63p | 213.08p | 204.05p | 209.42p | 9504784 |
30/07/2015 | 205.92p | 210.95p | 199.22p | 210.01p | 11439422 |
29/07/2015 | 206.78p | 211.57p | 188.04p | 200.56p | 16969734 |
28/07/2015 | 200.13p | 204.65p | 198.09p | 202.01p | 9653070 |
27/07/2015 | 209.50p | 212.31p | 198.00p | 199.11p | 7701622 |
24/07/2015 | 212.99p | 217.08p | 210.35p | 211.37p | 6606856 |
23/07/2015 | 221.08p | 222.55p | 211.80p | 212.48p | 7228527 |
22/07/2015 | 233.09p | 233.09p | 219.98p | 220.74p | 8499928 |
21/07/2015 | 226.02p | 233.94p | 225.51p | 230.28p | 7871720 |
20/07/2015 | 238.46p | 240.06p | 223.80p | 227.47p | 8274669 |
17/07/2015 | 245.70p | 246.07p | 238.97p | 239.82p | 3949191 |
16/07/2015 | 245.27p | 245.53p | 240.39p | 243.40p | 4958328 |
15/07/2015 | 250.81p | 250.81p | 237.61p | 243.65p | 13122422 |
14/07/2015 | 256.34p | 256.34p | 245.01p | 252.25p | 8288501 |
13/07/2015 | 259.83p | 260.34p | 251.40p | 257.45p | 5414843 |
10/07/2015 | 258.04p | 262.30p | 253.79p | 256.09p | 8632559 |
09/07/2015 | 257.96p | 258.47p | 250.46p | 255.49p | 6715920 |
08/07/2015 | 254.13p | 257.96p | 250.50p | 254.89p | 6549050 |
07/07/2015 | 271.67p | 271.67p | 252.00p | 252.25p | 9612300 |
06/07/2015 | 278.14p | 281.12p | 270.99p | 272.35p | 5480044 |
03/07/2015 | 294.75p | 295.86p | 282.91p | 284.10p | 4435160 |
02/07/2015 | 284.96p | 301.48p | 281.21p | 298.07p | 6103271 |
01/07/2015 | 297.73p | 305.05p | 282.74p | 289.30p | 5665131 |
30/06/2015 | 290.32p | 292.06p | 286.40p | 289.30p | 4323360 |
29/06/2015 | 288.11p | 295.69p | 281.29p | 291.34p | 6060374 |
26/06/2015 | 305.05p | 305.74p | 297.22p | 297.82p | 4284140 |
25/06/2015 | 311.95p | 313.83p | 303.09p | 304.88p | 4262742 |
24/06/2015 | 316.47p | 318.34p | 309.65p | 312.72p | 3126311 |
23/06/2015 | 311.19p | 320.98p | 309.23p | 317.32p | 7900764 |
22/06/2015 | 313.49p | 317.40p | 308.29p | 311.87p | 5228312 |
19/06/2015 | 310.68p | 314.42p | 306.59p | 307.78p | 6417183 |
18/06/2015 | 314.00p | 318.85p | 308.46p | 309.74p | 3535008 |
17/06/2015 | 308.89p | 321.24p | 308.89p | 315.87p | 4642286 |
16/06/2015 | 313.32p | 315.02p | 304.37p | 308.29p | 5211729 |
15/06/2015 | 320.13p | 322.51p | 310.42p | 314.59p | 6360264 |
12/06/2015 | 330.69p | 336.05p | 319.62p | 321.06p | 5209321 |
11/06/2015 | 337.93p | 340.57p | 329.92p | 331.97p | 6812888 |
10/06/2015 | 317.15p | 338.44p | 316.27p | 337.25p | 8061295 |
09/06/2015 | 317.83p | 318.42p | 312.29p | 316.21p | 4316846 |
08/06/2015 | 323.62p | 323.71p | 315.27p | 317.91p | 4166493 |
05/06/2015 | 322.85p | 328.13p | 315.10p | 323.28p | 6162506 |
04/06/2015 | 332.31p | 332.68p | 323.59p | 324.47p | 5521381 |
03/06/2015 | 336.99p | 341.08p | 333.07p | 336.99p | 4816076 |
02/06/2015 | 332.14p | 339.73p | 329.16p | 338.69p | 6286368 |
01/06/2015 | 338.95p | 338.95p | 328.13p | 331.54p | 5223623 |
29/05/2015 | 333.24p | 340.16p | 329.75p | 336.48p | 8225284 |
28/05/2015 | 337.25p | 340.14p | 330.18p | 333.24p | 7279238 |
