Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2015 | 272.00p | 272.00p | 270.88p | 270.88p | 19336 |
16/07/2015 | 270.25p | 271.00p | 267.49p | 270.00p | 23647 |
15/07/2015 | 269.00p | 270.50p | 267.00p | 267.00p | 12372 |
14/07/2015 | 267.75p | 268.00p | 266.00p | 268.00p | 33881 |
13/07/2015 | 267.50p | 269.10p | 266.50p | 266.50p | 30561 |
10/07/2015 | 269.51p | 270.00p | 266.00p | 267.25p | 15651 |
09/07/2015 | 266.00p | 267.50p | 266.00p | 266.00p | 59578 |
08/07/2015 | 265.50p | 267.50p | 265.50p | 265.50p | 25037 |
07/07/2015 | 265.75p | 272.08p | 265.75p | 265.75p | 16596 |
06/07/2015 | 269.50p | 270.50p | 266.20p | 270.50p | 15452 |
03/07/2015 | 273.32p | 274.38p | 270.36p | 271.75p | 8746 |
02/07/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 9 |
01/07/2015 | 271.00p | 274.00p | 269.44p | 269.50p | 9818 |
30/06/2015 | 271.00p | 271.00p | 267.00p | 267.00p | 10982 |
29/06/2015 | 269.00p | 269.88p | 266.37p | 269.88p | 5609 |
26/06/2015 | 273.50p | 273.50p | 272.08p | 273.50p | 10401 |
25/06/2015 | 275.65p | 275.65p | 274.13p | 274.13p | 3575 |
24/06/2015 | 275.65p | 275.65p | 273.62p | 273.75p | 4374 |
23/06/2015 | 276.50p | 276.50p | 273.62p | 273.62p | 1635 |
22/06/2015 | 275.00p | 276.50p | 275.00p | 276.50p | 9962 |
19/06/2015 | 274.75p | 275.00p | 271.15p | 275.00p | 20398 |
18/06/2015 | 274.75p | 274.75p | 274.06p | 274.75p | 1251 |
17/06/2015 | 275.00p | 275.30p | 274.75p | 274.75p | 9317 |
16/06/2015 | 274.00p | 275.25p | 272.25p | 274.38p | 13912 |
15/06/2015 | 274.75p | 277.00p | 271.25p | 273.00p | 22218 |
12/06/2015 | 274.50p | 275.75p | 272.94p | 275.00p | 5504 |
11/06/2015 | 276.00p | 276.89p | 274.50p | 274.50p | 23033 |
10/06/2015 | 279.00p | 281.00p | 279.00p | 279.00p | 13948 |
09/06/2015 | 277.50p | 281.21p | 277.00p | 277.38p | 17695 |
08/06/2015 | 280.00p | 280.00p | 279.15p | 279.50p | 9951 |
05/06/2015 | 276.00p | 280.00p | 276.00p | 280.00p | 36078 |
04/06/2015 | 276.00p | 279.75p | 275.75p | 279.75p | 23966 |
03/06/2015 | 276.25p | 281.00p | 276.25p | 280.00p | 61043 |
02/06/2015 | 279.00p | 280.00p | 278.40p | 279.50p | 21888 |
01/06/2015 | 282.00p | 282.97p | 280.66p | 282.00p | 7642 |
29/05/2015 | 279.75p | 283.00p | 279.75p | 281.00p | 34905 |
28/05/2015 | 279.59p | 281.96p | 279.50p | 279.50p | 7500 |
27/05/2015 | 279.75p | 281.75p | 276.00p | 279.50p | 8434 |
26/05/2015 | 280.80p | 281.42p | 277.00p | 277.50p | 18280 |
22/05/2015 | 280.00p | 280.00p | 277.50p | 277.75p | 8077 |
21/05/2015 | 277.75p | 278.00p | 275.10p | 277.50p | 4387 |
20/05/2015 | 274.69p | 278.00p | 274.69p | 275.00p | 1655 |
19/05/2015 | 276.75p | 278.00p | 274.76p | 278.00p | 10016 |
18/05/2015 | 275.75p | 277.00p | 273.66p | 277.00p | 19801 |
15/05/2015 | 275.75p | 276.00p | 272.25p | 276.00p | 29056 |
14/05/2015 | 274.75p | 276.50p | 274.30p | 276.00p | 29580 |
13/05/2015 | 273.00p | 275.00p | 273.00p | 274.75p | 21729 |
12/05/2015 | 275.75p | 276.00p | 270.29p | 272.50p | 30279 |
11/05/2015 | 272.75p | 275.00p | 272.00p | 273.50p | 26049 |
08/05/2015 | 270.75p | 273.00p | 270.05p | 273.00p | 18754 |
