Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2016 | 214.35p | 219.30p | 211.15p | 218.10p | 94097824 |
27/06/2016 | 211.40p | 217.53p | 208.45p | 209.30p | 126979056 |
24/06/2016 | 203.25p | 220.80p | 202.97p | 219.30p | 164157344 |
23/06/2016 | 218.20p | 220.25p | 215.00p | 217.90p | 49614872 |
22/06/2016 | 216.00p | 218.15p | 212.15p | 216.45p | 56119608 |
21/06/2016 | 215.25p | 215.73p | 212.85p | 214.55p | 56925716 |
20/06/2016 | 215.85p | 219.35p | 211.20p | 216.15p | 67983456 |
17/06/2016 | 210.95p | 213.45p | 210.15p | 211.20p | 71685208 |
16/06/2016 | 208.75p | 210.30p | 207.55p | 209.75p | 50169620 |
15/06/2016 | 210.60p | 213.50p | 210.30p | 211.20p | 54248616 |
14/06/2016 | 213.00p | 213.00p | 209.55p | 209.55p | 73413472 |
13/06/2016 | 212.90p | 213.75p | 210.90p | 211.10p | 57571308 |
10/06/2016 | 218.75p | 219.00p | 213.00p | 214.85p | 72622088 |
09/06/2016 | 222.50p | 229.38p | 219.65p | 219.65p | 50511860 |
08/06/2016 | 231.00p | 231.60p | 229.10p | 231.00p | 43734936 |
07/06/2016 | 232.55p | 233.25p | 230.05p | 231.15p | 37316284 |
06/06/2016 | 228.55p | 232.33p | 228.35p | 231.70p | 47071220 |
03/06/2016 | 230.70p | 231.05p | 226.65p | 228.40p | 35842048 |
02/06/2016 | 228.85p | 231.09p | 228.75p | 228.80p | 44327992 |
01/06/2016 | 231.20p | 231.95p | 227.35p | 229.50p | 35788056 |
31/05/2016 | 233.05p | 233.95p | 230.60p | 230.85p | 49696440 |
27/05/2016 | 231.95p | 233.90p | 230.25p | 232.60p | 44470592 |
26/05/2016 | 228.00p | 232.05p | 228.00p | 232.05p | 39079944 |
25/05/2016 | 229.25p | 229.38p | 227.81p | 228.95p | 39920496 |
24/05/2016 | 224.75p | 227.05p | 224.15p | 226.70p | 49970476 |
23/05/2016 | 229.00p | 229.67p | 225.52p | 225.85p | 43222728 |
20/05/2016 | 227.90p | 229.25p | 226.97p | 229.10p | 47003552 |
19/05/2016 | 230.00p | 230.45p | 225.40p | 225.40p | 53861988 |
18/05/2016 | 228.00p | 230.30p | 228.00p | 229.65p | 66044732 |
17/05/2016 | 228.65p | 230.85p | 226.50p | 227.00p | 75424920 |
16/05/2016 | 224.50p | 225.10p | 222.10p | 223.65p | 27028352 |
13/05/2016 | 221.95p | 224.50p | 220.65p | 224.50p | 35264040 |
12/05/2016 | 222.45p | 226.40p | 220.20p | 222.75p | 44392472 |
11/05/2016 | 222.05p | 222.95p | 220.80p | 222.30p | 33022482 |
10/05/2016 | 220.75p | 222.35p | 219.35p | 221.95p | 34700068 |
09/05/2016 | 220.25p | 221.55p | 218.60p | 218.90p | 32309028 |
06/05/2016 | 218.50p | 218.75p | 216.24p | 218.75p | 38552448 |
05/05/2016 | 218.50p | 220.05p | 217.80p | 219.35p | 54416428 |
04/05/2016 | 219.75p | 220.00p | 216.55p | 217.95p | 46623268 |
03/05/2016 | 221.60p | 222.45p | 220.00p | 220.55p | 63526908 |