27/05/2015 | 338.95p | 340.48p | 335.00p | 337.25p | 6028774 |
26/05/2015 | 352.58p | 353.34p | 336.14p | 337.59p | 10398867 |
22/05/2015 | 361.69p | 364.75p | 352.92p | 353.34p | 4802593 |
21/05/2015 | 345.59p | 362.62p | 345.00p | 362.20p | 7040430 |
20/05/2015 | 344.74p | 348.57p | 338.52p | 344.91p | 5640634 |
19/05/2015 | 356.92p | 357.26p | 342.27p | 345.93p | 7258929 |
18/05/2015 | 356.92p | 366.20p | 353.17p | 355.13p | 5936700 |
15/05/2015 | 364.41p | 365.35p | 351.55p | 355.05p | 5805550 |
14/05/2015 | 365.35p | 367.65p | 361.77p | 363.22p | 3990891 |
13/05/2015 | 360.58p | 368.07p | 358.46p | 366.03p | 6314246 |
12/05/2015 | 347.55p | 359.30p | 343.29p | 357.34p | 5941963 |
11/05/2015 | 346.61p | 359.13p | 344.91p | 346.44p | 6328115 |
08/05/2015 | 352.15p | 361.60p | 341.32p | 346.87p | 11998347 |
07/05/2015 | 362.28p | 365.69p | 341.08p | 345.42p | 9218534 |
06/05/2015 | 367.14p | 371.23p | 362.28p | 365.95p | 6721038 |
05/05/2015 | 362.37p | 371.48p | 355.30p | 365.26p | 8418915 |
01/05/2015 | 354.11p | 362.45p | 352.18p | 357.77p | 2894966 |
30/04/2015 | 365.01p | 366.37p | 351.30p | 352.49p | 10014858 |
29/04/2015 | 364.75p | 366.37p | 355.73p | 361.01p | 6582200 |
28/04/2015 | 347.47p | 383.23p | 343.21p | 362.37p | 8924664 |
27/04/2015 | 384.26p | 389.11p | 343.55p | 349.42p | 15208947 |
24/04/2015 | 351.55p | 364.41p | 351.55p | 355.98p | 10913012 |
23/04/2015 | 339.80p | 356.66p | 334.86p | 355.81p | 7823511 |
22/04/2015 | 338.52p | 340.48p | 331.20p | 339.20p | 5498285 |
21/04/2015 | 342.70p | 344.48p | 337.33p | 339.80p | 7462517 |
20/04/2015 | 338.52p | 344.31p | 331.80p | 342.02p | 6719599 |
17/04/2015 | 342.36p | 348.32p | 331.04p | 338.95p | 8917122 |
16/04/2015 | 343.63p | 348.32p | 341.12p | 342.36p | 11935033 |
15/04/2015 | 319.36p | 342.78p | 317.23p | 341.33p | 16244002 |
14/04/2015 | 301.90p | 315.49p | 299.87p | 313.91p | 13162208 |
13/04/2015 | 282.74p | 292.36p | 281.04p | 289.13p | 10157479 |
10/04/2015 | 273.63p | 284.19p | 268.01p | 281.98p | 8714881 |
09/04/2015 | 266.65p | 277.97p | 259.49p | 271.59p | 11629012 |
08/04/2015 | 279.34p | 288.06p | 266.56p | 267.07p | 17821870 |
07/04/2015 | 245.53p | 260.80p | 245.50p | 255.74p | 9464301 |
02/04/2015 | 245.27p | 247.06p | 238.54p | 242.46p | 5190835 |
01/04/2015 | 241.18p | 245.78p | 237.25p | 241.78p | 6912156 |
31/03/2015 | 250.04p | 252.85p | 240.07p | 241.18p | 7743766 |
30/03/2015 | 252.08p | 253.96p | 246.97p | 249.78p | 6766290 |
27/03/2015 | 263.92p | 263.99p | 250.21p | 252.42p | 6549536 |
26/03/2015 | 273.37p | 276.78p | 260.68p | 262.56p | 6109753 |
25/03/2015 | 266.13p | 269.54p | 260.85p | 268.95p | 4660686 |
24/03/2015 | 273.88p | 275.37p | 265.03p | 267.16p | 6475412 |
23/03/2015 | 273.46p | 278.48p | 268.09p | 275.08p | 7427435 |
20/03/2015 | 275.08p | 279.76p | 263.67p | 272.78p | 40203236 |
19/03/2015 | 260.00p | 268.26p | 258.98p | 263.67p | 9282942 |
