Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2015 | 532.73p | 533.57p | 511.21p | 511.68p | 8392922 |
06/07/2015 | 511.68p | 526.51p | 507.87p | 523.16p | 6641180 |
03/07/2015 | 522.68p | 523.64p | 513.12p | 515.03p | 2874629 |
02/07/2015 | 521.25p | 525.07p | 519.81p | 523.16p | 4035784 |
01/07/2015 | 517.90p | 523.64p | 516.82p | 521.25p | 5116009 |
30/06/2015 | 524.60p | 525.07p | 512.64p | 512.64p | 6992770 |
29/06/2015 | 525.07p | 535.12p | 521.73p | 526.99p | 4338500 |
26/06/2015 | 538.94p | 539.42p | 532.25p | 536.07p | 4776550 |
25/06/2015 | 543.25p | 545.34p | 537.99p | 539.90p | 5323028 |
24/06/2015 | 540.86p | 546.59p | 537.51p | 544.68p | 6875190 |
23/06/2015 | 526.51p | 539.52p | 526.51p | 539.42p | 8784172 |
22/06/2015 | 528.42p | 529.86p | 522.21p | 525.07p | 5408487 |
19/06/2015 | 522.21p | 526.99p | 519.34p | 519.81p | 5785984 |
18/06/2015 | 518.38p | 522.68p | 517.90p | 520.29p | 5032706 |
17/06/2015 | 524.60p | 524.60p | 511.21p | 518.38p | 5380104 |
16/06/2015 | 526.51p | 528.42p | 520.12p | 523.16p | 4684638 |
15/06/2015 | 531.29p | 531.29p | 525.55p | 526.99p | 5689910 |
12/06/2015 | 529.38p | 535.12p | 529.38p | 533.20p | 6411158 |
11/06/2015 | 528.42p | 534.16p | 528.42p | 531.29p | 5586788 |
10/06/2015 | 530.81p | 532.25p | 526.99p | 529.38p | 5871450 |
09/06/2015 | 533.68p | 534.16p | 527.94p | 530.81p | 3129927 |
08/06/2015 | 535.60p | 538.46p | 532.73p | 532.73p | 3652332 |
05/06/2015 | 549.94p | 551.85p | 534.64p | 535.60p | 6566470 |
04/06/2015 | 554.25p | 559.81p | 548.03p | 553.29p | 3981676 |
03/06/2015 | 550.90p | 558.07p | 550.90p | 555.68p | 4599848 |
02/06/2015 | 559.51p | 559.98p | 548.03p | 550.90p | 4305853 |
01/06/2015 | 556.64p | 561.42p | 551.38p | 556.64p | 3300835 |
29/05/2015 | 560.46p | 571.56p | 555.20p | 557.59p | 5473270 |
28/05/2015 | 557.59p | 573.23p | 557.49p | 561.42p | 4143748 |
27/05/2015 | 567.16p | 573.85p | 566.68p | 570.50p | 4447404 |
26/05/2015 | 567.64p | 569.07p | 561.42p | 565.72p | 6381402 |
22/05/2015 | 569.07p | 573.37p | 566.20p | 568.11p | 6199773 |
21/05/2015 | 560.46p | 569.07p | 559.03p | 567.64p | 6534310 |
20/05/2015 | 554.72p | 570.98p | 550.90p | 558.07p | 11306767 |
19/05/2015 | 559.51p | 562.38p | 555.20p | 559.98p | 6219948 |
18/05/2015 | 546.12p | 556.16p | 546.12p | 555.68p | 6453696 |
15/05/2015 | 543.73p | 546.59p | 538.46p | 543.25p | 5110734 |
14/05/2015 | 540.86p | 544.68p | 535.60p | 540.86p | 3651000 |
13/05/2015 | 540.86p | 549.94p | 537.99p | 539.90p | 5865511 |
12/05/2015 | 537.99p | 539.90p | 533.20p | 536.07p | 5415256 |
