Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2016 | 246.99p | 257.16p | 244.91p | 253.84p | 1457168 |
17/06/2016 | 240.13p | 244.78p | 240.13p | 243.45p | 1945702 |
16/06/2016 | 238.81p | 241.24p | 238.81p | 239.69p | 1564988 |
15/06/2016 | 240.58p | 243.01p | 240.13p | 240.13p | 2098010 |
14/06/2016 | 246.33p | 248.45p | 241.02p | 241.02p | 2345176 |
13/06/2016 | 248.10p | 249.86p | 246.99p | 248.10p | 1681586 |
10/06/2016 | 247.65p | 250.53p | 247.21p | 248.98p | 1080117 |
09/06/2016 | 247.21p | 251.19p | 246.33p | 249.42p | 744060 |
08/06/2016 | 253.18p | 253.40p | 251.19p | 252.96p | 1158661 |
07/06/2016 | 252.52p | 252.96p | 250.20p | 252.08p | 1619018 |
06/06/2016 | 249.86p | 253.62p | 249.20p | 250.31p | 2371643 |
03/06/2016 | 249.64p | 253.62p | 248.85p | 251.41p | 623059 |
02/06/2016 | 250.53p | 250.53p | 247.87p | 250.09p | 636749 |
01/06/2016 | 247.65p | 251.49p | 247.21p | 250.75p | 1117287 |
31/05/2016 | 247.65p | 250.75p | 247.65p | 249.20p | 951311 |
27/05/2016 | 249.42p | 250.75p | 246.77p | 248.98p | 1087306 |
26/05/2016 | 249.20p | 249.20p | 245.00p | 248.98p | 635618 |
25/05/2016 | 250.31p | 250.31p | 245.88p | 247.65p | 889016 |
24/05/2016 | 248.10p | 248.98p | 245.66p | 248.98p | 863919 |
23/05/2016 | 244.56p | 247.87p | 242.79p | 246.99p | 1037773 |
20/05/2016 | 242.79p | 243.45p | 240.80p | 243.45p | 408120 |
19/05/2016 | 239.91p | 241.24p | 236.77p | 241.24p | 1937901 |
18/05/2016 | 236.38p | 239.69p | 235.05p | 239.25p | 697929 |
17/05/2016 | 231.29p | 236.82p | 230.41p | 236.60p | 615694 |
16/05/2016 | 229.96p | 231.51p | 228.86p | 231.07p | 309727 |
13/05/2016 | 233.94p | 233.94p | 228.19p | 231.29p | 578264 |
12/05/2016 | 231.51p | 234.16p | 230.63p | 233.28p | 1139728 |
11/05/2016 | 231.73p | 233.50p | 228.42p | 230.85p | 466207 |
10/05/2016 | 237.92p | 237.92p | 232.62p | 233.50p | 495334 |
09/05/2016 | 233.28p | 237.92p | 233.28p | 237.04p | 386098 |
06/05/2016 | 233.72p | 235.49p | 233.06p | 233.50p | 411358 |
05/05/2016 | 233.94p | 236.60p | 233.94p | 234.61p | 478264 |
04/05/2016 | 233.28p | 234.94p | 231.29p | 233.72p | 927357 |
03/05/2016 | 230.63p | 234.83p | 229.74p | 233.50p | 888311 |
29/04/2016 | 237.70p | 237.70p | 226.87p | 229.08p | 1486596 |
28/04/2016 | 240.13p | 241.90p | 238.59p | 239.47p | 419616 |
27/04/2016 | 237.48p | 242.79p | 237.48p | 242.57p | 737790 |
26/04/2016 | 238.14p | 240.13p | 236.60p | 238.59p | 460812 |
25/04/2016 | 233.94p | 239.69p | 233.94p | 238.37p | 1075615 |
22/04/2016 | 236.60p | 240.36p | 231.07p | 232.62p | 712835 |