07/05/2015 | 267.50p | 269.75p | 265.85p | 269.75p | 22010 |
06/05/2015 | 268.25p | 268.42p | 263.50p | 267.75p | 12058 |
05/05/2015 | 263.75p | 268.06p | 263.50p | 263.50p | 11811 |
01/05/2015 | 263.50p | 264.66p | 263.50p | 263.50p | 7056 |
30/04/2015 | 263.50p | 268.25p | 263.50p | 263.50p | 35341 |
29/04/2015 | 265.00p | 269.75p | 263.50p | 263.50p | 22410 |
28/04/2015 | 268.00p | 270.50p | 265.00p | 265.00p | 14244 |
27/04/2015 | 272.00p | 272.00p | 269.13p | 270.00p | 54571 |
24/04/2015 | 271.75p | 273.00p | 271.50p | 271.50p | 3081 |
23/04/2015 | 271.75p | 272.01p | 270.04p | 272.00p | 27383 |
22/04/2015 | 269.75p | 271.25p | 266.95p | 271.25p | 33653 |
21/04/2015 | 265.50p | 270.00p | 265.50p | 265.50p | 18708 |
20/04/2015 | 264.75p | 267.00p | 263.25p | 265.00p | 18935 |
17/04/2015 | 265.00p | 265.00p | 263.05p | 265.00p | 9315 |
16/04/2015 | 263.25p | 264.75p | 262.97p | 264.75p | 14203 |
15/04/2015 | 260.75p | 264.75p | 260.75p | 260.75p | 18348 |
14/04/2015 | 263.75p | 264.75p | 261.14p | 264.75p | 7635 |
13/04/2015 | 261.75p | 263.00p | 260.76p | 263.00p | 27194 |
10/04/2015 | 258.00p | 261.98p | 255.39p | 259.50p | 28071 |
09/04/2015 | 257.70p | 257.70p | 255.10p | 255.50p | 41078 |
08/04/2015 | 256.00p | 258.50p | 254.50p | 257.50p | 33523 |
07/04/2015 | 253.25p | 255.00p | 251.00p | 255.00p | 37019 |
02/04/2015 | 251.00p | 252.00p | 249.67p | 252.00p | 9093 |
01/04/2015 | 246.00p | 251.00p | 246.00p | 251.00p | 59382 |
31/03/2015 | 244.25p | 248.00p | 244.25p | 248.00p | 24619 |
30/03/2015 | 247.25p | 248.00p | 244.46p | 248.00p | 13501 |
27/03/2015 | 245.21p | 246.71p | 243.00p | 245.00p | 36674 |
26/03/2015 | 242.25p | 246.48p | 240.00p | 244.25p | 32991 |
25/03/2015 | 247.00p | 247.00p | 243.75p | 246.50p | 30320 |
24/03/2015 | 244.25p | 245.68p | 244.00p | 244.00p | 7877 |
23/03/2015 | 246.75p | 247.00p | 244.00p | 245.62p | 24606 |
20/03/2015 | 244.25p | 247.00p | 244.14p | 247.00p | 45105 |
19/03/2015 | 244.25p | 245.50p | 242.75p | 245.50p | 21237 |
18/03/2015 | 244.75p | 245.00p | 242.25p | 245.00p | 9948 |
17/03/2015 | 244.94p | 244.94p | 242.50p | 242.50p | 29050 |
16/03/2015 | 242.00p | 245.00p | 239.72p | 245.00p | 14763 |
13/03/2015 | 241.75p | 245.03p | 239.98p | 241.75p | 29107 |
12/03/2015 | 239.50p | 240.50p | 238.23p | 240.50p | 14501 |
11/03/2015 | 238.75p | 240.25p | 236.86p | 237.50p | 19199 |
10/03/2015 | 240.25p | 242.00p | 239.22p | 240.25p | 42033 |
09/03/2015 | 239.75p | 240.50p | 238.50p | 239.50p | 29078 |
06/03/2015 | 240.50p | 240.50p | 238.00p | 238.00p | 17584 |
05/03/2015 | 239.83p | 239.83p | 237.50p | 239.25p | 24322 |
04/03/2015 | 239.50p | 240.00p | 238.22p | 239.00p | 22171 |
03/03/2015 | 240.50p | 240.50p | 237.50p | 239.00p | 17424 |
02/03/2015 | 240.50p | 240.94p | 237.50p | 237.50p | 22136 |
27/02/2015 | 238.48p | 239.50p | 237.58p | 238.50p | 17107 |
26/02/2015 | 240.25p | 240.25p | 236.25p | 239.50p | 4902 |
25/02/2015 | 239.50p | 239.50p | 237.12p | 239.50p | 11981 |
24/02/2015 | 240.50p | 240.50p | 237.30p | 240.50p | 15478 |
