Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/06/2015 | 412.20p | 412.20p | 405.30p | 406.60p | 2978973 |
03/06/2015 | 410.00p | 413.70p | 407.70p | 411.10p | 963742 |
02/06/2015 | 408.10p | 410.00p | 401.91p | 408.60p | 770087 |
01/06/2015 | 406.20p | 407.00p | 402.80p | 404.80p | 594671 |
29/05/2015 | 401.90p | 406.10p | 401.20p | 404.50p | 1273212 |
28/05/2015 | 403.10p | 405.50p | 401.60p | 402.60p | 510383 |
27/05/2015 | 399.30p | 406.70p | 399.30p | 405.10p | 509613 |
26/05/2015 | 397.40p | 406.28p | 397.40p | 399.80p | 417632 |
22/05/2015 | 399.30p | 401.40p | 397.60p | 399.90p | 680267 |
21/05/2015 | 396.10p | 400.80p | 396.10p | 398.60p | 632385 |
20/05/2015 | 404.50p | 405.25p | 398.30p | 399.60p | 752018 |
19/05/2015 | 404.80p | 406.72p | 403.00p | 404.30p | 597698 |
18/05/2015 | 399.40p | 403.40p | 397.50p | 403.10p | 892652 |
15/05/2015 | 398.40p | 400.99p | 397.70p | 398.50p | 881950 |
14/05/2015 | 397.50p | 398.70p | 393.21p | 398.40p | 1219667 |
13/05/2015 | 402.30p | 402.30p | 395.80p | 396.80p | 1588773 |
12/05/2015 | 400.20p | 400.60p | 394.80p | 400.00p | 2226948 |
11/05/2015 | 400.70p | 406.20p | 399.50p | 402.60p | 3129160 |
08/05/2015 | 412.80p | 437.90p | 385.90p | 398.30p | 3576254 |
07/05/2015 | 364.60p | 374.80p | 363.00p | 373.60p | 1867209 |
06/05/2015 | 362.50p | 369.40p | 361.70p | 369.10p | 1658434 |
05/05/2015 | 370.00p | 370.00p | 362.60p | 364.10p | 2231021 |
01/05/2015 | 363.50p | 364.90p | 358.60p | 364.60p | 710087 |
30/04/2015 | 365.80p | 365.97p | 358.50p | 363.10p | 1300374 |
29/04/2015 | 359.00p | 369.10p | 352.50p | 365.00p | 3091246 |
28/04/2015 | 376.60p | 377.00p | 363.40p | 366.50p | 1432344 |
27/04/2015 | 377.80p | 377.80p | 372.60p | 375.80p | 841540 |
24/04/2015 | 378.30p | 378.30p | 375.07p | 375.10p | 707793 |
23/04/2015 | 377.40p | 380.10p | 373.10p | 375.50p | 1283683 |
22/04/2015 | 376.80p | 378.10p | 372.50p | 375.00p | 979177 |
21/04/2015 | 372.40p | 376.30p | 371.41p | 375.10p | 2840677 |
20/04/2015 | 372.70p | 372.90p | 368.50p | 371.00p | 1983195 |
17/04/2015 | 371.90p | 373.50p | 367.40p | 370.00p | 1287429 |
16/04/2015 | 372.50p | 374.50p | 368.21p | 374.50p | 1531187 |
15/04/2015 | 375.00p | 377.00p | 373.60p | 374.30p | 753794 |
14/04/2015 | 376.20p | 378.70p | 372.70p | 375.50p | 1444961 |
13/04/2015 | 371.00p | 378.30p | 369.90p | 377.10p | 1001871 |
10/04/2015 | 365.10p | 371.00p | 363.31p | 371.00p | 1146664 |
09/04/2015 | 367.00p | 367.00p | 361.40p | 363.30p | 419061 |
08/04/2015 | 366.90p | 373.50p | 359.90p | 363.80p | 1333321 |
07/04/2015 | 353.70p | 360.80p | 353.70p | 360.60p | 719505 |
02/04/2015 | 353.00p | 354.90p | 351.50p | 353.10p | 462884 |
01/04/2015 | 347.40p | 353.32p | 347.40p | 350.80p | 690136 |
31/03/2015 | 352.90p | 357.90p | 347.40p | 349.20p | 1137214 |
30/03/2015 | 353.40p | 355.10p | 350.10p | 354.90p | 968926 |
27/03/2015 | 358.00p | 362.00p | 349.90p | 350.60p | 711671 |
26/03/2015 | 358.00p | 361.50p | 352.60p | 359.10p | 1264959 |
25/03/2015 | 357.90p | 358.95p | 352.00p | 356.10p | 714070 |
24/03/2015 | 359.00p | 359.50p | 355.90p | 356.10p | 554172 |