11/05/2015 | 536.55p | 545.16p | 536.36p | 539.42p | 3450116 |
08/05/2015 | 537.03p | 544.68p | 533.68p | 538.94p | 11150488 |
07/05/2015 | 521.73p | 526.13p | 513.60p | 521.73p | 9558767 |
06/05/2015 | 521.25p | 528.42p | 518.38p | 523.16p | 4000716 |
05/05/2015 | 530.34p | 531.91p | 523.16p | 524.12p | 5085090 |
01/05/2015 | 526.99p | 528.90p | 522.68p | 524.60p | 2361166 |
30/04/2015 | 530.34p | 534.16p | 524.60p | 529.38p | 6118958 |
29/04/2015 | 533.68p | 544.35p | 528.09p | 530.34p | 5435421 |
28/04/2015 | 523.64p | 531.29p | 515.51p | 530.81p | 10679076 |
27/04/2015 | 532.73p | 532.73p | 521.25p | 523.64p | 6700058 |
24/04/2015 | 532.73p | 533.68p | 527.63p | 530.34p | 4006399 |
23/04/2015 | 533.20p | 537.03p | 525.55p | 532.73p | 4142401 |
22/04/2015 | 534.64p | 539.42p | 526.03p | 531.77p | 6925273 |
21/04/2015 | 541.33p | 543.73p | 531.63p | 533.68p | 8538440 |
20/04/2015 | 542.77p | 545.16p | 538.46p | 538.94p | 3059286 |
17/04/2015 | 544.68p | 544.99p | 533.55p | 539.42p | 5770288 |
16/04/2015 | 548.51p | 549.46p | 542.29p | 543.25p | 3185544 |
15/04/2015 | 545.16p | 550.42p | 542.29p | 545.64p | 3439770 |
14/04/2015 | 540.86p | 547.55p | 540.07p | 543.25p | 3546038 |
13/04/2015 | 551.85p | 551.85p | 537.99p | 542.29p | 3150436 |
10/04/2015 | 542.77p | 552.33p | 541.33p | 550.42p | 6367740 |
09/04/2015 | 530.81p | 541.33p | 526.51p | 540.86p | 6556181 |
08/04/2015 | 535.60p | 536.55p | 528.90p | 530.34p | 7393266 |
07/04/2015 | 540.38p | 548.03p | 532.25p | 536.55p | 8480395 |
02/04/2015 | 527.94p | 540.38p | 524.60p | 529.86p | 18353788 |
01/04/2015 | 510.73p | 514.08p | 505.95p | 507.38p | 4807465 |
31/03/2015 | 514.55p | 525.55p | 511.21p | 511.68p | 6817544 |
30/03/2015 | 515.51p | 517.90p | 511.21p | 514.55p | 6334650 |
27/03/2015 | 510.73p | 515.51p | 504.99p | 506.90p | 3822301 |
26/03/2015 | 512.64p | 514.60p | 504.51p | 509.29p | 5538589 |
25/03/2015 | 520.29p | 524.60p | 515.51p | 515.99p | 3837221 |
24/03/2015 | 512.64p | 519.81p | 508.34p | 518.38p | 4695344 |
23/03/2015 | 513.60p | 514.08p | 506.90p | 512.64p | 3460580 |
20/03/2015 | 509.77p | 514.08p | 505.10p | 514.08p | 9535681 |
19/03/2015 | 494.47p | 511.68p | 490.17p | 508.34p | 8257661 |
18/03/2015 | 483.47p | 494.47p | 483.47p | 493.03p | 5321384 |
17/03/2015 | 484.91p | 485.38p | 478.26p | 482.99p | 3771906 |
16/03/2015 | 474.38p | 483.95p | 472.18p | 483.95p | 5384830 |
13/03/2015 | 472.47p | 474.19p | 468.84p | 472.09p | 3199450 |
12/03/2015 | 477.64p | 479.64p | 471.52p | 472.57p | 4128188 |