29/04/2016 | 222.30p | 222.90p | 219.10p | 219.20p | 56098192 |
28/04/2016 | 224.95p | 225.00p | 221.70p | 223.90p | 45955004 |
27/04/2016 | 225.95p | 226.45p | 223.25p | 224.85p | 52812920 |
26/04/2016 | 228.10p | 229.00p | 225.45p | 226.70p | 41600824 |
25/04/2016 | 228.20p | 229.37p | 225.25p | 227.35p | 40243660 |
22/04/2016 | 230.25p | 231.30p | 226.60p | 228.05p | 44370032 |
21/04/2016 | 233.70p | 233.70p | 230.30p | 231.35p | 52403196 |
20/04/2016 | 233.15p | 236.00p | 230.60p | 232.60p | 44456640 |
19/04/2016 | 228.05p | 233.35p | 228.05p | 232.35p | 52586328 |
18/04/2016 | 228.00p | 228.65p | 226.65p | 228.35p | 25621236 |
15/04/2016 | 227.00p | 229.75p | 226.80p | 229.75p | 53675112 |
14/04/2016 | 226.80p | 226.80p | 224.85p | 226.80p | 40620044 |
13/04/2016 | 228.00p | 228.05p | 225.52p | 226.80p | 43850776 |
12/04/2016 | 225.95p | 226.75p | 224.20p | 226.50p | 43575688 |
11/04/2016 | 226.80p | 227.50p | 224.45p | 225.35p | 40309040 |
08/04/2016 | 224.90p | 228.66p | 222.75p | 227.50p | 55397808 |
07/04/2016 | 220.10p | 222.75p | 219.85p | 222.75p | 53509984 |
06/04/2016 | 216.65p | 220.00p | 215.05p | 219.75p | 54859904 |
05/04/2016 | 219.90p | 220.25p | 216.15p | 216.15p | 45631720 |
04/04/2016 | 219.55p | 221.43p | 218.40p | 219.70p | 30967104 |
01/04/2016 | 220.00p | 220.35p | 214.37p | 220.20p | 53217200 |
31/03/2016 | 222.30p | 222.30p | 219.69p | 221.20p | 41741680 |
30/03/2016 | 220.50p | 222.95p | 220.10p | 222.50p | 56436576 |
29/03/2016 | 219.05p | 220.30p | 217.06p | 217.85p | 29975572 |
24/03/2016 | 220.15p | 220.75p | 217.75p | 218.35p | 30487250 |
23/03/2016 | 218.50p | 221.04p | 217.75p | 220.75p | 37456344 |
22/03/2016 | 217.15p | 218.20p | 214.65p | 218.15p | 67393840 |
21/03/2016 | 217.30p | 217.50p | 215.00p | 216.95p | 28878980 |
18/03/2016 | 220.25p | 221.40p | 217.35p | 217.35p | 53292912 |
17/03/2016 | 221.35p | 221.60p | 217.05p | 219.70p | 38030436 |
16/03/2016 | 221.00p | 221.96p | 218.85p | 220.25p | 35630368 |
15/03/2016 | 218.90p | 220.55p | 217.95p | 219.90p | 38088920 |
14/03/2016 | 217.80p | 220.35p | 217.30p | 219.60p | 35448304 |
11/03/2016 | 215.70p | 217.49p | 215.20p | 217.35p | 39728528 |
10/03/2016 | 216.40p | 218.00p | 212.30p | 212.65p | 60360636 |
09/03/2016 | 218.95p | 219.50p | 215.35p | 215.40p | 46528688 |
08/03/2016 | 216.15p | 219.05p | 215.10p | 217.65p | 35023556 |
07/03/2016 | 220.30p | 220.30p | 215.65p | 218.30p | 47790336 |
04/03/2016 | 221.95p | 223.75p | 220.65p | 221.25p | 38339752 |
03/03/2016 | 222.00p | 223.25p | 220.12p | 221.25p | 30756924 |
