Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/07/2015 | 545.00p | 546.50p | 532.50p | 535.00p | 285881 |
20/07/2015 | 531.00p | 546.00p | 531.00p | 542.50p | 207578 |
17/07/2015 | 540.00p | 542.00p | 530.50p | 535.00p | 337229 |
16/07/2015 | 546.50p | 548.00p | 540.50p | 542.00p | 280186 |
15/07/2015 | 541.50p | 551.00p | 541.50p | 544.50p | 340239 |
14/07/2015 | 556.00p | 556.00p | 536.13p | 544.50p | 414733 |
13/07/2015 | 548.00p | 560.00p | 541.00p | 553.00p | 405805 |
10/07/2015 | 534.00p | 542.50p | 526.86p | 542.50p | 1049026 |
09/07/2015 | 522.50p | 528.00p | 513.50p | 524.50p | 1075184 |
08/07/2015 | 551.50p | 551.50p | 513.03p | 513.50p | 1192628 |
07/07/2015 | 564.50p | 566.50p | 540.72p | 549.00p | 1198029 |
06/07/2015 | 549.00p | 568.00p | 547.94p | 562.00p | 1003765 |
03/07/2015 | 557.00p | 566.00p | 555.00p | 558.50p | 327228 |
02/07/2015 | 548.50p | 560.00p | 541.00p | 559.50p | 578552 |
01/07/2015 | 564.00p | 572.07p | 549.50p | 561.50p | 916102 |
30/06/2015 | 554.50p | 568.00p | 545.50p | 561.50p | 646842 |
29/06/2015 | 544.00p | 554.00p | 528.55p | 551.00p | 601405 |
26/06/2015 | 558.00p | 566.00p | 556.00p | 558.00p | 186077 |
25/06/2015 | 550.00p | 569.50p | 550.00p | 565.00p | 592061 |
24/06/2015 | 570.00p | 570.00p | 552.00p | 556.50p | 682993 |
23/06/2015 | 579.50p | 587.91p | 568.50p | 569.00p | 1253798 |
22/06/2015 | 570.00p | 583.00p | 563.53p | 581.50p | 772690 |
19/06/2015 | 565.50p | 575.86p | 554.50p | 562.50p | 1126016 |
18/06/2015 | 555.00p | 571.00p | 550.50p | 569.50p | 569040 |
17/06/2015 | 568.50p | 568.50p | 527.00p | 558.50p | 477312 |
16/06/2015 | 545.00p | 557.50p | 526.00p | 556.00p | 684931 |
15/06/2015 | 556.50p | 558.95p | 543.50p | 544.50p | 434470 |
12/06/2015 | 562.00p | 566.60p | 551.50p | 562.50p | 876660 |
11/06/2015 | 543.00p | 569.00p | 543.00p | 562.00p | 944450 |
10/06/2015 | 526.00p | 548.50p | 523.00p | 546.50p | 1325588 |
09/06/2015 | 523.00p | 526.00p | 511.50p | 523.00p | 479346 |
08/06/2015 | 523.50p | 530.00p | 517.00p | 519.00p | 392498 |
05/06/2015 | 530.00p | 530.00p | 518.50p | 524.50p | 388757 |
04/06/2015 | 544.00p | 544.00p | 525.50p | 529.00p | 567311 |
03/06/2015 | 544.50p | 549.00p | 539.50p | 541.50p | 611598 |
02/06/2015 | 539.50p | 541.50p | 534.50p | 537.00p | 551070 |
01/06/2015 | 538.00p | 540.63p | 531.50p | 535.00p | 371279 |
29/05/2015 | 542.00p | 542.00p | 526.50p | 535.00p | 791807 |
28/05/2015 | 538.00p | 540.00p | 529.88p | 540.00p | 489005 |
27/05/2015 | 546.50p | 547.12p | 533.00p | 537.00p | 520225 |
26/05/2015 | 548.50p | 548.50p | 529.00p | 538.50p | 334711 |
22/05/2015 | 536.50p | 539.50p | 530.50p | 535.00p | 303537 |
21/05/2015 | 535.00p | 536.39p | 527.50p | 534.00p | 600796 |
20/05/2015 | 526.50p | 542.25p | 523.50p | 541.50p | 956566 |
19/05/2015 | 517.00p | 531.00p | 513.00p | 523.50p | 1197385 |
18/05/2015 | 505.50p | 536.50p | 505.50p | 511.00p | 411402 |
15/05/2015 | 501.00p | 549.00p | 497.73p | 506.00p | 1229028 |
14/05/2015 | 481.60p | 500.50p | 479.40p | 494.40p | 1199600 |
13/05/2015 | 460.80p | 481.30p | 460.00p | 479.90p | 738227 |
12/05/2015 | 452.80p | 463.60p | 452.80p | 460.00p | 293154 |