21/04/2016 | 240.80p | 240.80p | 235.71p | 236.82p | 630442 |
20/04/2016 | 241.90p | 245.44p | 237.04p | 239.03p | 799933 |
19/04/2016 | 244.56p | 246.55p | 242.12p | 243.23p | 376137 |
18/04/2016 | 239.25p | 246.77p | 239.25p | 243.23p | 699699 |
15/04/2016 | 238.37p | 244.78p | 235.71p | 242.35p | 888354 |
14/04/2016 | 239.25p | 241.46p | 236.15p | 237.26p | 643612 |
13/04/2016 | 231.73p | 240.36p | 229.96p | 240.36p | 1827990 |
12/04/2016 | 234.16p | 234.16p | 227.88p | 229.52p | 1730759 |
11/04/2016 | 235.27p | 235.27p | 231.73p | 232.84p | 714422 |
08/04/2016 | 236.15p | 236.15p | 232.40p | 234.39p | 586830 |
07/04/2016 | 236.60p | 237.04p | 234.39p | 235.49p | 660094 |
06/04/2016 | 234.39p | 236.15p | 234.39p | 235.93p | 797122 |
05/04/2016 | 238.37p | 238.37p | 234.61p | 235.49p | 530082 |
04/04/2016 | 237.70p | 239.47p | 235.71p | 237.70p | 522480 |
01/04/2016 | 236.82p | 240.13p | 233.50p | 237.92p | 977475 |
31/03/2016 | 239.91p | 241.24p | 236.22p | 237.70p | 1327344 |
30/03/2016 | 241.46p | 241.90p | 240.12p | 241.68p | 626159 |
29/03/2016 | 238.81p | 239.91p | 236.60p | 239.25p | 386740 |
24/03/2016 | 235.71p | 240.36p | 235.71p | 236.82p | 1082462 |
23/03/2016 | 237.26p | 241.02p | 237.26p | 238.37p | 458840 |
22/03/2016 | 238.81p | 239.91p | 234.16p | 239.03p | 1558148 |
21/03/2016 | 234.39p | 238.59p | 234.00p | 238.59p | 553644 |
18/03/2016 | 228.64p | 236.38p | 228.64p | 236.15p | 1996431 |
17/03/2016 | 227.75p | 230.20p | 227.31p | 228.42p | 2167162 |
16/03/2016 | 225.54p | 227.75p | 225.10p | 227.31p | 1067110 |
15/03/2016 | 221.56p | 225.54p | 219.97p | 225.54p | 1097196 |
14/03/2016 | 216.34p | 221.78p | 214.97p | 221.12p | 1886990 |
11/03/2016 | 214.49p | 215.63p | 213.19p | 214.04p | 2030770 |
10/03/2016 | 216.78p | 217.89p | 210.64p | 212.27p | 2235015 |
09/03/2016 | 218.91p | 218.91p | 212.23p | 212.45p | 1270187 |
08/03/2016 | 218.60p | 219.48p | 215.86p | 219.48p | 662099 |
07/03/2016 | 218.91p | 221.19p | 214.49p | 220.15p | 1450563 |
04/03/2016 | 231.51p | 231.51p | 220.28p | 220.32p | 1629632 |
03/03/2016 | 234.83p | 236.38p | 231.51p | 235.27p | 560355 |
02/03/2016 | 238.37p | 239.69p | 234.16p | 235.93p | 2688871 |
01/03/2016 | 231.73p | 239.25p | 228.64p | 238.14p | 757722 |
29/02/2016 | 233.06p | 235.27p | 229.41p | 232.17p | 703493 |
26/02/2016 | 232.17p | 235.27p | 229.52p | 232.62p | 803763 |
25/02/2016 | 223.55p | 230.63p | 223.55p | 227.53p | 849662 |
24/02/2016 | 222.22p | 226.20p | 222.22p | 222.89p | 606778 |
