Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/05/2016 | 378.70p | 381.00p | 376.20p | 379.30p | 1271197 |
03/05/2016 | 377.40p | 381.70p | 375.90p | 381.40p | 1736802 |
29/04/2016 | 373.00p | 377.30p | 373.00p | 375.00p | 3696535 |
28/04/2016 | 373.80p | 378.90p | 371.40p | 377.30p | 1509082 |
27/04/2016 | 371.00p | 375.60p | 368.50p | 373.60p | 2108729 |
26/04/2016 | 370.10p | 372.60p | 362.70p | 370.60p | 2146417 |
25/04/2016 | 361.20p | 371.00p | 358.50p | 369.40p | 1746878 |
22/04/2016 | 364.00p | 366.10p | 356.30p | 357.70p | 3420903 |
21/04/2016 | 380.50p | 380.50p | 362.60p | 366.20p | 4128669 |
20/04/2016 | 382.30p | 383.70p | 376.20p | 378.70p | 1860924 |
19/04/2016 | 381.50p | 383.80p | 378.90p | 383.50p | 1587120 |
18/04/2016 | 377.80p | 384.00p | 373.10p | 379.90p | 1434736 |
15/04/2016 | 379.40p | 383.40p | 374.70p | 379.90p | 1627416 |
14/04/2016 | 382.30p | 386.40p | 374.20p | 378.50p | 2224751 |
13/04/2016 | 383.00p | 384.90p | 380.38p | 382.70p | 1941664 |
12/04/2016 | 383.40p | 385.34p | 379.70p | 380.10p | 1676305 |
11/04/2016 | 385.10p | 387.54p | 381.70p | 383.80p | 1242908 |
08/04/2016 | 387.50p | 387.50p | 382.20p | 387.50p | 2236174 |
07/04/2016 | 387.90p | 388.20p | 384.00p | 386.00p | 2382306 |
06/04/2016 | 388.40p | 390.40p | 381.00p | 388.30p | 3232751 |
05/04/2016 | 388.90p | 393.90p | 384.80p | 391.30p | 2981173 |
04/04/2016 | 396.00p | 399.10p | 389.90p | 390.70p | 2072373 |
01/04/2016 | 387.30p | 399.20p | 384.60p | 398.00p | 1786470 |
31/03/2016 | 392.50p | 393.90p | 386.90p | 390.00p | 2854862 |
30/03/2016 | 397.00p | 397.90p | 391.10p | 392.40p | 2494907 |
29/03/2016 | 395.90p | 395.90p | 387.80p | 393.80p | 2582175 |
24/03/2016 | 385.20p | 391.70p | 384.20p | 389.90p | 3106432 |
23/03/2016 | 378.30p | 388.40p | 377.74p | 386.50p | 3036762 |
22/03/2016 | 370.50p | 377.00p | 368.30p | 377.00p | 2937540 |
21/03/2016 | 368.70p | 373.00p | 364.50p | 369.80p | 2537805 |
18/03/2016 | 377.20p | 378.40p | 366.00p | 368.40p | 16388066 |
17/03/2016 | 385.70p | 385.70p | 370.20p | 376.00p | 3415686 |
16/03/2016 | 379.10p | 383.90p | 377.90p | 383.60p | 2156451 |
15/03/2016 | 380.00p | 381.90p | 377.50p | 379.30p | 2961716 |
14/03/2016 | 381.00p | 381.90p | 376.50p | 380.00p | 2153228 |
11/03/2016 | 381.30p | 381.30p | 376.10p | 380.60p | 2266911 |
10/03/2016 | 375.10p | 380.20p | 370.60p | 376.10p | 6054759 |
09/03/2016 | 361.20p | 370.00p | 359.60p | 368.80p | 4569888 |
08/03/2016 | 359.20p | 360.40p | 356.00p | 360.40p | 8123639 |