23/02/2015 | 238.25p | 240.00p | 238.00p | 238.12p | 38727 |
20/02/2015 | 235.25p | 238.75p | 235.00p | 237.50p | 42168 |
19/02/2015 | 235.00p | 236.80p | 235.00p | 236.75p | 19693 |
18/02/2015 | 235.00p | 238.00p | 235.00p | 235.00p | 11511 |
17/02/2015 | 235.25p | 236.70p | 233.75p | 233.75p | 5191 |
16/02/2015 | 236.50p | 236.50p | 233.64p | 234.00p | 17561 |
13/02/2015 | 235.75p | 236.25p | 231.18p | 233.25p | 18199 |
12/02/2015 | 235.25p | 235.25p | 233.64p | 234.12p | 3404 |
11/02/2015 | 235.36p | 235.50p | 233.00p | 234.75p | 14381 |
10/02/2015 | 235.50p | 235.50p | 233.00p | 233.00p | 16198 |
09/02/2015 | 233.50p | 235.39p | 233.03p | 235.12p | 29933 |
06/02/2015 | 236.50p | 236.50p | 233.28p | 234.75p | 19782 |
05/02/2015 | 235.84p | 236.37p | 233.14p | 235.12p | 8971 |
04/02/2015 | 237.21p | 237.35p | 234.50p | 236.37p | 48317 |
03/02/2015 | 236.25p | 238.25p | 234.75p | 236.00p | 37370 |
02/02/2015 | 236.00p | 237.69p | 234.25p | 236.12p | 16381 |
30/01/2015 | 238.25p | 238.25p | 234.75p | 238.00p | 24529 |
29/01/2015 | 236.02p | 237.28p | 236.00p | 236.88p | 24875 |
28/01/2015 | 238.02p | 238.02p | 235.50p | 237.00p | 2633 |
27/01/2015 | 235.75p | 236.99p | 233.50p | 235.50p | 6904 |
26/01/2015 | 238.00p | 238.00p | 235.77p | 237.75p | 13349 |
23/01/2015 | 238.00p | 238.00p | 236.59p | 238.00p | 24872 |
22/01/2015 | 237.00p | 237.00p | 235.85p | 236.75p | 3464 |
21/01/2015 | 231.50p | 237.75p | 231.50p | 233.50p | 19543 |
20/01/2015 | 235.25p | 236.89p | 231.50p | 231.50p | 31880 |
19/01/2015 | 233.50p | 237.55p | 233.50p | 233.50p | 16071 |
16/01/2015 | 234.50p | 237.12p | 234.50p | 234.50p | 4127 |
15/01/2015 | 234.00p | 234.92p | 234.00p | 234.00p | 20129 |
14/01/2015 | 236.00p | 236.75p | 233.50p | 234.12p | 23488 |
13/01/2015 | 236.50p | 237.25p | 233.40p | 236.00p | 24636 |
12/01/2015 | 235.50p | 238.95p | 233.64p | 235.00p | 21062 |
09/01/2015 | 237.75p | 238.95p | 232.50p | 232.50p | 41746 |
08/01/2015 | 236.75p | 237.63p | 235.25p | 236.12p | 13000 |
07/01/2015 | 235.50p | 238.00p | 235.50p | 236.75p | 3368 |
06/01/2015 | 238.25p | 238.50p | 235.29p | 236.88p | 9231 |
05/01/2015 | 238.75p | 239.00p | 235.59p | 238.50p | 22410 |
02/01/2015 | 238.75p | 239.00p | 236.33p | 239.00p | 5481 |
31/12/2014 | 238.75p | 239.00p | 238.75p | 239.00p | 1532 |
30/12/2014 | 237.00p | 239.00p | 236.94p | 239.00p | 8813 |
29/12/2014 | 238.00p | 238.00p | 236.50p | 237.63p | 7647 |
24/12/2014 | 237.50p | 237.50p | 236.37p | 236.50p | 106 |
23/12/2014 | 237.06p | 237.32p | 235.38p | 236.37p | 12767 |
22/12/2014 | 234.00p | 237.25p | 234.00p | 234.00p | 12692 |
19/12/2014 | 237.25p | 237.50p | 235.40p | 237.25p | 22979 |
18/12/2014 | 234.00p | 236.00p | 233.74p | 236.00p | 12281 |
17/12/2014 | 229.75p | 232.00p | 227.03p | 232.00p | 24878 |
16/12/2014 | 228.50p | 234.00p | 227.63p | 232.00p | 76329 |
15/12/2014 | 230.00p | 234.36p | 230.00p | 230.00p | 9902 |
12/12/2014 | 235.00p | 235.10p | 234.12p | 234.12p | 12000 |
11/12/2014 | 236.75p | 236.75p | 233.75p | 235.37p | 19538 |
