Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/04/2016 | 264.90p | 264.90p | 257.60p | 259.80p | 206940 |
05/04/2016 | 262.70p | 265.10p | 257.40p | 257.50p | 299207 |
04/04/2016 | 269.20p | 269.20p | 253.00p | 258.00p | 354668 |
01/04/2016 | 264.10p | 269.10p | 260.61p | 265.00p | 420671 |
31/03/2016 | 272.40p | 272.40p | 265.90p | 269.10p | 175713 |
30/03/2016 | 273.20p | 275.00p | 267.20p | 269.90p | 329855 |
29/03/2016 | 268.00p | 271.67p | 265.36p | 269.50p | 160842 |
24/03/2016 | 270.50p | 274.30p | 267.40p | 270.40p | 248385 |
23/03/2016 | 281.20p | 281.20p | 271.20p | 271.90p | 358757 |
22/03/2016 | 279.00p | 280.60p | 272.80p | 273.40p | 295791 |
21/03/2016 | 288.20p | 288.30p | 280.00p | 280.00p | 219562 |
18/03/2016 | 286.70p | 288.40p | 282.86p | 285.00p | 516687 |
17/03/2016 | 287.20p | 287.20p | 279.57p | 283.20p | 304193 |
16/03/2016 | 273.30p | 286.30p | 270.10p | 284.50p | 873298 |
15/03/2016 | 270.90p | 273.00p | 268.60p | 268.90p | 358018 |
14/03/2016 | 270.00p | 272.70p | 266.18p | 271.00p | 232123 |
11/03/2016 | 267.80p | 271.70p | 264.30p | 268.00p | 338527 |
10/03/2016 | 276.90p | 277.60p | 265.80p | 265.80p | 282677 |
09/03/2016 | 275.10p | 280.30p | 271.60p | 271.90p | 257065 |
08/03/2016 | 273.70p | 278.90p | 271.80p | 272.80p | 280856 |
07/03/2016 | 269.70p | 276.20p | 269.70p | 273.90p | 347360 |
04/03/2016 | 273.70p | 276.00p | 271.80p | 273.90p | 254949 |
03/03/2016 | 274.20p | 278.90p | 267.30p | 272.90p | 360617 |
02/03/2016 | 272.30p | 277.70p | 271.73p | 274.70p | 320924 |
01/03/2016 | 268.40p | 280.90p | 267.64p | 279.10p | 329652 |
29/02/2016 | 266.70p | 271.90p | 258.10p | 266.00p | 745265 |
26/02/2016 | 270.40p | 277.50p | 270.30p | 271.00p | 1972315 |
25/02/2016 | 259.40p | 270.40p | 259.40p | 269.60p | 221594 |
24/02/2016 | 270.00p | 273.20p | 259.30p | 261.30p | 390084 |
23/02/2016 | 268.10p | 273.96p | 261.23p | 267.90p | 514049 |
22/02/2016 | 263.00p | 267.30p | 261.40p | 261.40p | 122521 |
19/02/2016 | 268.10p | 268.10p | 260.00p | 262.00p | 182318 |
18/02/2016 | 265.70p | 265.70p | 257.60p | 263.00p | 235746 |
17/02/2016 | 243.00p | 261.50p | 243.00p | 259.30p | 481812 |
16/02/2016 | 250.30p | 250.30p | 240.20p | 242.80p | 353689 |
15/02/2016 | 245.80p | 248.50p | 239.40p | 243.70p | 377314 |
12/02/2016 | 237.70p | 246.90p | 237.70p | 238.30p | 504271 |
11/02/2016 | 255.00p | 255.00p | 240.26p | 242.30p | 306106 |
10/02/2016 | 241.10p | 252.50p | 241.10p | 248.90p | 306131 |
09/02/2016 | 252.10p | 257.80p | 241.74p | 243.10p | 542486 |
08/02/2016 | 260.00p | 261.60p | 254.00p | 255.20p | 420168 |
05/02/2016 | 258.20p | 266.20p | 258.20p | 260.50p | 281961 |
04/02/2016 | 258.00p | 263.40p | 258.00p | 263.00p | 385949 |
03/02/2016 | 258.00p | 264.90p | 258.00p | 260.00p | 371593 |
02/02/2016 | 260.00p | 265.60p | 258.99p | 260.20p | 171655 |
01/02/2016 | 251.10p | 264.50p | 251.10p | 262.80p | 300675 |
29/01/2016 | 255.40p | 259.00p | 250.30p | 257.00p | 781724 |
28/01/2016 | 248.50p | 257.00p | 248.50p | 252.10p | 255807 |
27/01/2016 | 256.60p | 260.34p | 249.98p | 255.80p | 251616 |
26/01/2016 | 260.00p | 265.88p | 257.70p | 258.10p | 320695 |