07/03/2016 | 353.20p | 359.30p | 350.20p | 359.00p | 2760673 |
04/03/2016 | 354.60p | 358.60p | 346.40p | 352.40p | 4489336 |
03/03/2016 | 362.00p | 363.30p | 349.10p | 351.60p | 4876319 |
02/03/2016 | 368.80p | 369.90p | 357.50p | 358.00p | 6745648 |
01/03/2016 | 363.60p | 368.00p | 362.00p | 365.70p | 4324459 |
29/02/2016 | 370.00p | 373.40p | 360.50p | 363.00p | 15086902 |
26/02/2016 | 375.00p | 375.00p | 369.20p | 372.00p | 5261726 |
25/02/2016 | 362.90p | 372.10p | 360.80p | 371.40p | 10268177 |
24/02/2016 | 366.60p | 367.00p | 357.80p | 359.00p | 27943576 |
23/02/2016 | 378.80p | 394.60p | 377.00p | 387.10p | 1718541 |
22/02/2016 | 392.40p | 407.40p | 375.50p | 380.30p | 2351498 |
19/02/2016 | 377.30p | 386.30p | 372.80p | 386.30p | 3339623 |
18/02/2016 | 379.30p | 382.10p | 368.90p | 375.60p | 2974032 |
17/02/2016 | 385.00p | 392.30p | 361.60p | 371.50p | 5124494 |
16/02/2016 | 356.50p | 365.00p | 352.90p | 361.30p | 2275371 |
15/02/2016 | 353.30p | 358.30p | 350.50p | 355.60p | 2013712 |
12/02/2016 | 333.70p | 346.10p | 332.30p | 345.80p | 3133771 |
11/02/2016 | 334.70p | 339.40p | 327.20p | 331.20p | 2254485 |
10/02/2016 | 349.70p | 354.00p | 337.80p | 340.00p | 2191285 |
09/02/2016 | 347.60p | 354.80p | 333.80p | 347.00p | 3493125 |
08/02/2016 | 387.50p | 390.10p | 337.40p | 348.50p | 4985029 |
05/02/2016 | 397.90p | 401.00p | 385.50p | 386.00p | 1905860 |
04/02/2016 | 412.00p | 412.90p | 394.90p | 400.70p | 2658401 |
03/02/2016 | 406.70p | 408.50p | 399.70p | 405.90p | 2848153 |
02/02/2016 | 399.40p | 406.50p | 399.20p | 405.90p | 3173397 |
01/02/2016 | 393.90p | 400.00p | 390.00p | 398.90p | 3738698 |
29/01/2016 | 387.10p | 396.80p | 381.40p | 391.50p | 3784596 |
28/01/2016 | 390.40p | 394.80p | 379.00p | 384.40p | 2240228 |
27/01/2016 | 385.10p | 388.40p | 380.54p | 388.40p | 1638427 |
26/01/2016 | 398.50p | 398.50p | 383.00p | 383.00p | 2262768 |
25/01/2016 | 401.10p | 401.10p | 391.70p | 393.60p | 2845333 |
22/01/2016 | 400.00p | 406.70p | 394.30p | 399.00p | 4296636 |
21/01/2016 | 391.00p | 398.10p | 389.00p | 395.90p | 2907804 |
20/01/2016 | 407.80p | 410.60p | 389.40p | 390.00p | 3306488 |
19/01/2016 | 412.30p | 415.57p | 408.30p | 411.70p | 1801638 |
18/01/2016 | 401.00p | 407.00p | 396.40p | 406.00p | 3100828 |
15/01/2016 | 416.60p | 418.40p | 399.40p | 401.10p | 5160675 |
14/01/2016 | 432.70p | 434.10p | 413.60p | 414.90p | 6014292 |
13/01/2016 | 445.20p | 445.20p | 431.90p | 434.90p | 3777727 |
12/01/2016 | 445.30p | 445.30p | 438.10p | 441.00p | 2999183 |
11/01/2016 | 437.00p | 443.60p | 431.54p | 442.00p | 1881769 |
