Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2016 | 214.60p | 215.06p | 212.22p | 214.05p | 642194 |
19/04/2016 | 210.21p | 215.06p | 209.39p | 214.79p | 995114 |
18/04/2016 | 209.39p | 213.23p | 208.38p | 208.93p | 677610 |
15/04/2016 | 211.58p | 212.68p | 208.65p | 211.86p | 826492 |
14/04/2016 | 209.02p | 212.77p | 207.25p | 211.03p | 739531 |
13/04/2016 | 209.94p | 211.86p | 206.64p | 207.83p | 1007337 |
12/04/2016 | 207.56p | 208.65p | 205.12p | 208.47p | 634490 |
11/04/2016 | 204.90p | 208.47p | 203.07p | 206.37p | 1370905 |
08/04/2016 | 215.88p | 215.88p | 198.22p | 204.90p | 2905061 |
07/04/2016 | 219.00p | 223.75p | 216.71p | 218.36p | 1108679 |
06/04/2016 | 219.27p | 219.82p | 215.52p | 217.35p | 679067 |
05/04/2016 | 216.62p | 218.08p | 214.79p | 217.35p | 1105345 |
04/04/2016 | 217.81p | 219.27p | 215.61p | 216.62p | 718371 |
01/04/2016 | 219.09p | 220.37p | 215.43p | 218.17p | 790453 |
31/03/2016 | 221.47p | 221.47p | 219.00p | 219.09p | 647198 |
30/03/2016 | 220.55p | 223.66p | 220.05p | 221.10p | 620506 |
29/03/2016 | 213.87p | 217.81p | 213.87p | 217.35p | 547667 |
24/03/2016 | 216.25p | 220.37p | 212.96p | 213.87p | 759275 |
23/03/2016 | 217.17p | 221.47p | 217.17p | 218.36p | 583333 |
22/03/2016 | 211.49p | 218.45p | 211.49p | 218.17p | 831688 |
21/03/2016 | 221.47p | 221.47p | 215.52p | 216.52p | 744822 |
18/03/2016 | 215.43p | 220.46p | 214.20p | 219.64p | 1323688 |
17/03/2016 | 212.77p | 216.52p | 211.40p | 216.43p | 791115 |
16/03/2016 | 207.65p | 213.69p | 207.65p | 212.59p | 854130 |
15/03/2016 | 211.67p | 213.23p | 210.48p | 211.67p | 712345 |
14/03/2016 | 210.76p | 213.14p | 209.66p | 212.96p | 415592 |
11/03/2016 | 208.75p | 209.39p | 207.01p | 209.11p | 532863 |
10/03/2016 | 211.77p | 213.50p | 206.09p | 206.37p | 746412 |
09/03/2016 | 210.39p | 212.04p | 208.29p | 211.03p | 638228 |
08/03/2016 | 211.58p | 213.60p | 208.11p | 209.48p | 889742 |
07/03/2016 | 211.49p | 214.42p | 210.04p | 212.86p | 869986 |
04/03/2016 | 206.64p | 212.41p | 204.54p | 210.67p | 1123701 |
03/03/2016 | 211.95p | 212.10p | 206.28p | 206.55p | 776819 |
02/03/2016 | 210.12p | 215.52p | 208.93p | 209.75p | 686847 |
01/03/2016 | 216.89p | 216.89p | 209.39p | 213.78p | 599089 |
29/02/2016 | 207.01p | 213.50p | 207.01p | 213.50p | 682088 |
26/02/2016 | 208.65p | 211.77p | 207.56p | 210.76p | 577495 |
25/02/2016 | 206.00p | 208.01p | 203.80p | 207.19p | 715096 |
24/02/2016 | 206.64p | 206.64p | 202.25p | 204.17p | 1593350 |
23/02/2016 | 206.64p | 206.92p | 203.99p | 205.82p | 592031 |
22/02/2016 | 201.97p | 208.01p | 201.97p | 207.10p | 671971 |
19/02/2016 | 204.17p | 204.72p | 199.50p | 202.89p | 621299 |
18/02/2016 | 205.82p | 205.82p | 200.51p | 203.44p | 599744 |
17/02/2016 | 191.36p | 205.27p | 191.36p | 203.53p | 758925 |
16/02/2016 | 190.99p | 195.57p | 189.99p | 192.36p | 825355 |
15/02/2016 | 187.24p | 191.82p | 186.42p | 191.27p | 705025 |
12/02/2016 | 183.85p | 187.15p | 183.03p | 184.49p | 889779 |
11/02/2016 | 189.44p | 189.44p | 182.57p | 183.30p | 849837 |
10/02/2016 | 191.91p | 193.65p | 187.33p | 189.62p | 1490601 |
09/02/2016 | 192.00p | 194.38p | 189.44p | 192.27p | 858813 |