18/03/2015 | 255.06p | 259.49p | 246.97p | 257.87p | 10708020 |
17/03/2015 | 239.39p | 255.83p | 239.39p | 254.13p | 15946954 |
16/03/2015 | 253.87p | 256.42p | 236.84p | 239.48p | 13299948 |
13/03/2015 | 260.77p | 266.05p | 253.07p | 254.04p | 8806386 |
12/03/2015 | 273.03p | 277.97p | 261.38p | 262.47p | 10416411 |
11/03/2015 | 273.12p | 277.46p | 269.74p | 271.33p | 8519732 |
10/03/2015 | 293.39p | 293.52p | 268.01p | 274.05p | 13437548 |
09/03/2015 | 299.77p | 304.54p | 288.81p | 294.75p | 8762846 |
06/03/2015 | 303.69p | 307.78p | 300.03p | 300.80p | 5472389 |
05/03/2015 | 309.14p | 312.29p | 300.71p | 303.61p | 6210082 |
04/03/2015 | 312.80p | 322.68p | 304.46p | 306.67p | 9250534 |
03/03/2015 | 303.27p | 319.28p | 303.27p | 310.68p | 10089918 |
02/03/2015 | 330.43p | 330.43p | 301.56p | 304.29p | 15402030 |
27/02/2015 | 334.09p | 336.99p | 326.52p | 329.84p | 6454497 |
26/02/2015 | 340.40p | 347.30p | 332.56p | 333.58p | 8035976 |
25/02/2015 | 337.76p | 340.65p | 332.48p | 338.01p | 6248224 |
24/02/2015 | 331.80p | 344.91p | 329.52p | 340.91p | 11923650 |
23/02/2015 | 351.38p | 351.69p | 330.86p | 333.92p | 8342760 |
20/02/2015 | 341.08p | 353.26p | 340.65p | 346.87p | 7036122 |
19/02/2015 | 345.17p | 346.61p | 333.07p | 339.12p | 8437943 |
18/02/2015 | 351.98p | 356.49p | 341.84p | 348.40p | 7209382 |
17/02/2015 | 356.07p | 361.09p | 341.93p | 345.85p | 9454992 |
16/02/2015 | 348.23p | 360.24p | 343.89p | 357.86p | 6774310 |
13/02/2015 | 330.94p | 352.70p | 325.32p | 344.91p | 11999205 |
12/02/2015 | 330.09p | 334.69p | 313.83p | 327.96p | 10685677 |
11/02/2015 | 352.15p | 353.62p | 318.51p | 327.54p | 12231361 |
10/02/2015 | 361.26p | 361.26p | 343.21p | 352.83p | 10374746 |
09/02/2015 | 349.17p | 363.06p | 345.30p | 359.39p | 12707499 |
06/02/2015 | 356.58p | 362.45p | 345.51p | 349.25p | 7531253 |
05/02/2015 | 332.56p | 357.69p | 324.05p | 356.07p | 14521015 |
04/02/2015 | 357.77p | 361.84p | 327.71p | 337.16p | 11828167 |
03/02/2015 | 349.17p | 358.79p | 345.42p | 355.47p | 12260859 |
02/02/2015 | 319.45p | 341.84p | 314.93p | 339.80p | 14169492 |
30/01/2015 | 301.39p | 315.16p | 300.06p | 310.85p | 9763104 |
29/01/2015 | 300.71p | 304.46p | 295.09p | 298.84p | 7401964 |
28/01/2015 | 313.32p | 315.10p | 301.54p | 304.03p | 7579659 |
27/01/2015 | 313.40p | 322.04p | 304.54p | 315.19p | 7097634 |
26/01/2015 | 312.46p | 315.53p | 302.67p | 315.44p | 7161926 |
23/01/2015 | 332.14p | 341.47p | 310.33p | 316.21p | 9137228 |
22/01/2015 | 327.37p | 344.40p | 325.32p | 330.69p | 9012458 |
21/01/2015 | 316.47p | 328.61p | 312.80p | 327.45p | 8419616 |
20/01/2015 | 315.87p | 325.29p | 307.78p | 315.10p | 7511801 |
19/01/2015 | 310.50p | 316.64p | 305.65p | 314.68p | 6468654 |
16/01/2015 | 298.84p | 311.61p | 294.07p | 310.59p | 9365118 |
15/01/2015 | 311.27p | 318.68p | 295.52p | 302.24p | 11711788 |
14/01/2015 | 308.89p | 310.84p | 297.39p | 304.80p | 8394425 |
