Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/04/2016 | 358.41p | 358.41p | 352.08p | 354.78p | 1915209 |
28/04/2016 | 355.43p | 359.99p | 351.56p | 359.62p | 2543577 |
27/04/2016 | 359.15p | 359.15p | 352.45p | 356.17p | 2555445 |
26/04/2016 | 359.52p | 360.18p | 355.80p | 356.55p | 2669548 |
25/04/2016 | 356.45p | 358.50p | 351.75p | 357.11p | 3468297 |
22/04/2016 | 366.60p | 367.81p | 355.99p | 356.45p | 3140476 |
21/04/2016 | 373.67p | 374.78p | 367.99p | 369.20p | 1608253 |
20/04/2016 | 375.34p | 377.02p | 370.32p | 374.69p | 2147713 |
19/04/2016 | 376.55p | 380.27p | 374.23p | 376.37p | 1553172 |
18/04/2016 | 370.22p | 381.54p | 369.37p | 376.74p | 1684962 |
15/04/2016 | 373.11p | 379.25p | 369.57p | 374.04p | 2090006 |
14/04/2016 | 374.41p | 374.78p | 369.48p | 372.74p | 1584054 |
13/04/2016 | 362.87p | 373.29p | 360.62p | 373.29p | 2801972 |
12/04/2016 | 364.18p | 366.04p | 357.66p | 359.43p | 1680107 |
11/04/2016 | 361.94p | 362.87p | 358.22p | 362.41p | 1719142 |
08/04/2016 | 357.94p | 363.90p | 356.17p | 362.78p | 1952924 |
07/04/2016 | 369.95p | 372.46p | 356.27p | 356.64p | 2879958 |
06/04/2016 | 367.62p | 371.53p | 363.99p | 370.04p | 1719401 |
05/04/2016 | 374.97p | 375.16p | 365.01p | 366.69p | 2392288 |
04/04/2016 | 371.53p | 379.81p | 371.53p | 376.74p | 1504684 |
01/04/2016 | 376.64p | 377.39p | 370.03p | 372.36p | 2294188 |
31/03/2016 | 383.25p | 383.25p | 377.30p | 379.62p | 2066014 |
30/03/2016 | 388.37p | 388.74p | 384.65p | 386.14p | 1573564 |
29/03/2016 | 381.67p | 384.46p | 379.16p | 383.81p | 1687184 |
24/03/2016 | 383.06p | 387.25p | 381.20p | 381.30p | 1963391 |
23/03/2016 | 380.37p | 387.53p | 380.37p | 386.69p | 2195379 |
22/03/2016 | 379.62p | 384.00p | 377.76p | 381.48p | 2002966 |
21/03/2016 | 381.20p | 385.95p | 379.34p | 380.37p | 2136225 |
18/03/2016 | 384.93p | 386.14p | 381.67p | 383.90p | 3362646 |
17/03/2016 | 386.14p | 388.00p | 382.23p | 384.65p | 2052600 |
16/03/2016 | 382.51p | 384.65p | 381.11p | 382.97p | 2108316 |
15/03/2016 | 383.06p | 387.53p | 379.39p | 380.46p | 2283594 |
14/03/2016 | 377.20p | 384.37p | 373.20p | 382.23p | 1973141 |
11/03/2016 | 371.53p | 376.09p | 370.60p | 374.97p | 1623531 |
10/03/2016 | 370.41p | 378.88p | 367.15p | 368.46p | 2791244 |
09/03/2016 | 362.32p | 371.25p | 360.45p | 369.01p | 1758090 |
08/03/2016 | 358.97p | 364.73p | 355.34p | 363.25p | 3221559 |
07/03/2016 | 360.73p | 362.23p | 357.29p | 359.71p | 1452011 |
04/03/2016 | 353.57p | 363.34p | 350.69p | 361.29p | 2442991 |