08/02/2016 | 198.95p | 201.42p | 192.27p | 193.46p | 774549 |
05/02/2016 | 194.10p | 202.07p | 194.10p | 198.86p | 946832 |
04/02/2016 | 194.56p | 196.57p | 190.90p | 196.12p | 1227312 |
03/02/2016 | 190.53p | 194.65p | 190.17p | 193.10p | 761501 |
02/02/2016 | 200.88p | 201.08p | 192.64p | 192.91p | 942977 |
01/02/2016 | 198.22p | 201.42p | 197.49p | 200.05p | 1020241 |
29/01/2016 | 190.35p | 197.86p | 190.35p | 197.03p | 1035314 |
28/01/2016 | 193.74p | 196.57p | 190.59p | 193.65p | 445169 |
27/01/2016 | 194.01p | 194.29p | 190.63p | 193.74p | 800537 |
26/01/2016 | 190.90p | 194.47p | 189.44p | 193.74p | 3118568 |
25/01/2016 | 195.02p | 195.02p | 190.17p | 192.55p | 1471316 |
22/01/2016 | 193.19p | 193.37p | 190.51p | 193.19p | 3055635 |
21/01/2016 | 186.23p | 188.70p | 183.12p | 188.61p | 834079 |
20/01/2016 | 185.78p | 186.69p | 180.19p | 185.50p | 1013492 |
19/01/2016 | 189.07p | 190.53p | 186.05p | 186.32p | 532357 |
18/01/2016 | 189.07p | 190.35p | 185.78p | 185.78p | 647848 |
15/01/2016 | 196.67p | 198.86p | 188.43p | 189.34p | 1395913 |
14/01/2016 | 197.22p | 198.13p | 191.72p | 196.12p | 1184062 |
13/01/2016 | 191.08p | 197.12p | 190.64p | 194.93p | 702736 |
12/01/2016 | 196.85p | 198.59p | 192.91p | 196.67p | 1403735 |
11/01/2016 | 198.22p | 198.22p | 193.74p | 195.48p | 724596 |
08/01/2016 | 194.56p | 201.70p | 192.73p | 198.13p | 1714861 |
07/01/2016 | 196.94p | 196.94p | 188.98p | 189.71p | 1970726 |
06/01/2016 | 204.17p | 204.17p | 194.56p | 198.31p | 754640 |
05/01/2016 | 204.54p | 205.54p | 200.33p | 203.90p | 799057 |
04/01/2016 | 206.55p | 209.57p | 203.44p | 204.26p | 735869 |
31/12/2015 | 212.22p | 214.05p | 207.74p | 209.66p | 423872 |
30/12/2015 | 211.31p | 213.69p | 210.03p | 210.94p | 358125 |
29/12/2015 | 209.57p | 214.42p | 209.57p | 212.32p | 697989 |
24/12/2015 | 209.30p | 213.78p | 204.54p | 211.03p | 338111 |
23/12/2015 | 202.25p | 211.40p | 202.25p | 210.58p | 836299 |
22/12/2015 | 201.33p | 202.71p | 200.88p | 202.25p | 1036897 |
21/12/2015 | 200.24p | 205.91p | 200.24p | 201.33p | 810247 |
18/12/2015 | 199.78p | 203.90p | 198.59p | 201.97p | 2009933 |
17/12/2015 | 208.29p | 208.56p | 196.85p | 202.43p | 3471700 |
16/12/2015 | 213.60p | 216.89p | 211.40p | 216.62p | 640631 |
15/12/2015 | 211.40p | 213.26p | 209.39p | 212.22p | 883598 |
14/12/2015 | 211.49p | 212.50p | 207.74p | 209.02p | 596480 |
11/12/2015 | 215.88p | 216.25p | 210.39p | 211.49p | 1114201 |
10/12/2015 | 214.51p | 217.07p | 212.77p | 216.25p | 595965 |
09/12/2015 | 218.45p | 219.82p | 214.88p | 216.52p | 694554 |
08/12/2015 | 221.19p | 221.19p | 217.07p | 218.08p | 635034 |
07/12/2015 | 219.27p | 221.47p | 218.26p | 219.54p | 691548 |
04/12/2015 | 224.21p | 224.85p | 219.09p | 219.27p | 640880 |
03/12/2015 | 229.43p | 229.43p | 224.30p | 224.30p | 578710 |
02/12/2015 | 228.79p | 230.34p | 227.32p | 227.78p | 931706 |
01/12/2015 | 234.28p | 237.30p | 229.34p | 229.79p | 1115573 |
30/11/2015 | 224.58p | 236.38p | 222.47p | 232.54p | 1580561 |
27/11/2015 | 221.83p | 226.32p | 221.83p | 222.75p | 381374 |
26/11/2015 | 226.04p | 226.59p | 223.85p | 225.95p | 471976 |