11/03/2015 | 473.91p | 476.70p | 466.92p | 475.25p | 3618500 |
10/03/2015 | 480.60p | 486.34p | 472.76p | 473.91p | 5471202 |
09/03/2015 | 485.86p | 487.12p | 479.64p | 482.51p | 2932368 |
06/03/2015 | 483.47p | 490.17p | 482.51p | 488.73p | 3041282 |
05/03/2015 | 483.47p | 487.30p | 479.20p | 484.43p | 3288081 |
04/03/2015 | 485.86p | 487.30p | 478.69p | 483.47p | 2704256 |
03/03/2015 | 489.21p | 491.12p | 482.42p | 485.86p | 5802068 |
02/03/2015 | 482.04p | 489.26p | 481.56p | 487.77p | 4163291 |
27/02/2015 | 479.64p | 484.91p | 478.69p | 482.51p | 11360036 |
26/02/2015 | 482.04p | 484.43p | 479.64p | 481.56p | 4100820 |
25/02/2015 | 482.04p | 482.99p | 478.11p | 482.51p | 3549119 |
24/02/2015 | 477.16p | 482.51p | 476.83p | 482.04p | 3756236 |
23/02/2015 | 478.21p | 479.17p | 475.34p | 477.64p | 3096602 |
20/02/2015 | 473.62p | 476.58p | 472.57p | 476.01p | 3753537 |
19/02/2015 | 472.57p | 476.08p | 469.79p | 475.63p | 4197462 |
18/02/2015 | 470.08p | 474.91p | 469.16p | 473.14p | 7022052 |
17/02/2015 | 469.12p | 471.52p | 466.35p | 467.79p | 6179798 |
16/02/2015 | 470.94p | 474.55p | 468.17p | 471.99p | 2477097 |
13/02/2015 | 469.70p | 477.06p | 468.65p | 472.47p | 4244032 |
12/02/2015 | 471.23p | 475.91p | 467.88p | 470.08p | 5827616 |
11/02/2015 | 477.16p | 477.64p | 469.70p | 471.90p | 5546862 |
10/02/2015 | 460.52p | 477.83p | 458.70p | 476.97p | 11688892 |
09/02/2015 | 458.99p | 461.79p | 453.25p | 454.78p | 3520476 |
06/02/2015 | 459.08p | 462.91p | 457.93p | 460.33p | 3706594 |
05/02/2015 | 457.17p | 464.06p | 456.56p | 460.61p | 4259356 |
04/02/2015 | 455.83p | 460.61p | 454.12p | 459.46p | 5472466 |
03/02/2015 | 456.79p | 461.47p | 453.92p | 456.31p | 4728862 |
02/02/2015 | 464.72p | 467.21p | 454.68p | 457.17p | 4447893 |
30/01/2015 | 467.21p | 469.79p | 459.44p | 463.29p | 5576821 |
29/01/2015 | 454.49p | 467.50p | 454.49p | 466.54p | 6926134 |
28/01/2015 | 456.98p | 457.74p | 450.84p | 456.79p | 5117839 |
27/01/2015 | 455.26p | 456.02p | 451.81p | 454.01p | 2993320 |
26/01/2015 | 455.35p | 457.17p | 452.00p | 455.26p | 2775827 |
23/01/2015 | 450.86p | 455.29p | 449.23p | 454.78p | 4476722 |
22/01/2015 | 451.81p | 454.11p | 442.98p | 449.14p | 6581732 |
21/01/2015 | 447.51p | 452.29p | 445.21p | 452.29p | 7867411 |
20/01/2015 | 444.74p | 448.56p | 442.36p | 447.22p | 4685694 |
19/01/2015 | 435.55p | 443.78p | 434.22p | 443.11p | 4176482 |
16/01/2015 | 434.31p | 436.13p | 430.58p | 434.31p | 5608310 |
15/01/2015 | 433.55p | 436.89p | 421.78p | 436.89p | 8890367 |