03/03/2016 | 352.64p | 354.87p | 350.59p | 352.27p | 1486666 |
02/03/2016 | 360.92p | 362.53p | 350.78p | 354.41p | 4578956 |
01/03/2016 | 362.87p | 362.87p | 357.57p | 361.76p | 2577488 |
29/02/2016 | 350.03p | 362.04p | 350.03p | 362.04p | 2025167 |
26/02/2016 | 356.55p | 360.18p | 354.03p | 354.03p | 1236284 |
25/02/2016 | 348.08p | 356.17p | 346.87p | 354.13p | 1909868 |
24/02/2016 | 347.71p | 349.85p | 342.07p | 343.89p | 1724916 |
23/02/2016 | 351.80p | 354.69p | 345.57p | 347.52p | 1936185 |
22/02/2016 | 356.55p | 360.27p | 352.52p | 354.41p | 1427140 |
19/02/2016 | 358.04p | 358.13p | 349.57p | 353.94p | 1938434 |
18/02/2016 | 355.52p | 361.48p | 354.13p | 356.08p | 1991979 |
17/02/2016 | 349.48p | 357.29p | 349.48p | 355.99p | 1939934 |
16/02/2016 | 348.64p | 351.43p | 345.66p | 351.06p | 2310558 |
15/02/2016 | 337.10p | 347.43p | 336.82p | 345.57p | 2363859 |
12/02/2016 | 321.00p | 335.05p | 319.42p | 334.50p | 3306244 |
11/02/2016 | 322.21p | 323.70p | 312.72p | 319.70p | 3002414 |
10/02/2016 | 317.75p | 328.45p | 316.72p | 323.80p | 5479097 |
09/02/2016 | 310.86p | 314.77p | 307.33p | 313.19p | 4105922 |
08/02/2016 | 326.77p | 328.17p | 306.21p | 308.16p | 2948506 |
05/02/2016 | 321.10p | 327.61p | 317.65p | 321.10p | 3107015 |
04/02/2016 | 328.63p | 328.63p | 316.91p | 319.70p | 3597000 |
03/02/2016 | 328.45p | 328.54p | 317.62p | 323.80p | 3749741 |
02/02/2016 | 339.71p | 339.71p | 325.75p | 330.49p | 3927956 |
01/02/2016 | 343.24p | 345.20p | 334.40p | 338.40p | 3867742 |
29/01/2016 | 324.63p | 344.73p | 324.63p | 340.26p | 5472566 |
28/01/2016 | 338.40p | 338.96p | 318.49p | 319.24p | 4144336 |
27/01/2016 | 334.96p | 337.75p | 333.11p | 337.75p | 3196592 |
26/01/2016 | 339.05p | 342.96p | 335.33p | 337.38p | 3962772 |
25/01/2016 | 347.24p | 348.17p | 343.61p | 345.01p | 1954440 |
22/01/2016 | 348.92p | 349.85p | 343.06p | 343.61p | 2336877 |
21/01/2016 | 338.31p | 344.92p | 338.31p | 343.71p | 2280310 |
20/01/2016 | 340.36p | 343.71p | 335.80p | 337.75p | 3290392 |
19/01/2016 | 345.20p | 348.64p | 343.52p | 345.66p | 1828390 |
18/01/2016 | 340.73p | 344.64p | 337.94p | 340.36p | 3613579 |
15/01/2016 | 345.47p | 347.34p | 337.19p | 341.57p | 3367872 |
14/01/2016 | 351.99p | 354.92p | 339.61p | 346.68p | 4371378 |
13/01/2016 | 360.36p | 364.73p | 355.35p | 358.59p | 2075952 |
12/01/2016 | 354.97p | 363.06p | 352.64p | 359.62p | 2648096 |
11/01/2016 | 351.06p | 357.20p | 349.01p | 353.20p | 2874245 |
08/01/2016 | 348.36p | 354.13p | 347.75p | 350.22p | 2502976 |
07/01/2016 | 350.41p | 352.17p | 344.54p | 349.38p | 2192581 |
