Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2015 | 324.60p | 327.20p | 319.00p | 319.70p | 721928 |
17/07/2015 | 324.00p | 324.50p | 320.60p | 323.00p | 418067 |
16/07/2015 | 324.00p | 324.20p | 320.00p | 322.00p | 1385521 |
15/07/2015 | 324.00p | 324.00p | 320.00p | 321.30p | 2329003 |
14/07/2015 | 320.00p | 324.00p | 319.20p | 322.70p | 1813779 |
13/07/2015 | 320.00p | 322.00p | 314.70p | 321.60p | 1680322 |
10/07/2015 | 307.70p | 318.90p | 305.43p | 315.90p | 2865477 |
09/07/2015 | 299.70p | 306.40p | 296.90p | 303.20p | 5263613 |
08/07/2015 | 314.50p | 314.50p | 297.10p | 298.40p | 1070584 |
07/07/2015 | 317.00p | 319.20p | 308.20p | 309.70p | 963439 |
06/07/2015 | 315.60p | 318.50p | 313.20p | 315.20p | 802420 |
03/07/2015 | 311.80p | 321.60p | 311.40p | 319.70p | 2346517 |
02/07/2015 | 303.50p | 306.30p | 303.50p | 306.30p | 3442884 |
01/07/2015 | 305.30p | 307.50p | 302.20p | 304.90p | 3151349 |
30/06/2015 | 303.80p | 307.90p | 303.10p | 304.90p | 1346201 |
29/06/2015 | 307.70p | 314.20p | 303.80p | 305.50p | 726877 |
26/06/2015 | 312.00p | 316.50p | 306.00p | 311.50p | 1070179 |
25/06/2015 | 314.30p | 318.10p | 309.18p | 314.80p | 1192155 |
24/06/2015 | 318.00p | 320.47p | 313.40p | 314.30p | 730006 |
23/06/2015 | 311.50p | 317.70p | 309.00p | 315.70p | 1954537 |
22/06/2015 | 310.00p | 313.00p | 303.10p | 307.60p | 2348641 |
19/06/2015 | 315.00p | 334.75p | 302.75p | 305.50p | 35896276 |
18/06/2015 | 304.00p | 309.50p | 303.00p | 308.00p | 7139224 |
17/06/2015 | 302.50p | 305.00p | 299.00p | 301.00p | 2492336 |
16/06/2015 | 305.25p | 305.25p | 299.25p | 299.75p | 1190284 |
15/06/2015 | 299.75p | 309.00p | 294.25p | 303.50p | 5494527 |
12/06/2015 | 291.50p | 300.00p | 291.50p | 297.25p | 1552205 |
11/06/2015 | 289.00p | 298.00p | 288.00p | 296.50p | 1352557 |
10/06/2015 | 291.75p | 295.00p | 290.00p | 294.00p | 938084 |
09/06/2015 | 289.00p | 293.00p | 285.75p | 290.75p | 919100 |
08/06/2015 | 285.75p | 291.25p | 282.75p | 287.75p | 720211 |
05/06/2015 | 287.50p | 292.50p | 285.00p | 288.50p | 1123536 |
04/06/2015 | 286.50p | 292.00p | 286.00p | 287.25p | 1195599 |
03/06/2015 | 288.50p | 289.00p | 284.75p | 289.00p | 1305183 |
02/06/2015 | 287.00p | 287.25p | 283.00p | 287.25p | 1377242 |
01/06/2015 | 284.00p | 286.88p | 280.25p | 285.00p | 1167857 |
29/05/2015 | 286.00p | 286.00p | 280.75p | 284.25p | 746920 |
28/05/2015 | 289.50p | 289.50p | 283.75p | 286.00p | 766301 |
27/05/2015 | 292.50p | 292.50p | 282.50p | 284.50p | 646633 |
26/05/2015 | 288.50p | 293.06p | 283.00p | 284.75p | 1378711 |
22/05/2015 | 295.00p | 295.00p | 287.50p | 288.00p | 556338 |