25/01/2016 | 250.00p | 264.90p | 250.00p | 262.80p | 361351 |
22/01/2016 | 248.30p | 256.00p | 247.20p | 256.00p | 324944 |
21/01/2016 | 248.00p | 251.80p | 242.28p | 244.10p | 424753 |
20/01/2016 | 226.50p | 246.00p | 226.50p | 244.50p | 980183 |
19/01/2016 | 231.40p | 236.40p | 228.50p | 233.20p | 826791 |
18/01/2016 | 243.40p | 245.85p | 231.10p | 231.20p | 276665 |
15/01/2016 | 246.10p | 251.10p | 240.20p | 244.80p | 241521 |
14/01/2016 | 252.80p | 255.22p | 245.68p | 249.90p | 354568 |
13/01/2016 | 255.70p | 257.00p | 248.42p | 254.00p | 638955 |
12/01/2016 | 253.30p | 257.70p | 248.35p | 255.70p | 394560 |
11/01/2016 | 247.30p | 253.20p | 247.30p | 249.30p | 489614 |
08/01/2016 | 249.10p | 253.53p | 248.93p | 251.90p | 454746 |
07/01/2016 | 258.20p | 261.70p | 251.10p | 253.00p | 342043 |
06/01/2016 | 274.90p | 274.90p | 259.50p | 261.00p | 482659 |
05/01/2016 | 269.00p | 274.80p | 269.00p | 272.00p | 320114 |
04/01/2016 | 269.00p | 275.20p | 269.00p | 270.90p | 207348 |
31/12/2015 | 269.40p | 279.50p | 269.40p | 275.80p | 140207 |
30/12/2015 | 276.10p | 278.30p | 271.98p | 276.80p | 175648 |
29/12/2015 | 266.70p | 282.50p | 266.70p | 279.10p | 296101 |
24/12/2015 | 274.50p | 274.50p | 268.53p | 272.30p | 40979 |
23/12/2015 | 273.00p | 273.20p | 266.60p | 271.30p | 205246 |
22/12/2015 | 263.50p | 267.90p | 263.50p | 266.50p | 206217 |
21/12/2015 | 263.50p | 270.73p | 263.50p | 263.60p | 190729 |
18/12/2015 | 272.90p | 273.85p | 263.10p | 267.50p | 554550 |
17/12/2015 | 276.80p | 282.20p | 273.60p | 275.00p | 461839 |
16/12/2015 | 278.80p | 280.90p | 274.60p | 280.90p | 227543 |
15/12/2015 | 270.90p | 288.10p | 270.90p | 280.00p | 300570 |
14/12/2015 | 270.10p | 277.99p | 270.10p | 271.50p | 851864 |
11/12/2015 | 279.90p | 279.90p | 272.10p | 275.80p | 284315 |
10/12/2015 | 272.60p | 279.20p | 268.30p | 276.10p | 3025789 |
09/12/2015 | 277.10p | 280.00p | 273.40p | 275.00p | 387971 |
08/12/2015 | 288.80p | 288.80p | 279.10p | 279.10p | 625397 |
07/12/2015 | 288.90p | 289.34p | 279.10p | 286.10p | 327176 |
04/12/2015 | 282.00p | 289.00p | 282.00p | 284.50p | 345680 |
03/12/2015 | 282.80p | 291.50p | 282.30p | 282.90p | 574743 |
02/12/2015 | 280.30p | 282.60p | 275.73p | 282.10p | 567671 |
01/12/2015 | 268.00p | 280.00p | 268.00p | 280.00p | 629043 |
30/11/2015 | 260.30p | 268.10p | 260.30p | 268.10p | 615136 |
27/11/2015 | 263.00p | 263.90p | 256.27p | 263.00p | 441612 |
26/11/2015 | 263.90p | 268.26p | 256.93p | 259.90p | 612538 |
25/11/2015 | 271.30p | 274.60p | 264.00p | 266.00p | 485872 |
24/11/2015 | 285.00p | 285.00p | 271.90p | 274.80p | 736365 |
23/11/2015 | 273.10p | 284.30p | 273.10p | 283.10p | 410747 |
20/11/2015 | 271.50p | 278.00p | 271.50p | 276.50p | 359818 |
19/11/2015 | 270.00p | 275.80p | 269.90p | 275.30p | 501893 |
18/11/2015 | 270.80p | 273.45p | 268.70p | 272.10p | 300533 |
17/11/2015 | 266.70p | 274.60p | 266.70p | 274.60p | 447711 |
16/11/2015 | 265.90p | 269.70p | 265.27p | 267.00p | 468471 |
13/11/2015 | 269.50p | 274.79p | 267.04p | 268.90p | 375514 |
12/11/2015 | 276.80p | 279.90p | 271.50p | 272.80p | 808104 |