02/03/2016 | 224.00p | 224.00p | 220.00p | 221.70p | 33511472 |
01/03/2016 | 220.20p | 222.80p | 218.55p | 222.60p | 44042368 |
29/02/2016 | 217.05p | 220.20p | 216.45p | 219.70p | 50191708 |
26/02/2016 | 220.00p | 220.75p | 217.00p | 218.85p | 40987128 |
25/02/2016 | 214.00p | 218.10p | 213.90p | 218.00p | 48105856 |
24/02/2016 | 214.00p | 215.00p | 210.80p | 210.85p | 54532164 |
23/02/2016 | 215.50p | 216.40p | 213.25p | 213.90p | 52978184 |
22/02/2016 | 215.15p | 216.70p | 214.50p | 215.65p | 48586560 |
19/02/2016 | 215.95p | 217.35p | 211.85p | 212.95p | 59956672 |
18/02/2016 | 215.00p | 216.90p | 214.30p | 215.55p | 67002112 |
17/02/2016 | 212.40p | 217.85p | 211.35p | 217.30p | 57840548 |
16/02/2016 | 209.50p | 211.00p | 208.00p | 211.00p | 60244212 |
15/02/2016 | 209.40p | 211.40p | 208.37p | 209.45p | 49308116 |
12/02/2016 | 202.60p | 205.50p | 200.60p | 205.45p | 61050964 |
11/02/2016 | 201.25p | 203.40p | 197.70p | 200.60p | 70093424 |
10/02/2016 | 203.25p | 204.40p | 200.00p | 202.10p | 54145052 |
09/02/2016 | 201.15p | 204.45p | 199.15p | 201.15p | 71337544 |
08/02/2016 | 208.05p | 209.35p | 199.00p | 200.20p | 78357896 |
05/02/2016 | 211.50p | 214.30p | 206.30p | 207.00p | 78756608 |
04/02/2016 | 217.00p | 217.55p | 208.50p | 210.25p | 100343192 |
03/02/2016 | 220.25p | 221.35p | 211.90p | 212.90p | 107948080 |
02/02/2016 | 225.45p | 233.10p | 220.50p | 221.55p | 103912944 |
01/02/2016 | 223.70p | 226.50p | 221.15p | 225.45p | 59763128 |
29/01/2016 | 218.55p | 223.90p | 217.40p | 223.90p | 77295552 |
28/01/2016 | 222.90p | 223.15p | 213.80p | 215.30p | 70892376 |
27/01/2016 | 219.30p | 223.20p | 217.90p | 223.20p | 47734796 |
26/01/2016 | 215.95p | 219.44p | 213.25p | 218.65p | 56166156 |
25/01/2016 | 221.10p | 221.15p | 217.35p | 218.50p | 42232680 |
22/01/2016 | 217.20p | 220.10p | 213.75p | 219.45p | 56379920 |
21/01/2016 | 209.85p | 213.75p | 208.40p | 213.75p | 66254972 |
20/01/2016 | 214.05p | 214.18p | 208.40p | 209.85p | 75335216 |
19/01/2016 | 215.40p | 217.15p | 213.45p | 216.80p | 51142280 |
18/01/2016 | 215.45p | 218.30p | 212.22p | 213.45p | 57704128 |
15/01/2016 | 219.45p | 221.00p | 214.35p | 216.25p | 76361968 |
14/01/2016 | 220.05p | 221.00p | 215.80p | 220.20p | 64649504 |
13/01/2016 | 223.90p | 224.55p | 221.30p | 222.50p | 37429472 |
12/01/2016 | 220.45p | 223.00p | 219.50p | 221.30p | 45514032 |
11/01/2016 | 224.95p | 225.50p | 220.70p | 220.80p | 53517728 |
08/01/2016 | 219.95p | 225.75p | 218.15p | 223.05p | 90078832 |
07/01/2016 | 215.05p | 219.20p | 214.50p | 218.20p | 95420192 |