10/12/2014 | 236.25p | 239.50p | 235.25p | 235.50p | 72570 |
09/12/2014 | 236.50p | 240.88p | 235.50p | 237.50p | 32183 |
08/12/2014 | 241.06p | 241.06p | 239.88p | 239.88p | 2850 |
05/12/2014 | 237.50p | 243.00p | 234.70p | 241.50p | 114008 |
04/12/2014 | 234.70p | 236.78p | 233.00p | 235.25p | 4703 |
03/12/2014 | 234.75p | 237.50p | 233.00p | 233.00p | 37459 |
02/12/2014 | 236.00p | 237.50p | 233.75p | 237.00p | 42424 |
01/12/2014 | 231.50p | 236.51p | 231.50p | 236.00p | 40380 |
28/11/2014 | 233.00p | 236.00p | 232.75p | 236.00p | 34543 |
27/11/2014 | 231.00p | 232.00p | 230.75p | 230.75p | 7101 |
26/11/2014 | 232.00p | 233.28p | 229.50p | 231.75p | 5096 |
25/11/2014 | 222.50p | 232.50p | 222.25p | 232.50p | 57438 |
24/11/2014 | 221.75p | 222.75p | 220.00p | 221.50p | 25176 |
21/11/2014 | 220.00p | 220.73p | 217.00p | 219.88p | 4968 |
20/11/2014 | 219.00p | 219.00p | 215.00p | 217.00p | 82273 |
19/11/2014 | 221.25p | 223.47p | 218.50p | 218.50p | 57848 |
18/11/2014 | 223.25p | 225.69p | 221.00p | 221.00p | 112924 |
17/11/2014 | 229.00p | 229.82p | 223.00p | 223.00p | 81889 |
14/11/2014 | 235.00p | 235.25p | 229.00p | 229.00p | 47253 |
13/11/2014 | 236.28p | 238.00p | 236.25p | 236.25p | 8242 |
12/11/2014 | 237.75p | 238.00p | 234.18p | 238.00p | 4527 |
11/11/2014 | 235.00p | 238.00p | 234.33p | 238.00p | 10707 |
10/11/2014 | 235.00p | 237.25p | 233.19p | 234.75p | 8631 |
07/11/2014 | 234.75p | 237.00p | 229.25p | 237.00p | 109825 |
06/11/2014 | 228.00p | 233.91p | 228.00p | 228.00p | 1806 |
05/11/2014 | 232.00p | 233.59p | 228.00p | 228.00p | 13896 |
04/11/2014 | 232.75p | 233.21p | 230.00p | 230.00p | 10565 |
03/11/2014 | 232.25p | 236.50p | 230.48p | 232.00p | 14070 |
31/10/2014 | 233.00p | 236.00p | 232.00p | 236.00p | 14047 |
30/10/2014 | 231.50p | 234.50p | 228.00p | 234.50p | 17678 |
29/10/2014 | 232.00p | 234.00p | 228.75p | 230.00p | 10455 |
28/10/2014 | 229.25p | 229.35p | 224.49p | 227.13p | 6600 |
27/10/2014 | 224.75p | 227.90p | 224.75p | 226.13p | 16805 |
24/10/2014 | 220.50p | 225.00p | 220.50p | 225.00p | 14039 |
23/10/2014 | 220.00p | 220.50p | 217.50p | 219.25p | 25853 |
22/10/2014 | 220.00p | 221.75p | 218.66p | 220.25p | 7835 |
21/10/2014 | 215.00p | 220.00p | 215.00p | 220.00p | 47625 |
20/10/2014 | 216.50p | 217.59p | 212.33p | 212.50p | 31373 |
17/10/2014 | 213.00p | 216.50p | 209.25p | 213.25p | 10778 |
16/10/2014 | 219.25p | 219.25p | 209.49p | 212.75p | 10299 |
15/10/2014 | 218.75p | 220.88p | 214.31p | 219.00p | 25648 |
14/10/2014 | 218.00p | 221.00p | 215.00p | 221.00p | 20737 |
13/10/2014 | 210.00p | 219.00p | 206.41p | 219.00p | 53011 |
10/10/2014 | 221.00p | 222.78p | 214.50p | 215.50p | 38661 |
09/10/2014 | 227.00p | 227.00p | 225.00p | 225.75p | 22551 |
08/10/2014 | 224.96p | 228.20p | 224.96p | 226.00p | 1761 |
07/10/2014 | 228.89p | 228.89p | 225.87p | 226.87p | 25019 |
06/10/2014 | 227.00p | 228.08p | 225.57p | 226.38p | 5102 |
03/10/2014 | 223.00p | 226.97p | 223.00p | 223.00p | 11401 |
02/10/2014 | 227.00p | 227.00p | 223.75p | 225.38p | 19402 |
*Close Price adjusted for both dividends and splits