11/05/2015 | 459.80p | 465.50p | 456.35p | 462.00p | 503964 |
08/05/2015 | 453.00p | 469.40p | 445.18p | 455.80p | 1138564 |
07/05/2015 | 434.60p | 435.70p | 421.10p | 433.60p | 792228 |
06/05/2015 | 435.80p | 437.40p | 429.39p | 434.40p | 550900 |
05/05/2015 | 447.90p | 448.00p | 431.90p | 434.70p | 1399011 |
01/05/2015 | 446.60p | 452.60p | 431.20p | 448.20p | 405327 |
30/04/2015 | 445.20p | 450.50p | 443.17p | 448.60p | 562688 |
29/04/2015 | 452.00p | 456.30p | 441.10p | 446.70p | 1508105 |
28/04/2015 | 458.20p | 460.00p | 448.00p | 451.40p | 1035686 |
27/04/2015 | 457.80p | 457.80p | 444.80p | 455.10p | 803244 |
24/04/2015 | 456.90p | 463.00p | 447.80p | 449.30p | 1155403 |
23/04/2015 | 462.90p | 462.90p | 454.90p | 459.10p | 794121 |
22/04/2015 | 459.30p | 462.80p | 453.30p | 459.00p | 1127574 |
21/04/2015 | 443.90p | 458.30p | 443.90p | 456.50p | 1560004 |
20/04/2015 | 440.80p | 444.00p | 436.40p | 440.40p | 1470561 |
17/04/2015 | 444.00p | 447.90p | 435.10p | 437.00p | 286553 |
16/04/2015 | 459.50p | 461.35p | 444.50p | 444.50p | 470847 |
15/04/2015 | 452.00p | 463.50p | 451.93p | 455.10p | 369526 |
14/04/2015 | 453.00p | 460.60p | 451.60p | 453.40p | 481829 |
13/04/2015 | 454.90p | 455.00p | 444.30p | 453.70p | 327721 |
10/04/2015 | 444.20p | 454.10p | 442.87p | 454.00p | 490811 |
09/04/2015 | 436.00p | 441.90p | 432.40p | 438.90p | 448331 |
08/04/2015 | 436.60p | 440.60p | 430.30p | 438.40p | 405951 |
07/04/2015 | 433.50p | 440.00p | 428.50p | 433.20p | 702173 |
02/04/2015 | 432.90p | 437.10p | 430.40p | 433.00p | 259752 |
01/04/2015 | 425.80p | 441.90p | 417.20p | 432.60p | 890129 |
31/03/2015 | 417.60p | 430.50p | 414.42p | 425.70p | 1099313 |
30/03/2015 | 426.00p | 426.00p | 418.00p | 422.70p | 1116994 |
27/03/2015 | 429.70p | 433.30p | 421.40p | 421.60p | 694132 |
26/03/2015 | 434.60p | 438.38p | 425.20p | 425.20p | 580020 |
25/03/2015 | 440.20p | 449.13p | 436.20p | 440.20p | 335485 |
24/03/2015 | 435.00p | 447.70p | 433.32p | 443.80p | 421713 |
23/03/2015 | 442.60p | 442.60p | 432.00p | 433.50p | 421310 |
20/03/2015 | 444.30p | 448.20p | 436.20p | 441.50p | 585352 |
19/03/2015 | 431.30p | 449.50p | 427.99p | 441.00p | 1257254 |
18/03/2015 | 428.60p | 432.90p | 424.50p | 425.20p | 2287940 |
17/03/2015 | 416.00p | 428.50p | 416.00p | 427.10p | 651182 |
16/03/2015 | 414.00p | 422.30p | 409.20p | 421.70p | 495951 |
13/03/2015 | 406.70p | 412.40p | 403.20p | 410.10p | 500757 |
12/03/2015 | 415.00p | 424.70p | 407.20p | 409.20p | 563116 |
11/03/2015 | 421.30p | 422.60p | 415.62p | 419.30p | 476423 |
10/03/2015 | 424.00p | 429.70p | 416.20p | 416.60p | 843610 |
09/03/2015 | 430.90p | 430.90p | 424.00p | 428.90p | 898796 |
06/03/2015 | 441.10p | 441.70p | 422.00p | 431.30p | 1471378 |
05/03/2015 | 443.40p | 443.40p | 437.00p | 437.00p | 427130 |
04/03/2015 | 437.00p | 442.20p | 432.80p | 439.10p | 707012 |
03/03/2015 | 447.10p | 447.10p | 434.86p | 440.90p | 740377 |
02/03/2015 | 444.00p | 449.71p | 441.05p | 443.10p | 571426 |
27/02/2015 | 445.60p | 448.00p | 434.90p | 442.10p | 884206 |
26/02/2015 | 444.30p | 447.30p | 439.58p | 444.70p | 976196 |