06/01/2016 | 219.75p | 220.75p | 218.05p | 219.15p | 56716588 |
05/01/2016 | 220.00p | 221.40p | 216.00p | 219.70p | 54065200 |
04/01/2016 | 219.50p | 219.65p | 215.37p | 216.00p | 73377480 |
31/12/2015 | 222.00p | 222.50p | 217.50p | 221.00p | 27128706 |
30/12/2015 | 218.80p | 218.90p | 216.30p | 217.50p | 21982780 |
29/12/2015 | 215.30p | 218.75p | 214.50p | 218.75p | 33137744 |
24/12/2015 | 216.20p | 217.90p | 214.80p | 216.65p | 8073265 |
23/12/2015 | 212.70p | 216.15p | 209.92p | 215.60p | 69311856 |
22/12/2015 | 211.75p | 212.10p | 208.60p | 210.70p | 31815276 |
21/12/2015 | 210.45p | 212.85p | 209.86p | 209.90p | 41582952 |
18/12/2015 | 213.05p | 215.10p | 211.30p | 211.30p | 77562496 |
17/12/2015 | 216.30p | 218.05p | 209.50p | 214.75p | 50957544 |
16/12/2015 | 210.00p | 214.30p | 209.30p | 212.80p | 67280736 |
15/12/2015 | 204.85p | 210.55p | 204.70p | 209.50p | 66277848 |
14/12/2015 | 208.35p | 210.70p | 203.73p | 203.75p | 58692768 |
11/12/2015 | 212.45p | 212.60p | 208.15p | 208.15p | 62421008 |
10/12/2015 | 214.60p | 215.51p | 211.93p | 212.65p | 59818408 |
09/12/2015 | 217.45p | 218.60p | 215.40p | 215.80p | 42975208 |
08/12/2015 | 219.40p | 220.00p | 215.70p | 216.70p | 42606016 |
07/12/2015 | 216.95p | 219.70p | 216.60p | 218.00p | 36926000 |
04/12/2015 | 216.40p | 217.55p | 215.00p | 215.55p | 53097936 |
03/12/2015 | 222.85p | 223.41p | 217.95p | 218.35p | 69007280 |
02/12/2015 | 222.40p | 223.55p | 221.40p | 222.30p | 38251144 |
01/12/2015 | 225.80p | 226.25p | 221.70p | 222.00p | 43805228 |
30/11/2015 | 225.00p | 225.80p | 223.65p | 224.25p | 53949936 |
27/11/2015 | 224.30p | 226.59p | 224.30p | 225.80p | 25632052 |
26/11/2015 | 223.95p | 225.90p | 223.18p | 225.00p | 27251608 |
25/11/2015 | 219.85p | 223.80p | 219.10p | 222.90p | 40999764 |
24/11/2015 | 221.35p | 221.70p | 217.70p | 219.30p | 56617536 |
23/11/2015 | 223.50p | 223.95p | 221.40p | 222.20p | 35114304 |
20/11/2015 | 221.90p | 225.45p | 220.85p | 223.50p | 51191100 |
19/11/2015 | 222.15p | 225.25p | 220.95p | 221.50p | 83480520 |
18/11/2015 | 226.10p | 226.30p | 220.00p | 224.00p | 47847708 |
17/11/2015 | 223.60p | 225.55p | 222.90p | 225.55p | 45981056 |
16/11/2015 | 218.10p | 221.40p | 217.50p | 221.25p | 39192024 |
13/11/2015 | 221.55p | 223.55p | 218.72p | 220.40p | 47015460 |
12/11/2015 | 225.00p | 228.05p | 221.60p | 221.60p | 47881660 |
11/11/2015 | 222.80p | 227.15p | 218.20p | 224.45p | 74010712 |
10/11/2015 | 218.00p | 225.70p | 217.00p | 222.80p | 95399504 |
09/11/2015 | 217.00p | 218.60p | 214.35p | 214.45p | 51140828 |