23/02/2016 | 220.59p | 225.38p | 218.91p | 223.33p | 871774 |
22/02/2016 | 223.33p | 226.26p | 221.56p | 222.67p | 996800 |
19/02/2016 | 222.00p | 223.33p | 218.56p | 222.89p | 781972 |
18/02/2016 | 221.07p | 223.11p | 218.11p | 221.12p | 862250 |
17/02/2016 | 213.73p | 221.56p | 212.16p | 219.00p | 576564 |
16/02/2016 | 214.93p | 217.32p | 212.72p | 214.49p | 580177 |
15/02/2016 | 213.56p | 216.74p | 213.11p | 214.75p | 689781 |
12/02/2016 | 207.28p | 212.27p | 206.45p | 211.52p | 1298821 |
11/02/2016 | 208.51p | 212.45p | 206.44p | 207.10p | 1259971 |
10/02/2016 | 208.07p | 214.18p | 207.81p | 213.56p | 959926 |
09/02/2016 | 203.69p | 208.82p | 201.88p | 207.94p | 900365 |
08/02/2016 | 214.62p | 214.71p | 201.09p | 202.10p | 1040686 |
05/02/2016 | 215.28p | 219.70p | 212.02p | 212.63p | 526846 |
04/02/2016 | 219.13p | 222.67p | 215.10p | 217.27p | 651646 |
03/02/2016 | 223.33p | 223.87p | 216.70p | 217.36p | 1041631 |
02/02/2016 | 224.44p | 225.90p | 220.59p | 222.45p | 477248 |
01/02/2016 | 224.88p | 226.20p | 222.45p | 224.44p | 874379 |
29/01/2016 | 222.00p | 223.33p | 217.23p | 223.33p | 914394 |
28/01/2016 | 220.76p | 222.00p | 217.58p | 219.35p | 1731073 |
27/01/2016 | 217.36p | 222.22p | 215.68p | 220.32p | 2009774 |
26/01/2016 | 214.49p | 215.33p | 212.58p | 213.03p | 1077078 |
25/01/2016 | 217.58p | 219.39p | 215.55p | 216.70p | 509068 |
22/01/2016 | 217.01p | 217.18p | 213.20p | 217.18p | 877425 |
21/01/2016 | 210.50p | 214.66p | 208.51p | 213.42p | 1966404 |
20/01/2016 | 214.88p | 215.68p | 209.44p | 210.28p | 1008006 |
19/01/2016 | 212.19p | 216.26p | 211.94p | 215.33p | 788267 |
18/01/2016 | 215.72p | 217.62p | 209.16p | 212.19p | 1295354 |
15/01/2016 | 222.00p | 223.55p | 214.26p | 216.70p | 910052 |
14/01/2016 | 223.33p | 224.65p | 216.74p | 221.07p | 1747126 |
13/01/2016 | 230.85p | 230.96p | 224.21p | 226.87p | 5915124 |
12/01/2016 | 235.27p | 235.49p | 222.22p | 230.85p | 2926685 |
11/01/2016 | 242.79p | 245.00p | 237.04p | 237.70p | 875426 |
08/01/2016 | 241.46p | 245.66p | 241.24p | 244.78p | 1568231 |
07/01/2016 | 243.23p | 243.23p | 239.85p | 242.79p | 1227393 |
06/01/2016 | 244.56p | 245.66p | 240.58p | 245.44p | 1181237 |
05/01/2016 | 246.77p | 248.32p | 243.67p | 243.89p | 644059 |
04/01/2016 | 248.98p | 249.64p | 244.65p | 246.99p | 709990 |
31/12/2015 | 254.95p | 255.17p | 248.76p | 248.76p | 255404 |
30/12/2015 | 257.82p | 257.82p | 252.96p | 252.96p | 561167 |
29/12/2015 | 249.86p | 257.60p | 246.74p | 257.16p | 507612 |