21/05/2015 | 294.50p | 294.50p | 286.81p | 287.75p | 1909515 |
20/05/2015 | 287.00p | 290.00p | 287.00p | 287.75p | 1020866 |
19/05/2015 | 287.75p | 289.75p | 282.00p | 287.25p | 983704 |
18/05/2015 | 288.50p | 293.94p | 285.00p | 287.50p | 972490 |
15/05/2015 | 299.00p | 299.00p | 288.25p | 293.75p | 1572053 |
14/05/2015 | 291.00p | 296.00p | 291.00p | 295.50p | 3105923 |
13/05/2015 | 292.75p | 293.75p | 285.95p | 290.00p | 4239964 |
12/05/2015 | 284.50p | 292.00p | 284.00p | 288.00p | 3633656 |
11/05/2015 | 275.00p | 285.00p | 272.50p | 284.50p | 2961227 |
08/05/2015 | 272.00p | 277.25p | 270.25p | 275.00p | 804071 |
07/05/2015 | 275.00p | 277.00p | 261.75p | 269.00p | 1626453 |
06/05/2015 | 267.00p | 275.00p | 267.00p | 274.25p | 1998767 |
05/05/2015 | 277.00p | 277.00p | 269.00p | 273.50p | 1079229 |
01/05/2015 | 272.75p | 276.25p | 268.00p | 270.00p | 1698759 |
30/04/2015 | 270.00p | 273.00p | 269.50p | 272.00p | 539058 |
29/04/2015 | 280.00p | 280.00p | 270.75p | 271.50p | 3613181 |
28/04/2015 | 279.75p | 280.00p | 272.50p | 274.75p | 2715407 |
27/04/2015 | 273.75p | 279.50p | 272.75p | 279.50p | 1836756 |
24/04/2015 | 256.50p | 272.00p | 256.50p | 270.00p | 2632958 |
23/04/2015 | 265.25p | 265.75p | 260.25p | 262.00p | 765156 |
22/04/2015 | 266.25p | 270.00p | 265.00p | 265.75p | 386219 |
21/04/2015 | 275.00p | 275.00p | 269.50p | 270.50p | 857066 |
20/04/2015 | 270.00p | 275.00p | 270.00p | 274.00p | 2817255 |
17/04/2015 | 270.75p | 274.50p | 270.00p | 272.75p | 1206612 |
16/04/2015 | 274.75p | 274.75p | 270.00p | 271.00p | 272191 |
15/04/2015 | 272.25p | 273.50p | 266.75p | 271.00p | 625439 |
14/04/2015 | 272.00p | 276.00p | 270.00p | 273.00p | 1306505 |
13/04/2015 | 268.00p | 271.00p | 265.00p | 270.50p | 1322670 |
10/04/2015 | 266.00p | 270.00p | 260.50p | 266.50p | 549407 |
09/04/2015 | 266.00p | 266.00p | 263.00p | 264.50p | 727706 |
08/04/2015 | 268.25p | 269.00p | 263.00p | 263.50p | 538798 |
07/04/2015 | 265.00p | 270.00p | 262.50p | 267.25p | 1020223 |
02/04/2015 | 264.25p | 265.00p | 258.25p | 263.00p | 2409818 |
01/04/2015 | 251.75p | 260.00p | 251.75p | 259.00p | 5377592 |
31/03/2015 | 256.75p | 259.75p | 250.00p | 251.75p | 5343378 |
30/03/2015 | 255.00p | 256.00p | 250.25p | 254.50p | 2513120 |
27/03/2015 | 260.00p | 262.75p | 250.00p | 252.50p | 5471747 |
26/03/2015 | 260.75p | 260.75p | 256.00p | 257.00p | 4585661 |
25/03/2015 | 266.50p | 266.50p | 260.00p | 260.75p | 4376857 |
24/03/2015 | 264.75p | 267.00p | 261.50p | 265.00p | 7885243 |
*Close Price adjusted for both dividends and splits