14/01/2015 | 439.00p | 441.39p | 429.15p | 431.63p | 9422148 |
13/01/2015 | 428.09p | 443.30p | 426.85p | 442.82p | 9661103 |
12/01/2015 | 428.67p | 430.58p | 425.40p | 428.76p | 5240490 |
09/01/2015 | 427.33p | 439.38p | 425.32p | 428.48p | 9993789 |
08/01/2015 | 430.29p | 433.92p | 420.92p | 427.42p | 17413712 |
07/01/2015 | 437.75p | 450.76p | 437.75p | 443.01p | 7189433 |
06/01/2015 | 436.61p | 440.24p | 426.85p | 434.60p | 7492770 |
05/01/2015 | 450.28p | 451.43p | 436.03p | 436.89p | 10346099 |
02/01/2015 | 459.37p | 460.71p | 452.39p | 456.31p | 3097332 |
31/12/2014 | 458.51p | 460.80p | 456.21p | 457.93p | 466242 |
30/12/2014 | 461.95p | 466.16p | 455.35p | 456.69p | 2411433 |
29/12/2014 | 464.44p | 465.78p | 460.80p | 462.14p | 2443070 |
24/12/2014 | 462.62p | 465.97p | 461.95p | 462.81p | 3660323 |
23/12/2014 | 460.80p | 464.15p | 457.17p | 462.91p | 2503090 |
22/12/2014 | 456.60p | 462.72p | 454.01p | 459.85p | 6367310 |
19/12/2014 | 446.55p | 456.88p | 441.29p | 455.26p | 13691254 |
18/12/2014 | 442.54p | 443.78p | 436.41p | 442.34p | 7881760 |
17/12/2014 | 436.61p | 439.67p | 433.93p | 437.85p | 4328294 |
16/12/2014 | 439.95p | 441.96p | 430.01p | 441.20p | 10955108 |
15/12/2014 | 446.55p | 448.56p | 439.57p | 439.76p | 9639356 |
12/12/2014 | 454.87p | 456.21p | 447.22p | 447.32p | 5717384 |
11/12/2014 | 454.11p | 458.89p | 453.69p | 456.69p | 4703296 |
10/12/2014 | 454.30p | 458.13p | 452.10p | 454.30p | 4476781 |
09/12/2014 | 455.64p | 460.90p | 448.56p | 456.02p | 6542290 |
08/12/2014 | 472.47p | 472.47p | 458.70p | 462.43p | 7998502 |
05/12/2014 | 471.80p | 475.25p | 465.87p | 475.25p | 7386059 |
04/12/2014 | 471.52p | 472.18p | 468.45p | 470.08p | 3598168 |
03/12/2014 | 468.26p | 471.52p | 467.47p | 469.51p | 3984844 |
02/12/2014 | 469.89p | 472.28p | 467.31p | 470.37p | 3608748 |
01/12/2014 | 466.54p | 473.43p | 466.54p | 468.36p | 6344832 |
28/11/2014 | 462.14p | 468.74p | 461.38p | 467.21p | 6240596 |
27/11/2014 | 460.52p | 462.43p | 455.54p | 460.99p | 6662195 |
26/11/2014 | 462.72p | 469.32p | 458.32p | 459.56p | 7508319 |
25/11/2014 | 455.35p | 464.92p | 455.35p | 459.94p | 12019424 |
24/11/2014 | 453.82p | 456.21p | 450.28p | 455.35p | 4232064 |
21/11/2014 | 454.87p | 455.64p | 451.05p | 453.53p | 8515480 |
20/11/2014 | 455.16p | 456.88p | 450.95p | 453.44p | 4004142 |
19/11/2014 | 456.88p | 456.98p | 449.90p | 454.97p | 6131140 |
18/11/2014 | 454.30p | 456.69p | 450.95p | 455.83p | 4524404 |
17/11/2014 | 447.22p | 459.08p | 445.98p | 452.39p | 4414577 |
14/11/2014 | 453.34p | 456.50p | 446.31p | 448.56p | 7876384 |