11/11/2015 | 278.40p | 280.90p | 276.50p | 279.00p | 303284 |
10/11/2015 | 286.00p | 286.00p | 277.50p | 281.30p | 300205 |
09/11/2015 | 280.80p | 285.40p | 279.80p | 282.80p | 392533 |
06/11/2015 | 284.40p | 285.30p | 273.20p | 283.90p | 707065 |
05/11/2015 | 280.90p | 287.60p | 280.90p | 285.00p | 728352 |
04/11/2015 | 281.80p | 284.90p | 278.30p | 280.10p | 694742 |
03/11/2015 | 272.00p | 280.50p | 268.94p | 280.10p | 716167 |
02/11/2015 | 284.80p | 291.20p | 274.00p | 275.00p | 1436566 |
30/10/2015 | 299.90p | 299.90p | 282.12p | 288.50p | 5193095 |
29/10/2015 | 309.70p | 312.28p | 307.00p | 311.20p | 348394 |
28/10/2015 | 308.20p | 312.40p | 305.68p | 311.00p | 2419582 |
27/10/2015 | 305.80p | 308.20p | 304.78p | 308.00p | 3961743 |
26/10/2015 | 307.10p | 307.70p | 302.93p | 307.20p | 326229 |
23/10/2015 | 301.50p | 307.10p | 301.20p | 307.10p | 352530 |
22/10/2015 | 300.00p | 302.20p | 299.10p | 301.30p | 326039 |
21/10/2015 | 296.60p | 303.20p | 294.40p | 301.00p | 735026 |
20/10/2015 | 291.50p | 298.40p | 290.90p | 298.20p | 406694 |
19/10/2015 | 288.70p | 291.90p | 287.40p | 291.10p | 384306 |
16/10/2015 | 289.10p | 291.20p | 287.60p | 290.00p | 198674 |
15/10/2015 | 285.60p | 292.40p | 285.50p | 290.70p | 345613 |
14/10/2015 | 283.00p | 286.73p | 283.00p | 286.00p | 453440 |
13/10/2015 | 285.40p | 286.80p | 284.50p | 286.00p | 338054 |
12/10/2015 | 283.80p | 287.60p | 282.20p | 285.50p | 325642 |
09/10/2015 | 287.50p | 288.50p | 283.90p | 286.30p | 532708 |
08/10/2015 | 284.30p | 287.40p | 282.30p | 285.50p | 661523 |
07/10/2015 | 286.70p | 288.00p | 283.80p | 285.50p | 445712 |
06/10/2015 | 285.40p | 286.00p | 280.90p | 285.80p | 540475 |
05/10/2015 | 285.90p | 285.90p | 280.40p | 284.00p | 326851 |
02/10/2015 | 280.00p | 287.58p | 279.50p | 282.60p | 591958 |
01/10/2015 | 275.20p | 280.00p | 273.81p | 280.00p | 413341 |
30/09/2015 | 273.40p | 276.60p | 269.20p | 275.70p | 493530 |
29/09/2015 | 263.60p | 272.30p | 263.30p | 270.90p | 666234 |
28/09/2015 | 269.50p | 271.80p | 262.63p | 267.00p | 458946 |
25/09/2015 | 267.60p | 272.70p | 267.10p | 271.20p | 361792 |
24/09/2015 | 275.90p | 278.25p | 264.00p | 266.30p | 271794 |
23/09/2015 | 268.60p | 278.20p | 268.30p | 278.00p | 395916 |
22/09/2015 | 272.50p | 273.80p | 268.90p | 269.50p | 333318 |
21/09/2015 | 273.00p | 278.11p | 273.00p | 273.70p | 176040 |
18/09/2015 | 276.00p | 279.20p | 273.10p | 275.00p | 558519 |
17/09/2015 | 277.30p | 280.30p | 276.00p | 276.40p | 301070 |
16/09/2015 | 281.50p | 286.67p | 276.20p | 277.90p | 343653 |
15/09/2015 | 287.50p | 287.50p | 275.93p | 279.90p | 402327 |
14/09/2015 | 288.70p | 290.00p | 283.00p | 284.40p | 362190 |
11/09/2015 | 286.80p | 289.88p | 284.00p | 287.10p | 189529 |
10/09/2015 | 286.70p | 290.10p | 283.50p | 285.90p | 337795 |
09/09/2015 | 289.40p | 296.40p | 283.70p | 287.50p | 470119 |
08/09/2015 | 285.60p | 286.50p | 282.00p | 284.00p | 371193 |
07/09/2015 | 288.20p | 288.30p | 283.50p | 286.20p | 261094 |
04/09/2015 | 293.00p | 293.87p | 283.60p | 284.40p | 432244 |
03/09/2015 | 298.00p | 303.10p | 289.70p | 294.70p | 1161253 |
