Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/03/2016 | 282.90p | 283.00p | 271.00p | 277.50p | 503262 |
23/03/2016 | 291.30p | 294.20p | 282.00p | 282.00p | 319786 |
22/03/2016 | 293.10p | 294.30p | 285.70p | 293.40p | 261116 |
21/03/2016 | 299.00p | 305.50p | 294.40p | 294.40p | 507700 |
18/03/2016 | 285.70p | 301.10p | 285.10p | 301.10p | 763777 |
17/03/2016 | 284.50p | 292.40p | 280.40p | 286.40p | 199288 |
16/03/2016 | 279.60p | 286.00p | 278.15p | 282.90p | 283067 |
15/03/2016 | 291.10p | 291.10p | 280.00p | 280.20p | 450623 |
14/03/2016 | 285.50p | 293.90p | 285.50p | 290.00p | 288806 |
11/03/2016 | 282.40p | 290.40p | 281.60p | 285.00p | 436651 |
10/03/2016 | 276.40p | 288.80p | 275.70p | 279.70p | 471206 |
09/03/2016 | 275.20p | 279.00p | 270.80p | 276.70p | 354616 |
08/03/2016 | 278.70p | 284.50p | 276.40p | 276.40p | 577056 |
07/03/2016 | 278.40p | 282.90p | 276.10p | 281.40p | 501589 |
04/03/2016 | 272.70p | 277.90p | 269.85p | 277.40p | 520095 |
03/03/2016 | 263.00p | 273.50p | 262.60p | 273.50p | 904320 |
02/03/2016 | 254.70p | 266.70p | 254.70p | 265.00p | 547414 |
01/03/2016 | 266.10p | 267.50p | 252.76p | 256.00p | 1258366 |
29/02/2016 | 247.90p | 270.60p | 247.90p | 267.90p | 876682 |
26/02/2016 | 236.00p | 253.90p | 236.00p | 251.80p | 822330 |
25/02/2016 | 231.60p | 237.40p | 231.17p | 233.40p | 1058350 |
24/02/2016 | 255.00p | 255.00p | 220.50p | 230.40p | 3609741 |
23/02/2016 | 272.60p | 276.21p | 259.00p | 265.20p | 1458373 |
22/02/2016 | 270.50p | 278.10p | 269.80p | 272.00p | 414021 |
19/02/2016 | 264.50p | 268.70p | 262.40p | 266.00p | 663259 |
18/02/2016 | 259.50p | 263.40p | 258.20p | 263.40p | 458070 |
17/02/2016 | 245.00p | 261.70p | 243.80p | 261.30p | 861116 |
16/02/2016 | 234.30p | 244.70p | 231.20p | 243.00p | 1523792 |
15/02/2016 | 228.30p | 231.00p | 224.00p | 228.80p | 769405 |
12/02/2016 | 222.60p | 228.00p | 219.70p | 223.20p | 473906 |
11/02/2016 | 225.90p | 225.90p | 217.90p | 222.00p | 379521 |
10/02/2016 | 223.60p | 230.20p | 218.31p | 227.60p | 668311 |
09/02/2016 | 225.70p | 225.70p | 215.60p | 219.00p | 665004 |
08/02/2016 | 228.30p | 229.90p | 222.00p | 223.80p | 387603 |
05/02/2016 | 224.60p | 231.90p | 224.60p | 228.10p | 746649 |
04/02/2016 | 226.90p | 229.70p | 221.00p | 226.20p | 938972 |
03/02/2016 | 230.40p | 231.90p | 222.40p | 225.30p | 1780517 |
02/02/2016 | 238.00p | 239.20p | 230.10p | 231.10p | 721327 |
01/02/2016 | 243.20p | 243.70p | 237.40p | 237.80p | 718849 |
29/01/2016 | 246.60p | 246.60p | 238.50p | 240.80p | 628107 |
28/01/2016 | 245.90p | 248.60p | 240.80p | 241.90p | 559450 |
27/01/2016 | 244.60p | 248.60p | 241.00p | 246.10p | 1418667 |
26/01/2016 | 243.00p | 247.90p | 240.00p | 247.00p | 397941 |
25/01/2016 | 241.80p | 246.90p | 239.30p | 245.30p | 661838 |
22/01/2016 | 242.50p | 245.50p | 234.90p | 243.00p | 493112 |
21/01/2016 | 232.00p | 242.10p | 232.00p | 240.30p | 397281 |
20/01/2016 | 242.00p | 244.10p | 228.40p | 232.00p | 753139 |
19/01/2016 | 240.10p | 250.50p | 240.10p | 244.00p | 387188 |
18/01/2016 | 255.20p | 256.30p | 240.75p | 243.90p | 616527 |
15/01/2016 | 261.50p | 262.40p | 252.90p | 254.50p | 376581 |