23/03/2015 | 360.20p | 360.20p | 355.07p | 357.70p | 601925 |
20/03/2015 | 358.60p | 359.90p | 356.01p | 359.40p | 1633972 |
19/03/2015 | 348.70p | 360.20p | 348.51p | 358.00p | 1300200 |
18/03/2015 | 341.90p | 348.10p | 337.48p | 347.50p | 3054371 |
17/03/2015 | 341.30p | 345.00p | 337.85p | 341.00p | 703988 |
16/03/2015 | 345.10p | 345.68p | 340.82p | 342.30p | 425471 |
13/03/2015 | 341.10p | 342.70p | 339.80p | 342.70p | 570514 |
12/03/2015 | 334.80p | 342.30p | 334.80p | 340.00p | 641304 |
11/03/2015 | 338.60p | 340.40p | 336.50p | 337.10p | 921320 |
10/03/2015 | 341.00p | 343.88p | 335.40p | 336.00p | 715768 |
09/03/2015 | 340.50p | 344.30p | 335.82p | 342.80p | 810177 |
06/03/2015 | 340.20p | 340.90p | 335.80p | 340.00p | 783873 |
05/03/2015 | 337.90p | 341.90p | 335.40p | 339.60p | 804092 |
04/03/2015 | 341.70p | 342.10p | 331.60p | 337.60p | 1559454 |
03/03/2015 | 343.20p | 344.07p | 337.00p | 340.80p | 1025092 |
02/03/2015 | 339.30p | 339.73p | 334.36p | 337.60p | 1195029 |
27/02/2015 | 339.80p | 341.20p | 335.34p | 338.00p | 934961 |
26/02/2015 | 339.10p | 342.50p | 336.70p | 338.00p | 640248 |
25/02/2015 | 337.70p | 339.20p | 335.94p | 339.10p | 504823 |
24/02/2015 | 340.00p | 341.50p | 335.90p | 336.30p | 791598 |
23/02/2015 | 343.10p | 343.80p | 338.10p | 340.00p | 729232 |
20/02/2015 | 338.50p | 341.70p | 335.20p | 341.00p | 705610 |
19/02/2015 | 338.50p | 339.20p | 335.50p | 336.80p | 730878 |
18/02/2015 | 344.60p | 347.33p | 337.10p | 337.30p | 928400 |
17/02/2015 | 340.00p | 344.90p | 338.60p | 343.10p | 869337 |
16/02/2015 | 345.90p | 349.80p | 342.80p | 344.70p | 280114 |
13/02/2015 | 345.00p | 349.40p | 344.40p | 345.50p | 1242136 |
12/02/2015 | 341.90p | 346.20p | 340.20p | 346.10p | 624699 |
11/02/2015 | 344.00p | 345.10p | 338.30p | 341.10p | 542699 |
10/02/2015 | 341.00p | 345.20p | 340.50p | 342.60p | 507385 |
09/02/2015 | 341.50p | 343.50p | 332.80p | 340.90p | 693148 |
06/02/2015 | 341.20p | 344.70p | 337.92p | 341.50p | 494339 |
05/02/2015 | 339.80p | 344.30p | 339.80p | 343.80p | 487282 |
04/02/2015 | 343.40p | 347.70p | 342.60p | 346.60p | 577667 |
03/02/2015 | 343.00p | 348.90p | 343.00p | 346.10p | 578861 |
02/02/2015 | 343.80p | 344.55p | 338.80p | 343.80p | 725463 |
30/01/2015 | 345.20p | 346.90p | 341.40p | 342.20p | 442229 |
29/01/2015 | 341.70p | 346.25p | 338.54p | 345.90p | 398152 |
28/01/2015 | 347.00p | 348.54p | 343.60p | 344.10p | 509428 |
27/01/2015 | 344.50p | 348.60p | 344.40p | 347.30p | 818463 |
26/01/2015 | 344.90p | 349.20p | 344.30p | 346.00p | 897459 |
23/01/2015 | 352.10p | 352.20p | 342.40p | 343.80p | 645163 |
22/01/2015 | 350.60p | 352.27p | 344.40p | 349.40p | 686432 |
21/01/2015 | 349.10p | 352.70p | 348.70p | 348.70p | 586241 |
20/01/2015 | 350.40p | 354.90p | 350.36p | 351.30p | 466361 |
19/01/2015 | 355.30p | 357.90p | 350.70p | 352.10p | 397531 |
16/01/2015 | 357.50p | 358.52p | 352.30p | 355.80p | 508400 |
15/01/2015 | 358.30p | 361.00p | 355.20p | 358.00p | 660830 |
14/01/2015 | 358.80p | 363.00p | 356.80p | 358.90p | 793085 |
13/01/2015 | 360.50p | 363.70p | 360.30p | 362.90p | 617140 |
12/01/2015 | 354.30p | 359.20p | 350.70p | 359.00p | 786853 |