25/11/2015 | 220.37p | 226.77p | 220.00p | 225.40p | 705242 |
24/11/2015 | 218.45p | 219.27p | 215.98p | 219.27p | 858133 |
23/11/2015 | 221.01p | 221.01p | 218.08p | 219.09p | 369621 |
20/11/2015 | 221.92p | 221.92p | 218.81p | 220.83p | 480142 |
19/11/2015 | 217.71p | 222.76p | 216.94p | 219.64p | 818298 |
18/11/2015 | 211.95p | 217.17p | 210.67p | 215.88p | 510034 |
17/11/2015 | 211.49p | 213.32p | 211.13p | 212.50p | 456025 |
16/11/2015 | 207.92p | 211.95p | 207.28p | 209.94p | 328950 |
13/11/2015 | 210.58p | 210.67p | 207.92p | 209.11p | 1361962 |
12/11/2015 | 218.26p | 218.54p | 209.30p | 209.75p | 761263 |
11/11/2015 | 218.63p | 221.92p | 217.62p | 219.00p | 570849 |
10/11/2015 | 222.75p | 222.93p | 216.71p | 217.26p | 884970 |
09/11/2015 | 221.47p | 224.03p | 221.47p | 222.38p | 1068950 |
06/11/2015 | 215.06p | 221.38p | 215.06p | 221.38p | 1118594 |
05/11/2015 | 219.09p | 220.28p | 215.06p | 215.06p | 975445 |
04/11/2015 | 217.17p | 219.82p | 215.98p | 218.17p | 1142187 |
03/11/2015 | 216.80p | 217.17p | 213.78p | 215.98p | 1378502 |
02/11/2015 | 214.60p | 216.43p | 211.49p | 215.06p | 1647115 |
30/10/2015 | 202.80p | 222.38p | 202.80p | 214.69p | 2995093 |
29/10/2015 | 213.69p | 214.15p | 205.54p | 206.28p | 3187770 |
28/10/2015 | 213.78p | 215.91p | 211.58p | 214.15p | 1647953 |
27/10/2015 | 221.38p | 221.38p | 213.78p | 213.78p | 976334 |
26/10/2015 | 224.30p | 225.40p | 221.47p | 221.92p | 949792 |
23/10/2015 | 222.66p | 224.67p | 220.37p | 224.30p | 632845 |
22/10/2015 | 217.62p | 221.38p | 215.06p | 220.37p | 613567 |
21/10/2015 | 215.43p | 218.72p | 215.43p | 218.36p | 823512 |
20/10/2015 | 214.33p | 215.61p | 213.14p | 215.15p | 712565 |
19/10/2015 | 215.88p | 216.71p | 213.60p | 214.15p | 484539 |
16/10/2015 | 218.63p | 219.45p | 214.69p | 215.88p | 861385 |
15/10/2015 | 217.26p | 218.08p | 214.97p | 217.62p | 654203 |
14/10/2015 | 222.47p | 222.84p | 215.52p | 215.98p | 1157214 |
13/10/2015 | 223.02p | 223.02p | 216.98p | 217.71p | 516119 |
12/10/2015 | 227.60p | 228.51p | 222.56p | 223.39p | 573185 |
09/10/2015 | 224.94p | 230.71p | 224.94p | 228.15p | 970224 |
08/10/2015 | 223.94p | 225.17p | 221.38p | 223.94p | 1117281 |
07/10/2015 | 222.02p | 224.67p | 221.28p | 223.39p | 1207928 |
06/10/2015 | 216.07p | 222.38p | 215.34p | 220.55p | 947892 |
05/10/2015 | 212.32p | 216.52p | 212.04p | 215.79p | 902973 |
02/10/2015 | 210.85p | 212.32p | 209.57p | 211.67p | 868708 |
01/10/2015 | 207.83p | 209.02p | 205.91p | 209.02p | 916841 |
30/09/2015 | 201.42p | 204.63p | 200.60p | 204.26p | 962314 |
29/09/2015 | 195.29p | 198.95p | 195.29p | 197.95p | 1132298 |
28/09/2015 | 198.68p | 201.06p | 197.67p | 197.95p | 1025688 |
25/09/2015 | 196.39p | 199.05p | 195.84p | 198.86p | 1174730 |
24/09/2015 | 192.36p | 195.84p | 192.36p | 193.28p | 955323 |
23/09/2015 | 191.63p | 193.01p | 189.16p | 192.18p | 1378500 |
22/09/2015 | 198.77p | 200.42p | 189.62p | 190.53p | 1402424 |
21/09/2015 | 197.86p | 200.69p | 197.67p | 197.67p | 934898 |
18/09/2015 | 207.28p | 208.01p | 198.22p | 199.69p | 2294655 |
17/09/2015 | 213.14p | 213.14p | 207.10p | 207.10p | 1472952 |