06/01/2016 | 362.87p | 365.18p | 353.38p | 355.34p | 2467580 |
05/01/2016 | 362.87p | 366.97p | 360.73p | 365.01p | 1690763 |
04/01/2016 | 368.08p | 369.39p | 359.99p | 361.48p | 5281409 |
31/12/2015 | 371.90p | 372.91p | 367.25p | 369.11p | 599464 |
30/12/2015 | 366.97p | 371.25p | 366.22p | 370.41p | 939417 |
29/12/2015 | 364.64p | 369.91p | 364.18p | 368.74p | 960005 |
24/12/2015 | 364.64p | 368.55p | 363.62p | 365.39p | 306395 |
23/12/2015 | 364.27p | 366.78p | 362.13p | 365.76p | 2045622 |
22/12/2015 | 365.48p | 366.50p | 360.18p | 363.34p | 1372378 |
21/12/2015 | 364.92p | 368.08p | 361.85p | 361.85p | 1407229 |
18/12/2015 | 370.60p | 371.88p | 363.43p | 364.92p | 2519989 |
17/12/2015 | 369.39p | 375.25p | 369.39p | 372.36p | 3508624 |
16/12/2015 | 361.29p | 366.41p | 358.22p | 365.76p | 3175656 |
15/12/2015 | 349.20p | 360.08p | 347.06p | 360.08p | 4665360 |
14/12/2015 | 345.20p | 383.34p | 345.20p | 347.06p | 2460737 |
11/12/2015 | 350.59p | 353.01p | 344.64p | 345.85p | 2358256 |
10/12/2015 | 349.20p | 355.43p | 348.64p | 352.55p | 2981957 |
09/12/2015 | 359.43p | 359.43p | 348.36p | 350.22p | 4560640 |
08/12/2015 | 358.97p | 362.50p | 356.08p | 357.01p | 3310634 |
07/12/2015 | 369.57p | 371.90p | 358.50p | 359.25p | 3280218 |
04/12/2015 | 367.53p | 371.62p | 364.27p | 369.48p | 2474822 |
03/12/2015 | 383.44p | 389.67p | 367.53p | 367.53p | 4616552 |
02/12/2015 | 388.18p | 389.02p | 385.12p | 387.44p | 2594296 |
01/12/2015 | 387.07p | 390.32p | 384.37p | 385.58p | 1908639 |
30/11/2015 | 386.14p | 387.07p | 383.06p | 386.14p | 2098240 |
27/11/2015 | 382.60p | 386.14p | 381.39p | 385.11p | 1199046 |
26/11/2015 | 379.25p | 385.95p | 377.48p | 383.81p | 1187900 |
25/11/2015 | 374.69p | 379.53p | 373.95p | 379.06p | 3672233 |
24/11/2015 | 384.18p | 384.55p | 373.01p | 374.88p | 3280216 |
23/11/2015 | 381.67p | 385.58p | 381.02p | 384.37p | 1140557 |
20/11/2015 | 384.93p | 386.79p | 381.39p | 382.60p | 1526221 |
19/11/2015 | 380.09p | 386.14p | 377.85p | 384.74p | 2069390 |
18/11/2015 | 378.78p | 378.78p | 373.85p | 378.78p | 1932552 |
17/11/2015 | 374.13p | 379.72p | 373.67p | 379.72p | 1559438 |
16/11/2015 | 366.87p | 373.95p | 366.13p | 373.02p | 2117416 |
13/11/2015 | 370.22p | 372.74p | 367.15p | 368.36p | 2099723 |
12/11/2015 | 376.74p | 378.69p | 370.52p | 372.27p | 1029506 |
11/11/2015 | 374.32p | 378.04p | 372.83p | 377.30p | 1566005 |
10/11/2015 | 377.76p | 380.92p | 373.85p | 374.60p | 3253944 |
09/11/2015 | 374.41p | 376.64p | 372.64p | 375.43p | 1950936 |