14/01/2016 | 263.40p | 264.10p | 257.80p | 260.00p | 786421 |
13/01/2016 | 263.00p | 264.80p | 260.63p | 264.60p | 829845 |
12/01/2016 | 266.70p | 266.70p | 255.50p | 260.00p | 2428312 |
11/01/2016 | 264.40p | 268.00p | 262.80p | 262.90p | 406826 |
08/01/2016 | 273.90p | 274.00p | 264.20p | 264.20p | 3063079 |
07/01/2016 | 278.70p | 278.70p | 269.80p | 271.50p | 689126 |
06/01/2016 | 278.20p | 281.60p | 277.60p | 280.20p | 276200 |
05/01/2016 | 279.50p | 284.15p | 277.10p | 280.90p | 707840 |
04/01/2016 | 289.40p | 291.10p | 278.80p | 280.90p | 355802 |
31/12/2015 | 293.50p | 293.60p | 288.00p | 289.00p | 31919 |
30/12/2015 | 294.20p | 294.30p | 290.00p | 292.30p | 242875 |
29/12/2015 | 294.60p | 296.90p | 291.80p | 292.30p | 398309 |
24/12/2015 | 289.10p | 292.60p | 288.90p | 291.20p | 243722 |
23/12/2015 | 295.60p | 295.60p | 291.50p | 293.50p | 356511 |
22/12/2015 | 297.40p | 297.40p | 273.00p | 292.00p | 1217773 |
21/12/2015 | 299.20p | 300.80p | 291.96p | 293.00p | 595743 |
18/12/2015 | 301.50p | 305.50p | 295.40p | 305.50p | 1138038 |
17/12/2015 | 296.70p | 301.10p | 290.10p | 298.90p | 602693 |
16/12/2015 | 292.00p | 294.80p | 290.70p | 293.30p | 370139 |
15/12/2015 | 294.20p | 299.90p | 290.50p | 290.50p | 797500 |
14/12/2015 | 296.00p | 309.30p | 288.00p | 297.00p | 1048951 |
11/12/2015 | 318.10p | 318.10p | 230.00p | 296.00p | 9543993 |
10/12/2015 | 341.20p | 341.20p | 321.20p | 322.50p | 1359600 |
09/12/2015 | 350.90p | 350.90p | 336.60p | 338.30p | 1063720 |
08/12/2015 | 360.80p | 360.80p | 346.30p | 346.30p | 344382 |
07/12/2015 | 364.10p | 364.10p | 357.00p | 357.00p | 475503 |
04/12/2015 | 358.20p | 360.73p | 354.90p | 360.00p | 258278 |
03/12/2015 | 360.60p | 366.10p | 359.10p | 359.10p | 268163 |
02/12/2015 | 367.80p | 368.80p | 360.60p | 362.80p | 1240734 |
01/12/2015 | 371.40p | 379.00p | 369.40p | 369.40p | 463511 |
30/11/2015 | 364.00p | 372.80p | 364.00p | 370.60p | 298443 |
27/11/2015 | 365.10p | 368.10p | 362.86p | 368.10p | 442349 |
26/11/2015 | 366.90p | 366.90p | 360.10p | 363.50p | 550346 |
25/11/2015 | 362.60p | 366.50p | 362.50p | 364.20p | 593421 |
24/11/2015 | 366.10p | 370.40p | 362.20p | 364.20p | 439086 |
23/11/2015 | 370.30p | 372.90p | 368.66p | 369.30p | 514754 |
20/11/2015 | 368.80p | 373.00p | 368.60p | 370.30p | 382919 |
19/11/2015 | 369.60p | 373.20p | 369.60p | 370.40p | 369457 |
18/11/2015 | 366.90p | 371.80p | 366.90p | 370.50p | 683206 |
17/11/2015 | 369.00p | 373.00p | 368.60p | 370.90p | 1814085 |
16/11/2015 | 358.70p | 367.10p | 358.70p | 365.10p | 355521 |
13/11/2015 | 360.00p | 365.60p | 358.60p | 361.90p | 438867 |
12/11/2015 | 371.70p | 371.80p | 360.90p | 361.20p | 281206 |
11/11/2015 | 373.00p | 374.40p | 370.30p | 373.30p | 172307 |
10/11/2015 | 382.20p | 382.20p | 367.60p | 369.80p | 337142 |
09/11/2015 | 375.60p | 380.40p | 374.03p | 379.00p | 699966 |
06/11/2015 | 370.30p | 378.40p | 370.30p | 376.50p | 641584 |
05/11/2015 | 364.00p | 375.00p | 363.60p | 371.50p | 659588 |
04/11/2015 | 384.60p | 384.60p | 363.70p | 366.80p | 874571 |
03/11/2015 | 380.40p | 383.10p | 378.20p | 382.10p | 369840 |