09/01/2015 | 357.10p | 358.10p | 348.00p | 351.80p | 1221971 |
08/01/2015 | 364.00p | 365.20p | 361.20p | 363.20p | 742706 |
07/01/2015 | 367.10p | 367.10p | 362.40p | 363.00p | 682666 |
06/01/2015 | 367.90p | 371.70p | 363.00p | 364.40p | 668495 |
05/01/2015 | 368.50p | 371.00p | 365.73p | 366.30p | 556423 |
02/01/2015 | 371.70p | 372.53p | 366.74p | 368.50p | 405399 |
31/12/2014 | 361.40p | 370.60p | 356.77p | 370.60p | 101891 |
30/12/2014 | 364.70p | 368.10p | 362.70p | 362.80p | 535378 |
29/12/2014 | 361.00p | 371.86p | 361.00p | 367.70p | 816750 |
24/12/2014 | 362.50p | 374.40p | 362.50p | 371.40p | 91021 |
23/12/2014 | 373.00p | 373.00p | 368.40p | 370.50p | 728731 |
22/12/2014 | 371.60p | 372.80p | 367.30p | 369.70p | 544741 |
19/12/2014 | 366.50p | 370.10p | 362.30p | 368.00p | 1476351 |
18/12/2014 | 363.70p | 364.00p | 358.70p | 362.20p | 3257170 |
17/12/2014 | 366.00p | 366.00p | 357.30p | 358.40p | 1032034 |
16/12/2014 | 361.70p | 367.00p | 359.00p | 367.00p | 962541 |
15/12/2014 | 367.60p | 371.90p | 362.20p | 362.20p | 2379266 |
12/12/2014 | 374.10p | 377.00p | 368.70p | 368.80p | 1007091 |
11/12/2014 | 382.00p | 386.70p | 377.00p | 378.30p | 1404230 |
10/12/2014 | 410.60p | 410.60p | 368.19p | 379.20p | 2169322 |
09/12/2014 | 412.20p | 412.77p | 406.80p | 407.40p | 686870 |
08/12/2014 | 409.30p | 414.94p | 407.10p | 411.40p | 649469 |
05/12/2014 | 408.00p | 413.60p | 407.50p | 410.10p | 953475 |
04/12/2014 | 411.50p | 412.40p | 406.60p | 406.60p | 1358246 |
03/12/2014 | 409.10p | 410.30p | 404.34p | 407.90p | 1025528 |
02/12/2014 | 410.00p | 412.75p | 405.10p | 410.90p | 639081 |
01/12/2014 | 409.00p | 416.90p | 403.70p | 408.00p | 1050140 |
28/11/2014 | 402.40p | 405.40p | 396.40p | 405.30p | 1224275 |
27/11/2014 | 395.10p | 406.50p | 389.31p | 400.40p | 2363569 |
26/11/2014 | 374.60p | 377.00p | 369.70p | 370.00p | 532335 |
25/11/2014 | 365.10p | 373.50p | 362.75p | 373.50p | 776294 |
24/11/2014 | 367.00p | 367.00p | 359.80p | 362.40p | 741498 |
21/11/2014 | 369.00p | 372.41p | 366.20p | 368.10p | 427051 |
20/11/2014 | 373.20p | 373.20p | 366.40p | 370.00p | 477178 |
19/11/2014 | 371.80p | 372.50p | 369.10p | 370.60p | 386483 |
18/11/2014 | 366.70p | 371.10p | 365.55p | 370.90p | 521158 |
17/11/2014 | 366.50p | 371.20p | 361.16p | 369.00p | 444154 |
14/11/2014 | 372.80p | 372.80p | 368.30p | 369.50p | 328620 |
13/11/2014 | 370.70p | 372.71p | 367.80p | 370.60p | 349289 |
12/11/2014 | 370.30p | 371.00p | 366.70p | 368.60p | 567574 |
11/11/2014 | 369.00p | 372.10p | 368.50p | 368.90p | 461864 |
10/11/2014 | 367.10p | 370.20p | 366.53p | 369.00p | 527211 |
07/11/2014 | 373.30p | 376.90p | 368.80p | 369.00p | 500166 |
06/11/2014 | 375.00p | 377.00p | 369.20p | 373.30p | 1216281 |
05/11/2014 | 379.20p | 380.00p | 377.00p | 378.40p | 666212 |
04/11/2014 | 377.10p | 385.70p | 376.20p | 377.50p | 611866 |
03/11/2014 | 385.60p | 388.86p | 374.00p | 377.20p | 1445644 |
31/10/2014 | 400.00p | 400.00p | 386.00p | 387.00p | 880176 |
30/10/2014 | 392.40p | 396.90p | 390.32p | 395.60p | 776279 |
29/10/2014 | 394.10p | 394.30p | 385.60p | 391.50p | 902417 |