24/12/2015 | 251.19p | 252.08p | 246.11p | 247.65p | 174974 |
23/12/2015 | 253.84p | 253.84p | 245.22p | 250.31p | 688809 |
22/12/2015 | 244.11p | 253.40p | 241.97p | 251.85p | 1327855 |
21/12/2015 | 240.58p | 243.45p | 240.16p | 242.12p | 2117716 |
18/12/2015 | 241.02p | 241.46p | 239.03p | 239.25p | 1500249 |
17/12/2015 | 241.02p | 241.90p | 239.26p | 240.80p | 1380648 |
16/12/2015 | 241.24p | 241.46p | 239.25p | 240.36p | 1204926 |
15/12/2015 | 238.81p | 243.01p | 235.93p | 239.25p | 1158609 |
14/12/2015 | 245.00p | 245.00p | 236.38p | 237.70p | 1578630 |
11/12/2015 | 248.54p | 250.09p | 242.35p | 243.01p | 1261845 |
10/12/2015 | 247.65p | 248.32p | 245.44p | 247.43p | 669037 |
09/12/2015 | 248.54p | 250.53p | 246.33p | 247.21p | 795381 |
08/12/2015 | 247.65p | 249.20p | 245.60p | 246.99p | 717237 |
07/12/2015 | 247.65p | 249.64p | 244.78p | 245.88p | 958800 |
04/12/2015 | 245.00p | 247.65p | 243.59p | 247.43p | 384196 |
03/12/2015 | 247.21p | 249.42p | 245.00p | 245.00p | 1470084 |
02/12/2015 | 242.79p | 247.21p | 242.35p | 246.11p | 1273602 |
01/12/2015 | 239.25p | 242.57p | 238.59p | 241.46p | 2055415 |
30/11/2015 | 230.85p | 241.90p | 230.85p | 241.24p | 1390724 |
27/11/2015 | 231.29p | 233.28p | 229.30p | 231.95p | 2530554 |
26/11/2015 | 235.05p | 235.05p | 229.52p | 231.29p | 1341350 |
25/11/2015 | 235.27p | 238.37p | 232.84p | 234.39p | 1551154 |
24/11/2015 | 235.27p | 239.25p | 228.69p | 236.60p | 1398164 |
23/11/2015 | 236.38p | 238.37p | 235.70p | 236.82p | 361252 |
20/11/2015 | 236.60p | 239.47p | 236.15p | 238.81p | 406485 |
19/11/2015 | 236.82p | 239.69p | 236.15p | 237.92p | 378641 |
18/11/2015 | 240.13p | 240.58p | 236.82p | 238.81p | 337219 |
17/11/2015 | 237.70p | 241.46p | 237.70p | 238.81p | 1875464 |
16/11/2015 | 237.48p | 240.17p | 236.60p | 237.48p | 443977 |
13/11/2015 | 237.92p | 241.02p | 236.60p | 239.69p | 1860994 |
12/11/2015 | 242.79p | 245.88p | 238.81p | 239.25p | 901059 |
11/11/2015 | 241.90p | 244.34p | 241.90p | 244.34p | 451138 |
10/11/2015 | 241.46p | 245.44p | 241.46p | 242.12p | 1040202 |
09/11/2015 | 241.02p | 243.89p | 239.27p | 243.01p | 1057351 |
06/11/2015 | 238.37p | 243.01p | 229.74p | 239.25p | 1298378 |
05/11/2015 | 237.48p | 239.69p | 234.77p | 237.04p | 988099 |
04/11/2015 | 244.11p | 244.11p | 235.57p | 237.48p | 1746031 |
03/11/2015 | 246.55p | 247.43p | 241.02p | 245.00p | 1534348 |
02/11/2015 | 243.23p | 248.10p | 239.69p | 245.88p | 1707905 |
30/10/2015 | 260.92p | 262.03p | 241.02p | 244.11p | 6415118 |