08/01/2016 | 429.10p | 441.50p | 426.01p | 438.70p | 2007391 |
07/01/2016 | 441.60p | 441.60p | 420.10p | 426.50p | 2346245 |
06/01/2016 | 440.70p | 440.70p | 428.30p | 432.40p | 2002029 |
05/01/2016 | 438.60p | 440.90p | 435.60p | 438.70p | 1172108 |
04/01/2016 | 441.20p | 444.00p | 430.90p | 436.20p | 1401502 |
31/12/2015 | 443.40p | 445.50p | 438.33p | 444.00p | 560474 |
30/12/2015 | 435.00p | 444.10p | 434.00p | 441.90p | 1629726 |
29/12/2015 | 430.20p | 435.70p | 428.20p | 435.70p | 1516193 |
24/12/2015 | 424.30p | 427.00p | 423.00p | 425.70p | 166214 |
23/12/2015 | 422.70p | 426.90p | 418.80p | 423.00p | 1602250 |
22/12/2015 | 426.90p | 426.90p | 420.00p | 421.10p | 1502321 |
21/12/2015 | 421.00p | 429.45p | 421.00p | 424.00p | 1821569 |
18/12/2015 | 435.00p | 436.30p | 419.00p | 421.00p | 5397074 |
17/12/2015 | 453.50p | 455.00p | 435.90p | 436.00p | 4552864 |
16/12/2015 | 446.40p | 450.01p | 443.80p | 449.60p | 4267719 |
15/12/2015 | 438.50p | 448.50p | 437.60p | 447.00p | 3390626 |
14/12/2015 | 423.00p | 439.50p | 422.03p | 437.20p | 3366621 |
11/12/2015 | 417.60p | 422.90p | 417.50p | 422.00p | 3621968 |
10/12/2015 | 416.40p | 421.00p | 410.80p | 420.00p | 1744753 |
09/12/2015 | 426.60p | 428.70p | 416.40p | 417.40p | 2436902 |
08/12/2015 | 429.50p | 429.50p | 422.00p | 424.00p | 2366455 |
07/12/2015 | 423.20p | 429.90p | 420.60p | 428.80p | 2151862 |
04/12/2015 | 420.10p | 421.30p | 415.70p | 421.30p | 2760544 |
03/12/2015 | 422.40p | 428.70p | 419.00p | 419.80p | 4396515 |
02/12/2015 | 418.30p | 419.60p | 414.60p | 418.50p | 2747609 |
01/12/2015 | 409.20p | 418.50p | 407.10p | 416.00p | 4226911 |
30/11/2015 | 399.20p | 409.00p | 397.20p | 406.30p | 54663392 |
27/11/2015 | 394.50p | 400.20p | 391.80p | 400.00p | 3302003 |
26/11/2015 | 398.00p | 400.00p | 393.50p | 397.90p | 1874339 |
25/11/2015 | 393.00p | 397.80p | 390.50p | 397.50p | 3230603 |
24/11/2015 | 393.60p | 397.60p | 388.80p | 391.60p | 3025682 |
23/11/2015 | 388.00p | 393.20p | 381.70p | 393.00p | 4091925 |
20/11/2015 | 392.20p | 393.02p | 385.20p | 387.20p | 2657562 |
19/11/2015 | 391.00p | 394.50p | 387.10p | 387.90p | 5551852 |
18/11/2015 | 386.40p | 390.00p | 385.11p | 389.90p | 3500879 |
17/11/2015 | 385.40p | 388.90p | 382.30p | 386.00p | 5269540 |
16/11/2015 | 375.20p | 382.40p | 371.90p | 380.50p | 4651485 |
13/11/2015 | 375.00p | 388.78p | 371.10p | 376.60p | 4393667 |
12/11/2015 | 374.60p | 375.60p | 361.10p | 367.00p | 3746006 |
11/11/2015 | 379.90p | 379.90p | 373.40p | 373.70p | 2896810 |