06/11/2015 | 367.53p | 375.90p | 364.36p | 373.85p | 1770018 |
05/11/2015 | 364.55p | 368.93p | 359.90p | 366.13p | 1903370 |
04/11/2015 | 362.04p | 366.41p | 359.99p | 365.39p | 2228009 |
03/11/2015 | 363.90p | 365.67p | 362.13p | 362.69p | 869681 |
02/11/2015 | 358.22p | 364.08p | 358.22p | 364.08p | 1275094 |
30/10/2015 | 363.62p | 363.80p | 358.31p | 360.08p | 1493011 |
29/10/2015 | 362.32p | 363.62p | 359.06p | 362.78p | 1500576 |
28/10/2015 | 364.73p | 365.57p | 361.66p | 363.43p | 1529702 |
27/10/2015 | 366.60p | 369.57p | 359.43p | 364.73p | 2170142 |
26/10/2015 | 362.04p | 362.04p | 357.11p | 358.97p | 1501687 |
23/10/2015 | 357.29p | 362.69p | 354.97p | 361.29p | 2362942 |
22/10/2015 | 353.76p | 356.55p | 351.88p | 354.78p | 1636762 |
21/10/2015 | 354.50p | 355.90p | 350.31p | 355.90p | 1093060 |
20/10/2015 | 349.66p | 352.36p | 348.75p | 352.17p | 1635294 |
19/10/2015 | 349.29p | 351.52p | 347.61p | 349.20p | 1274993 |
16/10/2015 | 349.01p | 350.59p | 346.87p | 349.20p | 1451403 |
15/10/2015 | 343.99p | 353.76p | 341.10p | 346.59p | 2385194 |
14/10/2015 | 341.75p | 344.54p | 339.58p | 341.47p | 1536354 |
13/10/2015 | 346.22p | 347.52p | 340.54p | 341.66p | 2255790 |
12/10/2015 | 348.17p | 349.01p | 342.78p | 347.24p | 1870505 |
09/10/2015 | 346.87p | 349.29p | 344.27p | 348.17p | 2211346 |
08/10/2015 | 354.22p | 354.22p | 343.43p | 345.20p | 3084789 |
07/10/2015 | 362.87p | 362.87p | 351.89p | 353.20p | 2008169 |
06/10/2015 | 355.43p | 360.08p | 353.76p | 358.22p | 1422930 |
05/10/2015 | 354.50p | 358.13p | 352.36p | 357.38p | 2287094 |
02/10/2015 | 354.50p | 355.30p | 341.94p | 349.66p | 6276734 |
01/10/2015 | 368.92p | 373.02p | 354.69p | 356.36p | 2811557 |
30/09/2015 | 372.46p | 373.48p | 364.92p | 366.50p | 2170688 |
29/09/2015 | 365.67p | 370.50p | 363.71p | 365.29p | 1298144 |
28/09/2015 | 373.85p | 375.16p | 369.20p | 369.76p | 1067995 |
25/09/2015 | 371.06p | 376.18p | 370.41p | 373.76p | 1631600 |
24/09/2015 | 368.36p | 375.43p | 365.85p | 366.22p | 1774644 |
23/09/2015 | 367.90p | 371.90p | 365.85p | 369.29p | 1566415 |
22/09/2015 | 376.74p | 377.76p | 365.20p | 369.01p | 1610582 |
21/09/2015 | 374.50p | 382.69p | 373.28p | 377.67p | 1094994 |
18/09/2015 | 377.11p | 379.77p | 372.16p | 376.09p | 2137620 |
17/09/2015 | 377.11p | 381.39p | 373.95p | 380.27p | 1763139 |
16/09/2015 | 373.11p | 382.13p | 373.11p | 377.02p | 3183260 |
15/09/2015 | 369.57p | 372.27p | 365.76p | 371.06p | 1718809 |
14/09/2015 | 368.46p | 370.69p | 366.17p | 369.48p | 1074019 |
11/09/2015 | 368.46p | 369.57p | 362.97p | 367.43p | 1690464 |