16/09/2015 | 212.50p | 213.41p | 211.22p | 212.50p | 642490 |
15/09/2015 | 213.69p | 214.33p | 209.02p | 210.94p | 609734 |
14/09/2015 | 213.78p | 214.15p | 210.83p | 212.77p | 649432 |
11/09/2015 | 214.97p | 215.15p | 212.41p | 213.50p | 533815 |
10/09/2015 | 213.32p | 215.15p | 212.59p | 214.15p | 531749 |
09/09/2015 | 220.28p | 220.28p | 215.88p | 216.71p | 433260 |
08/09/2015 | 213.50p | 215.52p | 213.32p | 215.06p | 409423 |
07/09/2015 | 211.40p | 211.77p | 207.74p | 211.58p | 597743 |
04/09/2015 | 210.48p | 211.40p | 206.92p | 207.92p | 631762 |
03/09/2015 | 210.76p | 213.78p | 210.76p | 212.32p | 830583 |
02/09/2015 | 214.60p | 215.24p | 209.02p | 209.02p | 736232 |
01/09/2015 | 221.65p | 221.65p | 210.94p | 213.32p | 750646 |
28/08/2015 | 213.05p | 217.99p | 212.50p | 217.26p | 792172 |
27/08/2015 | 214.51p | 215.08p | 211.13p | 212.13p | 984830 |
26/08/2015 | 213.05p | 215.06p | 209.20p | 210.30p | 977870 |
25/08/2015 | 211.03p | 217.71p | 211.03p | 214.69p | 844052 |
24/08/2015 | 214.24p | 214.24p | 204.99p | 208.11p | 928683 |
21/08/2015 | 217.71p | 221.28p | 216.68p | 218.36p | 898859 |
20/08/2015 | 218.63p | 221.56p | 216.70p | 219.64p | 1033114 |
19/08/2015 | 227.32p | 227.32p | 220.64p | 221.01p | 830661 |
18/08/2015 | 229.52p | 230.34p | 228.06p | 228.42p | 297082 |
17/08/2015 | 231.53p | 232.17p | 227.87p | 229.70p | 501647 |
14/08/2015 | 230.44p | 233.09p | 230.34p | 230.80p | 386653 |
13/08/2015 | 232.63p | 235.44p | 230.07p | 230.71p | 778522 |
12/08/2015 | 236.02p | 237.43p | 227.23p | 229.79p | 2657694 |
11/08/2015 | 236.29p | 238.21p | 234.71p | 237.39p | 1388707 |
10/08/2015 | 237.39p | 238.12p | 233.82p | 237.39p | 2628899 |
07/08/2015 | 236.66p | 236.66p | 234.19p | 235.29p | 481532 |
06/08/2015 | 238.40p | 238.85p | 235.19p | 236.38p | 512875 |
05/08/2015 | 239.86p | 240.87p | 237.48p | 239.13p | 692544 |
04/08/2015 | 236.38p | 239.31p | 234.46p | 238.76p | 1007508 |
03/08/2015 | 233.36p | 236.66p | 233.36p | 236.20p | 775655 |
31/07/2015 | 235.10p | 235.93p | 232.36p | 235.19p | 716001 |
30/07/2015 | 230.89p | 234.46p | 229.52p | 233.55p | 1068016 |
29/07/2015 | 234.92p | 234.92p | 226.59p | 231.62p | 1557894 |
28/07/2015 | 226.96p | 232.45p | 225.58p | 231.62p | 1071398 |
27/07/2015 | 231.53p | 231.81p | 227.60p | 229.06p | 2098318 |
24/07/2015 | 231.72p | 233.82p | 229.43p | 230.71p | 735884 |
23/07/2015 | 233.55p | 234.06p | 230.34p | 231.35p | 1198375 |
22/07/2015 | 237.12p | 237.12p | 232.72p | 233.91p | 784409 |
21/07/2015 | 236.48p | 237.94p | 235.93p | 237.02p | 1051948 |
20/07/2015 | 237.85p | 238.31p | 236.38p | 237.76p | 751761 |
17/07/2015 | 236.84p | 237.42p | 235.38p | 236.02p | 801406 |
16/07/2015 | 236.57p | 239.67p | 235.74p | 237.21p | 1362090 |
15/07/2015 | 237.66p | 238.67p | 236.02p | 237.39p | 1235120 |
14/07/2015 | 237.94p | 239.87p | 233.82p | 237.02p | 1214980 |
13/07/2015 | 234.37p | 237.60p | 232.08p | 236.84p | 1535956 |
10/07/2015 | 229.98p | 231.62p | 227.60p | 229.98p | 1225540 |
09/07/2015 | 228.42p | 230.25p | 227.23p | 227.87p | 1465978 |
08/07/2015 | 229.06p | 230.98p | 226.04p | 226.13p | 1148844 |
*Close Price adjusted for both dividends and splits