10/11/2015 | 387.60p | 387.60p | 379.10p | 381.10p | 1971784 |
09/11/2015 | 385.90p | 390.60p | 383.30p | 385.50p | 1175129 |
06/11/2015 | 379.50p | 389.60p | 378.20p | 387.60p | 3220597 |
05/11/2015 | 381.20p | 382.40p | 376.70p | 380.20p | 2182630 |
04/11/2015 | 382.20p | 386.80p | 379.20p | 379.90p | 1405402 |
03/11/2015 | 385.70p | 385.70p | 379.30p | 382.20p | 1532779 |
02/11/2015 | 388.90p | 389.40p | 386.00p | 387.80p | 1406813 |
30/10/2015 | 390.00p | 390.40p | 382.00p | 389.00p | 2014218 |
29/10/2015 | 384.80p | 388.90p | 382.70p | 388.20p | 3161788 |
28/10/2015 | 381.00p | 391.80p | 380.10p | 384.80p | 5468768 |
27/10/2015 | 385.70p | 385.70p | 379.30p | 381.00p | 2050972 |
26/10/2015 | 390.70p | 390.70p | 382.20p | 386.30p | 1571564 |
23/10/2015 | 377.00p | 390.90p | 373.50p | 390.00p | 2011316 |
22/10/2015 | 372.90p | 379.00p | 370.80p | 375.50p | 1777686 |
21/10/2015 | 375.00p | 379.60p | 368.90p | 374.00p | 2408508 |
20/10/2015 | 363.50p | 375.60p | 362.48p | 374.00p | 2795430 |
19/10/2015 | 364.00p | 365.00p | 356.40p | 362.90p | 1165164 |
16/10/2015 | 356.80p | 366.80p | 354.50p | 360.80p | 2058338 |
15/10/2015 | 346.90p | 357.60p | 342.90p | 356.90p | 1688915 |
14/10/2015 | 331.70p | 351.90p | 330.10p | 346.70p | 1732170 |
13/10/2015 | 321.10p | 335.70p | 321.10p | 332.10p | 2497040 |
12/10/2015 | 327.50p | 327.90p | 319.00p | 320.50p | 1803327 |
09/10/2015 | 341.70p | 343.00p | 324.10p | 325.50p | 2137084 |
08/10/2015 | 335.20p | 342.90p | 334.40p | 340.90p | 1108621 |
07/10/2015 | 347.10p | 349.00p | 332.60p | 337.00p | 1560427 |
06/10/2015 | 348.80p | 349.62p | 341.20p | 348.00p | 1179526 |
05/10/2015 | 336.70p | 350.00p | 336.70p | 349.80p | 883227 |
02/10/2015 | 339.10p | 342.23p | 332.20p | 334.60p | 1605744 |
01/10/2015 | 340.60p | 344.30p | 337.40p | 339.90p | 1801076 |
30/09/2015 | 333.00p | 341.38p | 332.70p | 339.10p | 1864747 |
29/09/2015 | 325.10p | 333.40p | 324.80p | 328.00p | 697814 |
28/09/2015 | 328.10p | 337.40p | 326.20p | 328.50p | 1071508 |
25/09/2015 | 335.80p | 336.80p | 327.00p | 331.20p | 1884477 |
24/09/2015 | 328.00p | 335.00p | 326.20p | 332.20p | 1616450 |
23/09/2015 | 321.70p | 329.90p | 319.30p | 328.00p | 1398655 |
22/09/2015 | 333.40p | 334.50p | 321.10p | 322.90p | 2343080 |
21/09/2015 | 330.00p | 341.20p | 329.00p | 334.40p | 886675 |
18/09/2015 | 329.00p | 340.00p | 327.40p | 332.00p | 16776623 |
17/09/2015 | 331.20p | 333.30p | 329.50p | 331.80p | 1213113 |
16/09/2015 | 329.60p | 330.70p | 325.00p | 330.00p | 1242796 |