13/11/2014 | 448.27p | 456.60p | 446.09p | 451.91p | 6059074 |
12/11/2014 | 455.83p | 455.83p | 448.75p | 451.91p | 5795220 |
11/11/2014 | 458.13p | 461.86p | 452.45p | 455.45p | 5997218 |
10/11/2014 | 446.65p | 456.31p | 444.64p | 456.31p | 7698114 |
07/11/2014 | 451.62p | 454.68p | 444.64p | 445.88p | 10625145 |
06/11/2014 | 437.56p | 451.81p | 434.69p | 449.90p | 20595020 |
05/11/2014 | 416.04p | 425.42p | 410.69p | 424.75p | 25031002 |
04/11/2014 | 385.82p | 394.71p | 384.29p | 387.06p | 10160138 |
03/11/2014 | 389.36p | 389.43p | 385.82p | 386.30p | 7535986 |
31/10/2014 | 390.60p | 391.08p | 385.82p | 388.98p | 7515008 |
30/10/2014 | 388.31p | 388.31p | 381.61p | 387.25p | 4450406 |
29/10/2014 | 382.57p | 390.08p | 381.23p | 386.39p | 7954250 |
28/10/2014 | 391.27p | 394.52p | 388.12p | 388.88p | 7934608 |
27/10/2014 | 399.40p | 399.40p | 388.31p | 390.12p | 6542994 |
24/10/2014 | 399.78p | 399.78p | 395.38p | 396.15p | 6805314 |
23/10/2014 | 398.64p | 403.71p | 394.24p | 400.84p | 5901822 |
22/10/2014 | 400.64p | 403.61p | 398.73p | 401.70p | 6762009 |
21/10/2014 | 388.69p | 401.41p | 386.84p | 399.69p | 7481804 |
20/10/2014 | 388.59p | 391.37p | 384.29p | 389.45p | 6802402 |
17/10/2014 | 388.40p | 392.71p | 382.95p | 390.12p | 11242510 |
16/10/2014 | 376.06p | 388.78p | 364.49p | 387.83p | 13162632 |
15/10/2014 | 375.87p | 379.03p | 368.89p | 372.72p | 7356479 |
14/10/2014 | 365.35p | 375.40p | 364.87p | 374.25p | 5533497 |
13/10/2014 | 365.74p | 372.24p | 364.20p | 367.17p | 4534988 |
10/10/2014 | 373.39p | 379.32p | 370.23p | 370.23p | 7024171 |
09/10/2014 | 388.69p | 388.90p | 375.78p | 376.93p | 6470292 |
08/10/2014 | 386.97p | 388.40p | 383.81p | 385.05p | 4627204 |
07/10/2014 | 387.54p | 388.69p | 384.10p | 386.59p | 6422723 |
06/10/2014 | 384.29p | 388.21p | 382.34p | 388.21p | 7941638 |
03/10/2014 | 374.15p | 383.81p | 372.05p | 383.05p | 10847316 |
02/10/2014 | 382.28p | 383.05p | 371.86p | 371.86p | 7776834 |
01/10/2014 | 387.35p | 389.36p | 379.32p | 381.52p | 6837801 |
30/09/2014 | 385.34p | 393.09p | 379.79p | 386.97p | 11935490 |
29/09/2014 | 401.51p | 404.76p | 394.11p | 397.30p | 4353539 |
26/09/2014 | 403.80p | 404.66p | 399.11p | 403.32p | 3247765 |
25/09/2014 | 408.20p | 414.51p | 403.90p | 404.28p | 5610341 |
24/09/2014 | 401.70p | 409.83p | 401.51p | 409.54p | 3993678 |
23/09/2014 | 413.46p | 414.03p | 402.17p | 402.46p | 4685358 |
22/09/2014 | 413.17p | 417.29p | 411.36p | 414.70p | 4316735 |
*Close Price adjusted for both dividends and splits