25/02/2015 | 451.60p | 451.60p | 438.50p | 444.00p | 423800 |
24/02/2015 | 450.00p | 450.00p | 434.98p | 447.30p | 348637 |
23/02/2015 | 442.60p | 450.00p | 441.90p | 446.50p | 266269 |
20/02/2015 | 433.60p | 443.00p | 433.40p | 442.00p | 568197 |
19/02/2015 | 438.10p | 444.50p | 438.10p | 442.50p | 295480 |
18/02/2015 | 444.00p | 444.00p | 436.00p | 441.40p | 419556 |
17/02/2015 | 440.80p | 441.60p | 433.50p | 438.90p | 524383 |
16/02/2015 | 444.90p | 444.90p | 429.92p | 437.80p | 444962 |
13/02/2015 | 460.00p | 460.00p | 435.43p | 443.40p | 1119311 |
12/02/2015 | 434.00p | 466.00p | 433.99p | 454.70p | 1120776 |
11/02/2015 | 418.00p | 450.70p | 418.00p | 444.00p | 1312162 |
10/02/2015 | 420.70p | 426.30p | 420.70p | 426.00p | 263406 |
09/02/2015 | 422.80p | 425.00p | 417.50p | 424.00p | 354295 |
06/02/2015 | 418.10p | 423.41p | 415.85p | 421.00p | 412066 |
05/02/2015 | 414.90p | 425.00p | 414.90p | 422.60p | 507654 |
04/02/2015 | 416.60p | 420.90p | 408.00p | 420.50p | 761598 |
03/02/2015 | 411.40p | 427.00p | 411.40p | 418.60p | 1030825 |
02/02/2015 | 415.20p | 415.54p | 409.80p | 414.70p | 1200942 |
30/01/2015 | 412.20p | 415.80p | 400.76p | 411.00p | 722437 |
29/01/2015 | 398.00p | 414.20p | 391.96p | 413.10p | 1405100 |
28/01/2015 | 381.00p | 406.00p | 381.00p | 406.00p | 1345635 |
27/01/2015 | 380.00p | 393.00p | 378.12p | 379.70p | 2217521 |
26/01/2015 | 366.30p | 377.30p | 364.10p | 372.30p | 776186 |
23/01/2015 | 361.40p | 372.90p | 357.50p | 371.30p | 382448 |
22/01/2015 | 345.00p | 358.30p | 345.00p | 357.00p | 782344 |
21/01/2015 | 350.80p | 353.33p | 345.50p | 350.00p | 467709 |
20/01/2015 | 352.60p | 352.60p | 343.50p | 348.70p | 297840 |
19/01/2015 | 342.00p | 351.91p | 342.00p | 349.30p | 525191 |
16/01/2015 | 349.90p | 353.80p | 342.60p | 346.10p | 465654 |
15/01/2015 | 360.00p | 366.80p | 350.50p | 354.00p | 267393 |
14/01/2015 | 368.50p | 369.20p | 356.10p | 357.70p | 161880 |
13/01/2015 | 363.90p | 371.60p | 361.52p | 370.00p | 753857 |
12/01/2015 | 370.00p | 370.60p | 353.00p | 362.40p | 695510 |
09/01/2015 | 376.10p | 379.30p | 365.00p | 368.90p | 568230 |
08/01/2015 | 384.20p | 388.70p | 382.00p | 384.80p | 146136 |
07/01/2015 | 384.00p | 385.60p | 378.00p | 382.00p | 165441 |
06/01/2015 | 393.20p | 393.20p | 378.90p | 379.60p | 495643 |
05/01/2015 | 385.00p | 394.43p | 381.20p | 385.00p | 294212 |
02/01/2015 | 392.60p | 393.20p | 382.49p | 388.60p | 142450 |
31/12/2014 | 387.00p | 397.88p | 382.88p | 388.40p | 199831 |
30/12/2014 | 394.40p | 394.40p | 382.70p | 386.80p | 167792 |
29/12/2014 | 392.00p | 392.86p | 385.00p | 385.30p | 154036 |
24/12/2014 | 388.00p | 391.30p | 379.27p | 386.70p | 90963 |
23/12/2014 | 384.00p | 395.68p | 380.20p | 384.90p | 166589 |
22/12/2014 | 378.00p | 396.96p | 376.66p | 382.20p | 377515 |
19/12/2014 | 379.10p | 386.70p | 375.92p | 386.70p | 633951 |
18/12/2014 | 377.60p | 385.90p | 373.83p | 384.20p | 396448 |
17/12/2014 | 368.40p | 372.10p | 364.70p | 371.60p | 164193 |
16/12/2014 | 364.00p | 373.60p | 360.19p | 371.90p | 243970 |
15/12/2014 | 372.00p | 372.86p | 362.80p | 363.10p | 298345 |