28/10/2014 | 386.60p | 392.11p | 386.60p | 390.50p | 692562 |
27/10/2014 | 391.70p | 393.57p | 384.10p | 386.00p | 658716 |
24/10/2014 | 388.80p | 392.20p | 385.42p | 391.60p | 308325 |
23/10/2014 | 389.10p | 391.90p | 384.80p | 390.40p | 440275 |
22/10/2014 | 388.10p | 389.00p | 386.07p | 388.50p | 735562 |
21/10/2014 | 378.40p | 387.70p | 378.20p | 387.20p | 867937 |
20/10/2014 | 379.10p | 380.60p | 376.20p | 380.30p | 508173 |
17/10/2014 | 374.30p | 381.50p | 374.30p | 376.30p | 482121 |
16/10/2014 | 371.00p | 376.50p | 365.40p | 374.10p | 863194 |
15/10/2014 | 373.00p | 383.40p | 369.60p | 371.00p | 1010764 |
14/10/2014 | 367.40p | 375.30p | 365.70p | 374.90p | 577813 |
13/10/2014 | 372.70p | 379.32p | 368.20p | 369.00p | 518575 |
10/10/2014 | 371.20p | 379.10p | 366.82p | 375.00p | 609687 |
09/10/2014 | 376.80p | 376.80p | 370.10p | 373.40p | 667801 |
08/10/2014 | 374.90p | 374.90p | 364.10p | 371.80p | 499818 |
07/10/2014 | 372.10p | 372.10p | 368.00p | 369.30p | 513984 |
06/10/2014 | 372.50p | 375.20p | 371.20p | 372.10p | 319708 |
03/10/2014 | 366.90p | 372.50p | 365.70p | 371.10p | 368360 |
02/10/2014 | 367.20p | 367.70p | 362.20p | 364.90p | 703587 |
01/10/2014 | 368.00p | 370.70p | 365.50p | 367.10p | 880899 |
30/09/2014 | 366.20p | 370.40p | 363.87p | 368.80p | 434043 |
29/09/2014 | 363.20p | 365.60p | 361.15p | 365.10p | 143981 |
26/09/2014 | 364.00p | 364.77p | 360.90p | 362.60p | 206742 |
25/09/2014 | 368.20p | 369.90p | 361.50p | 364.00p | 358471 |
24/09/2014 | 366.10p | 366.80p | 363.60p | 366.10p | 408687 |
23/09/2014 | 373.30p | 373.30p | 365.00p | 365.00p | 427000 |
22/09/2014 | 373.70p | 374.40p | 371.00p | 372.30p | 444039 |
19/09/2014 | 373.80p | 380.90p | 368.99p | 375.00p | 1006271 |
18/09/2014 | 367.40p | 370.20p | 365.40p | 369.80p | 464133 |
17/09/2014 | 368.90p | 368.90p | 365.90p | 367.60p | 379064 |
16/09/2014 | 366.90p | 367.60p | 360.10p | 367.60p | 376481 |
15/09/2014 | 364.30p | 368.80p | 364.30p | 366.20p | 392118 |
12/09/2014 | 366.00p | 369.40p | 365.10p | 367.20p | 301921 |
11/09/2014 | 368.30p | 369.70p | 362.88p | 366.80p | 555453 |
10/09/2014 | 366.00p | 366.00p | 362.90p | 364.80p | 1258730 |
09/09/2014 | 359.10p | 366.10p | 359.10p | 365.00p | 807769 |
08/09/2014 | 367.00p | 367.00p | 359.00p | 360.50p | 565976 |
05/09/2014 | 366.80p | 368.40p | 364.88p | 366.80p | 306865 |
04/09/2014 | 369.00p | 369.10p | 365.00p | 367.80p | 259026 |
03/09/2014 | 368.40p | 370.81p | 365.00p | 368.30p | 414774 |
02/09/2014 | 367.40p | 367.40p | 363.55p | 364.90p | 264586 |
01/09/2014 | 367.00p | 368.60p | 363.86p | 367.10p | 231621 |
29/08/2014 | 366.20p | 366.20p | 362.90p | 366.00p | 553140 |
28/08/2014 | 364.10p | 365.30p | 360.80p | 363.50p | 367403 |
27/08/2014 | 359.80p | 365.00p | 359.70p | 363.60p | 338204 |
26/08/2014 | 364.90p | 366.70p | 359.10p | 365.20p | 729013 |
22/08/2014 | 355.90p | 359.50p | 354.50p | 359.50p | 249894 |
21/08/2014 | 354.30p | 357.80p | 352.80p | 357.00p | 265835 |
20/08/2014 | 361.30p | 361.30p | 352.90p | 353.10p | 518001 |
19/08/2014 | 360.20p | 364.80p | 357.88p | 359.70p | 162840 |
*Close Price adjusted for both dividends and splits