29/10/2015 | 261.14p | 264.09p | 260.92p | 262.69p | 712776 |
28/10/2015 | 259.81p | 261.80p | 257.82p | 261.58p | 482863 |
27/10/2015 | 259.15p | 263.13p | 256.90p | 258.71p | 762408 |
26/10/2015 | 257.38p | 260.48p | 257.38p | 258.49p | 2399563 |
23/10/2015 | 262.47p | 262.69p | 253.40p | 259.15p | 2812950 |
22/10/2015 | 264.46p | 264.46p | 261.80p | 263.13p | 706808 |
21/10/2015 | 262.47p | 264.90p | 260.48p | 264.02p | 1263939 |
20/10/2015 | 253.84p | 262.03p | 253.84p | 261.14p | 631853 |
19/10/2015 | 251.85p | 255.61p | 249.64p | 254.73p | 600067 |
16/10/2015 | 255.83p | 256.98p | 249.86p | 251.63p | 467179 |
15/10/2015 | 258.71p | 261.04p | 253.62p | 254.29p | 562164 |
14/10/2015 | 258.93p | 261.86p | 258.27p | 259.59p | 751047 |
13/10/2015 | 259.59p | 260.76p | 257.82p | 259.37p | 2801410 |
12/10/2015 | 257.82p | 260.92p | 256.72p | 260.26p | 1427225 |
09/10/2015 | 254.51p | 259.81p | 254.51p | 258.49p | 1460038 |
08/10/2015 | 246.99p | 254.07p | 246.77p | 253.62p | 3547293 |
07/10/2015 | 251.85p | 252.08p | 244.56p | 246.11p | 809771 |
06/10/2015 | 252.74p | 253.84p | 250.31p | 251.85p | 879053 |
05/10/2015 | 248.98p | 252.52p | 246.55p | 249.86p | 568435 |
02/10/2015 | 248.98p | 248.98p | 244.78p | 247.43p | 498707 |
01/10/2015 | 246.33p | 248.10p | 245.22p | 246.55p | 503775 |
30/09/2015 | 243.23p | 245.44p | 240.80p | 245.44p | 551206 |
29/09/2015 | 244.78p | 245.44p | 239.03p | 240.36p | 608156 |
28/09/2015 | 246.99p | 248.76p | 245.38p | 246.55p | 505570 |
25/09/2015 | 246.11p | 248.54p | 245.22p | 246.99p | 568977 |
24/09/2015 | 245.88p | 248.66p | 242.57p | 243.45p | 584915 |
23/09/2015 | 243.23p | 248.54p | 241.90p | 245.88p | 918299 |
22/09/2015 | 250.53p | 250.53p | 243.23p | 243.67p | 880952 |
21/09/2015 | 247.21p | 251.85p | 247.21p | 249.20p | 689426 |
18/09/2015 | 248.10p | 251.19p | 247.65p | 249.20p | 3177387 |
17/09/2015 | 250.09p | 251.19p | 247.87p | 249.20p | 781449 |
16/09/2015 | 248.98p | 250.88p | 248.10p | 249.42p | 781142 |
15/09/2015 | 250.09p | 250.75p | 246.99p | 248.10p | 689838 |
14/09/2015 | 250.53p | 251.85p | 247.65p | 248.98p | 625999 |
11/09/2015 | 251.41p | 253.95p | 248.98p | 250.09p | 860387 |
10/09/2015 | 252.74p | 253.84p | 250.09p | 251.85p | 825844 |
09/09/2015 | 256.50p | 256.50p | 251.19p | 252.96p | 843029 |
08/09/2015 | 253.40p | 256.06p | 252.14p | 253.40p | 478711 |
07/09/2015 | 257.82p | 258.27p | 250.35p | 253.40p | 966346 |
04/09/2015 | 258.71p | 258.71p | 254.51p | 255.83p | 592641 |
*Close Price adjusted for both dividends and splits