06/11/2015 | 217.35p | 218.15p | 215.05p | 216.20p | 33596388 |
05/11/2015 | 217.25p | 219.08p | 216.04p | 216.55p | 28223820 |
04/11/2015 | 216.25p | 219.95p | 216.20p | 217.25p | 41728440 |
03/11/2015 | 215.05p | 216.35p | 213.40p | 215.40p | 34345180 |
02/11/2015 | 213.00p | 215.25p | 212.20p | 214.90p | 28127748 |
30/10/2015 | 216.45p | 217.80p | 212.55p | 214.25p | 45084424 |
29/10/2015 | 218.40p | 218.70p | 215.00p | 216.10p | 33704420 |
28/10/2015 | 216.05p | 218.35p | 215.60p | 217.30p | 27516804 |
27/10/2015 | 216.80p | 217.50p | 214.50p | 215.35p | 30693172 |
26/10/2015 | 217.95p | 218.60p | 215.30p | 216.60p | 23006626 |
23/10/2015 | 217.25p | 219.75p | 216.30p | 218.00p | 47371680 |
22/10/2015 | 207.60p | 217.00p | 207.60p | 215.10p | 78311768 |
21/10/2015 | 208.30p | 210.00p | 206.95p | 208.05p | 30188756 |
20/10/2015 | 209.05p | 210.00p | 207.05p | 208.55p | 38021832 |
19/10/2015 | 209.15p | 210.85p | 207.98p | 208.40p | 28134524 |
16/10/2015 | 207.80p | 210.10p | 206.80p | 209.30p | 43821400 |
15/10/2015 | 206.30p | 210.59p | 205.55p | 207.10p | 42286256 |
14/10/2015 | 207.95p | 208.49p | 203.88p | 204.15p | 59722288 |
13/10/2015 | 211.15p | 211.30p | 207.40p | 209.95p | 36446832 |
12/10/2015 | 211.75p | 211.75p | 209.20p | 210.80p | 27510556 |
09/10/2015 | 211.45p | 213.20p | 210.40p | 211.95p | 48784780 |
08/10/2015 | 207.60p | 210.14p | 203.80p | 210.00p | 52294320 |
07/10/2015 | 214.05p | 214.05p | 208.40p | 208.40p | 77595200 |
06/10/2015 | 211.95p | 213.85p | 211.20p | 213.55p | 39247332 |
05/10/2015 | 209.65p | 213.20p | 208.25p | 212.50p | 53233596 |
02/10/2015 | 206.00p | 207.95p | 201.25p | 206.15p | 73704248 |
01/10/2015 | 210.00p | 212.40p | 203.45p | 204.30p | 69969504 |
30/09/2015 | 207.50p | 208.73p | 205.95p | 208.45p | 71737416 |
29/09/2015 | 205.15p | 208.40p | 203.29p | 204.35p | 84471584 |
28/09/2015 | 212.50p | 213.20p | 206.07p | 207.20p | 109025136 |
25/09/2015 | 215.45p | 219.75p | 214.83p | 217.65p | 51556000 |
24/09/2015 | 215.75p | 216.40p | 210.70p | 212.40p | 57735120 |
23/09/2015 | 212.60p | 217.60p | 212.25p | 216.00p | 47079636 |
22/09/2015 | 217.40p | 217.70p | 211.85p | 211.90p | 51965124 |
21/09/2015 | 215.50p | 219.45p | 214.70p | 217.40p | 34795180 |
18/09/2015 | 216.05p | 217.95p | 209.70p | 216.75p | 92520440 |
17/09/2015 | 218.95p | 220.15p | 216.20p | 216.20p | 95812016 |
16/09/2015 | 221.60p | 221.90p | 216.72p | 219.15p | 57268004 |
15/09/2015 | 221.85p | 222.20p | 214.75p | 218.45p | 82358792 |
14/09/2015 | 224.35p | 225.60p | 220.90p | 221.25p | 35818336 |
*Close Price adjusted for both dividends and splits