10/09/2015 | 362.87p | 367.81p | 361.20p | 364.55p | 1649190 |
09/09/2015 | 373.20p | 373.20p | 365.20p | 366.60p | 1480995 |
08/09/2015 | 366.13p | 371.06p | 364.73p | 366.13p | 2365679 |
07/09/2015 | 368.36p | 370.22p | 364.18p | 365.94p | 1510392 |
04/09/2015 | 369.01p | 369.39p | 364.92p | 364.92p | 1401622 |
03/09/2015 | 364.64p | 373.11p | 364.64p | 370.88p | 2008265 |
02/09/2015 | 361.66p | 364.27p | 356.17p | 361.48p | 2757647 |
01/09/2015 | 360.83p | 365.14p | 356.55p | 360.36p | 1865890 |
28/08/2015 | 364.46p | 367.25p | 362.87p | 367.25p | 1971360 |
27/08/2015 | 361.48p | 366.04p | 356.36p | 364.18p | 2177094 |
26/08/2015 | 352.36p | 360.55p | 348.27p | 354.03p | 2920668 |
25/08/2015 | 347.99p | 356.45p | 344.36p | 355.52p | 4038178 |
24/08/2015 | 352.36p | 354.13p | 336.78p | 343.52p | 3169279 |
21/08/2015 | 367.43p | 371.06p | 360.55p | 360.55p | 2429615 |
20/08/2015 | 374.69p | 379.81p | 370.60p | 372.09p | 1810508 |
19/08/2015 | 384.37p | 384.37p | 377.85p | 377.85p | 1511449 |
18/08/2015 | 381.67p | 386.23p | 379.90p | 385.48p | 1813360 |
17/08/2015 | 385.20p | 385.20p | 379.16p | 383.06p | 1571364 |
14/08/2015 | 385.11p | 387.07p | 383.72p | 384.27p | 2135640 |
13/08/2015 | 382.32p | 386.51p | 380.92p | 383.90p | 1961436 |
12/08/2015 | 385.20p | 389.96p | 373.85p | 375.62p | 3032522 |
11/08/2015 | 390.23p | 394.23p | 387.34p | 387.81p | 2567947 |
10/08/2015 | 390.23p | 391.75p | 386.69p | 391.72p | 1834204 |
07/08/2015 | 382.79p | 389.86p | 381.67p | 389.11p | 3663276 |
06/08/2015 | 379.90p | 384.74p | 379.62p | 384.65p | 2020796 |
05/08/2015 | 384.18p | 384.78p | 379.34p | 381.86p | 3406763 |
04/08/2015 | 376.46p | 383.81p | 375.62p | 383.81p | 2508153 |
03/08/2015 | 373.20p | 378.32p | 369.57p | 377.67p | 1568240 |
31/07/2015 | 367.90p | 373.11p | 367.53p | 372.64p | 2591773 |
30/07/2015 | 370.60p | 374.23p | 363.15p | 365.76p | 1654924 |
29/07/2015 | 365.67p | 370.22p | 362.50p | 369.67p | 2460310 |
28/07/2015 | 354.87p | 363.06p | 352.92p | 363.06p | 2784971 |
27/07/2015 | 355.62p | 356.54p | 350.72p | 353.57p | 2685801 |
24/07/2015 | 358.22p | 359.34p | 355.02p | 356.27p | 3640010 |
23/07/2015 | 364.08p | 365.39p | 356.92p | 357.85p | 2620440 |
22/07/2015 | 364.83p | 367.53p | 361.66p | 362.50p | 3882182 |
21/07/2015 | 376.37p | 378.10p | 366.87p | 367.99p | 2814656 |
20/07/2015 | 379.16p | 379.72p | 375.99p | 376.55p | 1725521 |
17/07/2015 | 380.83p | 381.81p | 376.77p | 377.85p | 1725461 |
*Close Price adjusted for both dividends and splits