02/11/2015 | 370.00p | 384.40p | 367.09p | 381.40p | 612651 |
30/10/2015 | 374.50p | 381.60p | 368.20p | 370.10p | 715136 |
29/10/2015 | 390.00p | 390.00p | 370.00p | 374.60p | 746901 |
28/10/2015 | 398.60p | 401.90p | 385.90p | 391.90p | 630697 |
27/10/2015 | 406.10p | 414.00p | 390.50p | 398.90p | 861533 |
26/10/2015 | 426.30p | 426.70p | 409.80p | 411.30p | 495203 |
23/10/2015 | 420.80p | 426.60p | 419.40p | 425.00p | 219308 |
22/10/2015 | 418.80p | 421.90p | 417.40p | 420.00p | 199411 |
21/10/2015 | 411.30p | 422.50p | 411.30p | 421.10p | 678757 |
20/10/2015 | 406.50p | 414.30p | 406.50p | 412.80p | 329424 |
19/10/2015 | 404.30p | 408.30p | 403.00p | 406.00p | 839492 |
16/10/2015 | 409.60p | 413.10p | 404.70p | 404.90p | 229493 |
15/10/2015 | 407.50p | 411.00p | 406.40p | 408.30p | 220583 |
14/10/2015 | 407.80p | 409.70p | 404.20p | 407.00p | 504047 |
13/10/2015 | 419.10p | 419.10p | 406.50p | 408.80p | 535211 |
12/10/2015 | 422.00p | 427.20p | 419.30p | 420.90p | 228944 |
09/10/2015 | 426.50p | 433.40p | 424.90p | 426.00p | 252916 |
08/10/2015 | 426.20p | 428.00p | 418.20p | 424.70p | 481149 |
07/10/2015 | 427.10p | 435.70p | 423.20p | 425.40p | 466907 |
06/10/2015 | 397.50p | 425.90p | 397.50p | 424.00p | 594873 |
05/10/2015 | 388.50p | 404.00p | 387.00p | 401.40p | 611409 |
02/10/2015 | 391.50p | 399.50p | 391.50p | 394.60p | 242342 |
01/10/2015 | 389.40p | 399.00p | 385.40p | 389.00p | 240913 |
30/09/2015 | 383.80p | 388.00p | 379.90p | 388.00p | 257836 |
29/09/2015 | 376.10p | 381.40p | 375.00p | 379.50p | 295441 |
28/09/2015 | 393.70p | 395.60p | 380.00p | 382.40p | 450042 |
25/09/2015 | 395.90p | 400.70p | 392.50p | 394.00p | 364773 |
24/09/2015 | 400.30p | 401.60p | 388.70p | 391.00p | 348146 |
23/09/2015 | 395.30p | 400.30p | 393.00p | 399.10p | 361814 |
22/09/2015 | 400.60p | 401.90p | 393.90p | 394.40p | 329886 |
21/09/2015 | 405.00p | 407.00p | 401.20p | 401.50p | 444471 |
18/09/2015 | 399.70p | 405.00p | 395.90p | 403.20p | 1888526 |
17/09/2015 | 405.10p | 405.80p | 399.70p | 400.00p | 565841 |
16/09/2015 | 398.20p | 406.20p | 396.00p | 404.20p | 514867 |
15/09/2015 | 388.80p | 396.10p | 384.80p | 394.70p | 378973 |
14/09/2015 | 392.40p | 393.80p | 387.20p | 387.90p | 216942 |
11/09/2015 | 391.90p | 393.60p | 388.60p | 390.00p | 295952 |
10/09/2015 | 397.70p | 399.30p | 389.20p | 390.10p | 506806 |
09/09/2015 | 394.80p | 402.10p | 394.60p | 399.40p | 475984 |
08/09/2015 | 387.00p | 391.40p | 383.50p | 388.30p | 359101 |
07/09/2015 | 382.20p | 384.50p | 377.80p | 382.40p | 314658 |
04/09/2015 | 388.60p | 388.60p | 379.00p | 379.00p | 672814 |
03/09/2015 | 387.90p | 392.80p | 385.10p | 392.20p | 536161 |
02/09/2015 | 393.90p | 398.80p | 389.90p | 389.90p | 623657 |
01/09/2015 | 393.20p | 403.70p | 391.60p | 394.20p | 583075 |
28/08/2015 | 399.00p | 402.40p | 394.50p | 397.60p | 693405 |
27/08/2015 | 398.70p | 403.70p | 395.10p | 399.00p | 823682 |
26/08/2015 | 389.80p | 401.90p | 381.20p | 392.10p | 632352 |
25/08/2015 | 377.20p | 396.80p | 377.20p | 390.20p | 499762 |
24/08/2015 | 381.50p | 383.50p | 369.80p | 379.10p | 687941 |