15/09/2015 | 326.50p | 333.00p | 326.50p | 329.00p | 828850 |
14/09/2015 | 335.60p | 335.60p | 320.50p | 325.20p | 1299654 |
11/09/2015 | 337.10p | 337.10p | 327.20p | 332.20p | 1112875 |
10/09/2015 | 334.50p | 339.90p | 333.80p | 335.20p | 944374 |
09/09/2015 | 342.50p | 342.50p | 335.30p | 338.90p | 2185595 |
08/09/2015 | 340.90p | 341.50p | 335.50p | 336.00p | 5253042 |
07/09/2015 | 339.50p | 342.00p | 337.90p | 340.70p | 528585 |
04/09/2015 | 338.70p | 340.40p | 333.00p | 338.70p | 1520666 |
03/09/2015 | 342.30p | 343.66p | 337.00p | 337.00p | 8389402 |
02/09/2015 | 341.70p | 346.40p | 337.10p | 338.00p | 1069054 |
01/09/2015 | 334.60p | 344.10p | 334.60p | 339.00p | 2671480 |
28/08/2015 | 344.40p | 347.30p | 339.90p | 341.60p | 1744589 |
27/08/2015 | 342.00p | 344.90p | 339.20p | 343.30p | 2626755 |
26/08/2015 | 341.30p | 347.10p | 333.30p | 334.50p | 4543749 |
25/08/2015 | 332.60p | 350.60p | 323.00p | 348.70p | 1784366 |
24/08/2015 | 338.20p | 338.20p | 312.70p | 329.70p | 2090494 |
21/08/2015 | 353.90p | 356.60p | 345.80p | 345.80p | 691901 |
20/08/2015 | 357.30p | 360.49p | 355.90p | 356.00p | 841941 |
19/08/2015 | 354.80p | 362.13p | 351.50p | 359.80p | 2000582 |
18/08/2015 | 358.90p | 358.90p | 352.08p | 355.00p | 818552 |
17/08/2015 | 351.30p | 358.30p | 350.80p | 358.00p | 764007 |
14/08/2015 | 350.00p | 354.40p | 348.50p | 349.20p | 1382332 |
13/08/2015 | 350.60p | 359.20p | 348.70p | 350.70p | 887018 |
12/08/2015 | 352.80p | 353.00p | 347.10p | 347.60p | 1535195 |
11/08/2015 | 351.40p | 356.30p | 346.50p | 353.60p | 1486267 |
10/08/2015 | 346.60p | 354.00p | 344.70p | 351.50p | 822391 |
07/08/2015 | 351.20p | 352.70p | 344.70p | 346.80p | 1167146 |
06/08/2015 | 348.50p | 354.10p | 347.95p | 350.90p | 1877159 |
05/08/2015 | 352.60p | 355.60p | 346.00p | 350.50p | 1603796 |
04/08/2015 | 345.90p | 356.50p | 345.73p | 354.00p | 1111566 |
03/08/2015 | 336.30p | 347.30p | 336.20p | 344.60p | 976304 |
31/07/2015 | 338.00p | 343.76p | 334.30p | 339.30p | 1765330 |
30/07/2015 | 335.10p | 338.80p | 330.50p | 335.20p | 1272465 |
29/07/2015 | 330.30p | 340.30p | 327.00p | 336.50p | 4693887 |
28/07/2015 | 333.50p | 334.70p | 325.98p | 327.10p | 1150572 |
27/07/2015 | 331.90p | 336.10p | 327.40p | 331.00p | 2719122 |
24/07/2015 | 320.60p | 333.40p | 320.00p | 332.20p | 2389069 |
23/07/2015 | 325.40p | 326.83p | 318.80p | 322.50p | 2361241 |
22/07/2015 | 322.50p | 325.90p | 319.90p | 321.30p | 1638388 |
21/07/2015 | 321.30p | 324.80p | 318.80p | 322.80p | 889972 |
*Close Price adjusted for both dividends and splits