02/09/2015 | 298.30p | 299.00p | 291.40p | 298.00p | 349565 |
01/09/2015 | 300.50p | 302.30p | 290.10p | 294.50p | 564268 |
28/08/2015 | 287.30p | 302.40p | 286.30p | 300.40p | 1512895 |
27/08/2015 | 286.80p | 288.10p | 277.90p | 287.40p | 482723 |
26/08/2015 | 280.00p | 282.10p | 272.90p | 279.30p | 603331 |
25/08/2015 | 277.40p | 283.10p | 271.10p | 281.10p | 731102 |
24/08/2015 | 275.30p | 277.85p | 268.01p | 274.00p | 964859 |
21/08/2015 | 281.60p | 283.88p | 277.30p | 280.00p | 537035 |
20/08/2015 | 282.40p | 286.50p | 280.90p | 283.30p | 460360 |
19/08/2015 | 273.90p | 286.20p | 273.00p | 283.00p | 1048232 |
18/08/2015 | 274.00p | 279.00p | 274.00p | 274.90p | 316765 |
17/08/2015 | 271.50p | 277.70p | 271.50p | 273.50p | 367901 |
14/08/2015 | 274.80p | 279.80p | 274.10p | 276.40p | 298697 |
13/08/2015 | 274.80p | 276.25p | 271.50p | 273.40p | 705029 |
12/08/2015 | 278.00p | 279.00p | 273.90p | 274.00p | 599721 |
11/08/2015 | 281.60p | 287.22p | 278.70p | 279.80p | 313752 |
10/08/2015 | 281.50p | 285.95p | 280.00p | 283.20p | 378124 |
07/08/2015 | 282.90p | 284.34p | 278.50p | 281.30p | 343374 |
06/08/2015 | 286.00p | 286.10p | 278.90p | 279.80p | 622803 |
05/08/2015 | 289.10p | 289.10p | 283.30p | 284.80p | 448257 |
04/08/2015 | 289.50p | 294.50p | 285.60p | 285.60p | 1069878 |
03/08/2015 | 286.70p | 295.60p | 286.50p | 289.60p | 383566 |
31/07/2015 | 281.00p | 293.00p | 280.60p | 289.00p | 1186133 |
30/07/2015 | 276.50p | 281.40p | 275.00p | 280.00p | 779061 |
29/07/2015 | 285.00p | 290.14p | 268.16p | 274.10p | 1551524 |
28/07/2015 | 285.60p | 291.50p | 284.80p | 288.00p | 698897 |
27/07/2015 | 287.80p | 294.00p | 282.30p | 283.40p | 859379 |
24/07/2015 | 289.90p | 292.30p | 284.20p | 284.30p | 519769 |
23/07/2015 | 294.00p | 295.03p | 289.86p | 291.80p | 260551 |
22/07/2015 | 291.60p | 299.08p | 290.10p | 291.50p | 223253 |
21/07/2015 | 291.60p | 297.40p | 291.60p | 295.10p | 275421 |
20/07/2015 | 292.30p | 295.80p | 291.94p | 293.30p | 547058 |
17/07/2015 | 294.50p | 300.30p | 290.80p | 294.60p | 418376 |
16/07/2015 | 299.90p | 300.20p | 294.40p | 295.60p | 447205 |
15/07/2015 | 298.00p | 301.40p | 297.80p | 300.00p | 357727 |
14/07/2015 | 301.60p | 301.60p | 297.88p | 299.80p | 306662 |
13/07/2015 | 300.90p | 303.98p | 297.68p | 299.80p | 377101 |
10/07/2015 | 299.40p | 302.00p | 295.00p | 296.30p | 724487 |
09/07/2015 | 298.20p | 299.50p | 294.40p | 295.50p | 602462 |
08/07/2015 | 302.00p | 304.88p | 295.20p | 295.90p | 407067 |
07/07/2015 | 304.70p | 304.70p | 299.70p | 300.10p | 348967 |
06/07/2015 | 298.10p | 305.70p | 298.00p | 303.00p | 432882 |
03/07/2015 | 306.80p | 306.93p | 301.67p | 303.30p | 1057590 |
02/07/2015 | 302.60p | 306.10p | 299.30p | 305.80p | 671906 |
01/07/2015 | 301.60p | 303.50p | 299.60p | 298.70p | 2913045 |
30/06/2015 | 296.90p | 300.30p | 295.31p | 298.70p | 456268 |
29/06/2015 | 293.50p | 301.60p | 291.50p | 297.70p | 526678 |
26/06/2015 | 300.90p | 301.60p | 296.37p | 299.20p | 991489 |
25/06/2015 | 290.70p | 304.10p | 290.68p | 300.10p | 988325 |
24/06/2015 | 294.10p | 299.10p | 292.40p | 293.00p | 411393 |
*Close Price adjusted for both dividends and splits