21/08/2015 | 385.70p | 388.60p | 382.70p | 384.20p | 611685 |
20/08/2015 | 392.30p | 393.00p | 385.90p | 387.10p | 394635 |
19/08/2015 | 404.80p | 404.80p | 394.20p | 394.50p | 399801 |
18/08/2015 | 404.30p | 405.20p | 401.20p | 404.40p | 308524 |
17/08/2015 | 404.30p | 406.90p | 399.00p | 402.20p | 273703 |
14/08/2015 | 401.10p | 407.90p | 401.10p | 405.30p | 263343 |
13/08/2015 | 403.50p | 409.00p | 401.50p | 403.10p | 393941 |
12/08/2015 | 399.80p | 401.00p | 395.60p | 399.50p | 566376 |
11/08/2015 | 410.60p | 410.60p | 403.72p | 405.10p | 436886 |
10/08/2015 | 410.60p | 411.20p | 400.00p | 410.10p | 590986 |
07/08/2015 | 409.20p | 412.20p | 401.20p | 410.70p | 586613 |
06/08/2015 | 401.40p | 407.70p | 401.10p | 407.70p | 934882 |
05/08/2015 | 402.40p | 404.40p | 398.40p | 404.40p | 557945 |
04/08/2015 | 403.50p | 403.90p | 396.00p | 399.60p | 465511 |
03/08/2015 | 400.90p | 402.40p | 398.00p | 402.40p | 551451 |
31/07/2015 | 399.00p | 401.20p | 392.70p | 399.00p | 633978 |
30/07/2015 | 391.70p | 398.10p | 387.30p | 397.00p | 698929 |
29/07/2015 | 386.70p | 391.80p | 380.30p | 388.00p | 1242336 |
28/07/2015 | 382.40p | 385.10p | 379.80p | 381.50p | 871291 |
27/07/2015 | 382.10p | 391.50p | 382.10p | 382.80p | 667315 |
24/07/2015 | 381.00p | 390.70p | 381.00p | 385.00p | 391691 |
23/07/2015 | 387.60p | 389.90p | 383.40p | 384.60p | 373150 |
22/07/2015 | 385.30p | 389.10p | 379.40p | 388.50p | 419612 |
21/07/2015 | 388.80p | 391.20p | 384.80p | 386.70p | 404674 |
20/07/2015 | 385.90p | 394.10p | 385.90p | 389.90p | 432636 |
17/07/2015 | 391.10p | 391.10p | 382.70p | 390.30p | 508890 |
16/07/2015 | 380.30p | 389.30p | 380.30p | 388.90p | 623706 |
15/07/2015 | 382.40p | 385.10p | 370.10p | 380.00p | 1298633 |
14/07/2015 | 354.40p | 385.60p | 353.11p | 381.00p | 2549745 |
13/07/2015 | 430.00p | 430.00p | 348.00p | 352.60p | 2418076 |
10/07/2015 | 465.50p | 474.60p | 465.50p | 471.40p | 355440 |
09/07/2015 | 455.00p | 463.80p | 453.59p | 462.20p | 327628 |
08/07/2015 | 457.90p | 457.90p | 450.40p | 452.60p | 352958 |
07/07/2015 | 450.70p | 456.50p | 450.00p | 453.20p | 500667 |
06/07/2015 | 456.60p | 456.80p | 450.30p | 451.50p | 293354 |
03/07/2015 | 459.80p | 463.90p | 459.70p | 462.30p | 256317 |
02/07/2015 | 463.60p | 467.70p | 461.70p | 462.00p | 380505 |
01/07/2015 | 458.40p | 468.40p | 458.40p | 457.00p | 358861 |
30/06/2015 | 456.80p | 463.30p | 450.90p | 457.00p | 405907 |
29/06/2015 | 470.00p | 471.40p | 455.70p | 455.70p | 385878 |
26/06/2015 | 480.80p | 480.80p | 472.50p | 472.50p | 373079 |
25/06/2015 | 479.90p | 486.90p | 479.80p | 480.10p | 367945 |
24/06/2015 | 490.00p | 490.00p | 480.00p | 483.30p | 366455 |
23/06/2015 | 480.00p | 488.80p | 479.70p | 488.00p | 313478 |
22/06/2015 | 472.80p | 479.40p | 467.40p | 478.10p | 316315 |
19/06/2015 | 463.10p | 473.90p | 463.10p | 469.30p | 516992 |
18/06/2015 | 464.30p | 466.70p | 457.70p | 465.50p | 410287 |
17/06/2015 | 469.20p | 469.70p | 460.20p | 464.00p | 276050 |
16/06/2015 | 466.60p | 469.30p | 462.10p | 466.70p | 702712 |
15/06/2015 | 473.90p | 476.30p | 469.00p | 469.70p | 744330 |
*Close Price adjusted for both dividends and splits