13/01/2015 | 322.00p | 327.36p | 311.27p | 314.17p | 12138102 |
12/01/2015 | 328.99p | 331.63p | 323.36p | 329.50p | 10845673 |
09/01/2015 | 334.86p | 339.72p | 327.37p | 329.58p | 8861941 |
08/01/2015 | 342.95p | 343.21p | 330.52p | 335.46p | 11065154 |
07/01/2015 | 337.16p | 355.90p | 331.54p | 337.08p | 8526858 |
06/01/2015 | 336.39p | 345.08p | 325.41p | 337.33p | 8632381 |
05/01/2015 | 350.87p | 353.31p | 336.39p | 337.59p | 9730628 |
02/01/2015 | 355.81p | 359.22p | 346.02p | 352.66p | 3761986 |
31/12/2014 | 353.85p | 357.69p | 346.53p | 352.49p | 713871 |
30/12/2014 | 355.56p | 356.46p | 348.06p | 353.77p | 2653503 |
29/12/2014 | 366.80p | 368.07p | 354.11p | 359.64p | 2734946 |
24/12/2014 | 361.60p | 367.31p | 357.66p | 359.64p | 731501 |
23/12/2014 | 347.55p | 358.54p | 341.59p | 357.43p | 5466357 |
22/12/2014 | 365.43p | 374.89p | 340.31p | 346.61p | 10300472 |
19/12/2014 | 340.23p | 362.95p | 330.01p | 361.26p | 11226457 |
18/12/2014 | 344.40p | 354.62p | 334.41p | 338.10p | 8607745 |
17/12/2014 | 319.28p | 338.95p | 318.08p | 336.48p | 7633008 |
16/12/2014 | 305.74p | 325.15p | 298.75p | 324.81p | 11870443 |
15/12/2014 | 314.08p | 335.46p | 305.22p | 305.57p | 9083826 |
12/12/2014 | 310.85p | 318.42p | 301.91p | 312.80p | 7419150 |
11/12/2014 | 323.36p | 331.54p | 312.12p | 317.49p | 7923878 |
10/12/2014 | 333.58p | 348.74p | 322.77p | 323.19p | 9738317 |
09/12/2014 | 328.99p | 337.93p | 320.30p | 332.39p | 7455086 |
08/12/2014 | 336.14p | 347.47p | 333.67p | 333.67p | 6440048 |
05/12/2014 | 350.53p | 352.26p | 336.99p | 337.25p | 6095264 |
04/12/2014 | 360.50p | 363.05p | 347.40p | 348.23p | 6940642 |
03/12/2014 | 362.97p | 366.54p | 354.02p | 358.62p | 6746642 |
02/12/2014 | 348.32p | 374.97p | 347.64p | 361.69p | 7569128 |
01/12/2014 | 346.02p | 354.05p | 329.92p | 341.08p | 13788551 |
28/11/2014 | 393.62p | 393.69p | 360.61p | 362.79p | 14093820 |
27/11/2014 | 425.13p | 427.94p | 391.32p | 395.92p | 10117268 |
26/11/2014 | 425.56p | 428.80p | 421.75p | 426.67p | 4790660 |
25/11/2014 | 426.67p | 431.35p | 416.88p | 427.09p | 8347470 |
24/11/2014 | 430.07p | 433.48p | 422.92p | 428.37p | 7679762 |
21/11/2014 | 408.78p | 433.91p | 406.48p | 430.07p | 7907014 |
20/11/2014 | 401.88p | 409.12p | 396.35p | 406.48p | 5538310 |
19/11/2014 | 404.52p | 406.57p | 394.68p | 401.12p | 5867837 |
18/11/2014 | 393.20p | 406.91p | 391.07p | 404.52p | 5789006 |
17/11/2014 | 392.86p | 398.56p | 387.49p | 390.64p | 4012936 |
14/11/2014 | 395.16p | 398.90p | 382.13p | 394.99p | 7006684 |
13/11/2014 | 419.85p | 421.29p | 394.56p | 395.16p | 7652929 |
12/11/2014 | 407.42p | 422.83p | 406.31p | 419.68p | 7511280 |
11/11/2014 | 431.35p | 433.48p | 407.85p | 410.66p | 6517526 |
10/11/2014 | 433.91p | 439.87p | 430.58p | 432.63p | 3869823 |
07/11/2014 | 434.76p | 438.19p | 427.82p | 431.35p | 3504199 |
*Close Price adjusted for both dividends and splits