12/12/2014 | 379.90p | 380.43p | 369.99p | 371.30p | 376006 |
11/12/2014 | 377.10p | 381.90p | 377.10p | 380.70p | 306852 |
10/12/2014 | 379.70p | 386.30p | 378.60p | 380.40p | 340010 |
09/12/2014 | 378.00p | 380.50p | 374.90p | 376.50p | 396860 |
08/12/2014 | 380.20p | 380.20p | 375.70p | 379.00p | 353869 |
05/12/2014 | 370.00p | 379.60p | 369.47p | 379.60p | 620837 |
04/12/2014 | 359.70p | 373.20p | 359.70p | 369.70p | 372793 |
03/12/2014 | 360.60p | 364.70p | 359.40p | 359.70p | 315711 |
02/12/2014 | 358.60p | 361.40p | 355.10p | 358.00p | 277851 |
01/12/2014 | 356.50p | 361.54p | 355.00p | 361.00p | 279296 |
28/11/2014 | 358.70p | 364.00p | 355.30p | 359.10p | 1197475 |
27/11/2014 | 362.60p | 362.60p | 355.10p | 356.30p | 336168 |
26/11/2014 | 355.70p | 364.90p | 355.70p | 360.70p | 446064 |
25/11/2014 | 360.60p | 364.50p | 355.00p | 360.50p | 390923 |
24/11/2014 | 346.30p | 356.90p | 346.30p | 356.90p | 320040 |
21/11/2014 | 337.50p | 356.00p | 337.50p | 350.00p | 960554 |
20/11/2014 | 335.30p | 340.80p | 333.38p | 340.80p | 528751 |
19/11/2014 | 330.00p | 334.20p | 328.20p | 334.00p | 1287448 |
18/11/2014 | 341.20p | 342.74p | 331.40p | 334.00p | 190022 |
17/11/2014 | 334.50p | 339.70p | 333.20p | 338.40p | 289879 |
14/11/2014 | 336.90p | 339.72p | 332.40p | 337.60p | 179535 |
13/11/2014 | 337.00p | 339.56p | 334.70p | 338.00p | 278079 |
12/11/2014 | 335.80p | 339.19p | 330.86p | 333.70p | 228158 |
11/11/2014 | 341.20p | 343.90p | 337.10p | 339.30p | 211344 |
10/11/2014 | 337.10p | 339.24p | 330.00p | 338.30p | 1607755 |
07/11/2014 | 337.00p | 337.30p | 332.20p | 333.10p | 791061 |
06/11/2014 | 338.10p | 339.40p | 330.10p | 334.00p | 209561 |
05/11/2014 | 341.30p | 346.30p | 331.90p | 337.00p | 464639 |
04/11/2014 | 341.90p | 346.00p | 335.00p | 337.30p | 423674 |
03/11/2014 | 335.00p | 336.35p | 326.90p | 333.20p | 511873 |
31/10/2014 | 336.00p | 344.00p | 333.30p | 335.50p | 931799 |
30/10/2014 | 330.00p | 334.04p | 326.10p | 332.60p | 543448 |
29/10/2014 | 325.00p | 335.60p | 325.00p | 330.90p | 1290519 |
28/10/2014 | 328.40p | 332.21p | 322.99p | 325.90p | 132123 |
27/10/2014 | 325.10p | 332.58p | 322.74p | 328.30p | 263971 |
24/10/2014 | 327.00p | 328.60p | 323.99p | 327.50p | 354532 |
23/10/2014 | 335.70p | 335.70p | 324.80p | 325.80p | 526996 |
22/10/2014 | 331.00p | 336.70p | 325.50p | 334.40p | 225600 |
21/10/2014 | 307.90p | 329.40p | 307.90p | 329.40p | 722513 |
20/10/2014 | 315.00p | 317.00p | 311.00p | 311.50p | 330074 |
17/10/2014 | 305.20p | 313.98p | 305.20p | 313.70p | 304728 |
16/10/2014 | 304.00p | 307.90p | 296.70p | 307.40p | 442755 |
15/10/2014 | 310.00p | 310.30p | 302.10p | 303.50p | 436266 |
14/10/2014 | 298.00p | 307.90p | 297.90p | 305.60p | 355043 |
13/10/2014 | 296.70p | 305.09p | 296.70p | 298.90p | 323369 |
10/10/2014 | 303.60p | 305.60p | 291.97p | 302.40p | 678676 |
09/10/2014 | 318.00p | 318.50p | 305.20p | 305.20p | 707312 |
08/10/2014 | 315.50p | 319.50p | 310.00p | 312.70p | 1119087 |
07/10/2014 | 317.90p | 320.80p | 315.70p | 320.00p | 487689 |
06/10/2014 | 320.90p | 326.20p | 315.10p | 319.40p | 386684 |
*Close Price adjusted for both dividends and splits