Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2016 | 208.00p | 212.15p | 208.00p | 208.60p | 503964 |
04/05/2016 | 211.80p | 212.13p | 208.00p | 208.30p | 784420 |
03/05/2016 | 212.90p | 218.20p | 209.70p | 211.20p | 1573763 |
29/04/2016 | 229.10p | 229.10p | 216.90p | 217.60p | 665739 |
28/04/2016 | 230.40p | 233.80p | 228.60p | 229.80p | 500571 |
27/04/2016 | 234.70p | 237.50p | 234.30p | 235.50p | 455111 |
26/04/2016 | 238.80p | 239.45p | 235.60p | 235.60p | 524530 |
25/04/2016 | 240.20p | 244.80p | 234.50p | 238.20p | 861949 |
22/04/2016 | 235.50p | 242.40p | 235.50p | 237.00p | 800560 |
21/04/2016 | 222.90p | 237.20p | 221.19p | 237.20p | 924331 |
20/04/2016 | 220.30p | 225.10p | 218.90p | 223.30p | 476856 |
19/04/2016 | 217.30p | 220.50p | 215.27p | 218.80p | 608231 |
18/04/2016 | 222.40p | 222.40p | 216.00p | 216.00p | 411440 |
15/04/2016 | 222.40p | 222.90p | 218.80p | 218.80p | 401959 |
14/04/2016 | 222.90p | 222.90p | 213.68p | 219.00p | 491315 |
13/04/2016 | 221.60p | 223.90p | 218.80p | 220.60p | 652979 |
12/04/2016 | 220.00p | 223.00p | 216.00p | 217.10p | 764002 |
11/04/2016 | 222.90p | 222.90p | 217.57p | 221.40p | 175382 |
08/04/2016 | 222.10p | 222.40p | 220.10p | 221.00p | 1070027 |
07/04/2016 | 220.00p | 225.00p | 218.60p | 218.60p | 529288 |
06/04/2016 | 224.00p | 225.50p | 222.60p | 223.90p | 481588 |
05/04/2016 | 224.70p | 225.10p | 221.40p | 223.50p | 630395 |
04/04/2016 | 224.70p | 228.00p | 222.10p | 224.10p | 933691 |
01/04/2016 | 227.50p | 231.20p | 224.30p | 228.00p | 527835 |
31/03/2016 | 231.20p | 232.20p | 227.30p | 228.10p | 626469 |
30/03/2016 | 223.80p | 231.10p | 223.70p | 230.20p | 680591 |
29/03/2016 | 223.10p | 224.00p | 219.80p | 222.20p | 637333 |
24/03/2016 | 223.20p | 225.30p | 220.30p | 223.60p | 506571 |
23/03/2016 | 228.40p | 229.30p | 223.10p | 224.20p | 442644 |
22/03/2016 | 229.80p | 229.80p | 223.60p | 227.40p | 427748 |
21/03/2016 | 233.60p | 234.20p | 228.50p | 230.30p | 436700 |
18/03/2016 | 234.00p | 235.90p | 231.20p | 235.00p | 1567181 |
17/03/2016 | 232.10p | 232.90p | 228.20p | 232.90p | 1389640 |
16/03/2016 | 228.90p | 230.70p | 227.61p | 230.40p | 1478382 |
15/03/2016 | 226.80p | 227.90p | 226.00p | 227.00p | 1082835 |
14/03/2016 | 222.80p | 227.10p | 220.94p | 226.50p | 834287 |
11/03/2016 | 218.40p | 221.20p | 216.50p | 221.10p | 873308 |
10/03/2016 | 219.80p | 220.00p | 213.30p | 213.50p | 811474 |
09/03/2016 | 226.10p | 226.10p | 217.00p | 219.40p | 838589 |
08/03/2016 | 221.30p | 223.20p | 219.30p | 221.00p | 664446 |
07/03/2016 | 219.40p | 226.50p | 219.40p | 222.90p | 650176 |
04/03/2016 | 216.80p | 225.20p | 207.50p | 224.40p | 1819471 |
03/03/2016 | 211.20p | 213.70p | 206.12p | 213.00p | 1417090 |
02/03/2016 | 209.00p | 211.70p | 205.80p | 206.10p | 1505543 |
01/03/2016 | 212.50p | 215.40p | 206.20p | 209.60p | 2001109 |
29/02/2016 | 214.60p | 214.60p | 201.40p | 208.00p | 1712826 |
26/02/2016 | 214.20p | 217.50p | 214.20p | 214.90p | 545289 |
25/02/2016 | 211.60p | 216.30p | 211.14p | 213.00p | 325407 |
24/02/2016 | 216.00p | 218.35p | 213.30p | 214.90p | 362283 |
23/02/2016 | 222.60p | 222.60p | 214.40p | 215.70p | 475808 |
22/02/2016 | 213.10p | 219.40p | 213.10p | 217.00p | 433982 |
19/02/2016 | 220.90p | 220.90p | 212.16p | 214.70p | 379535 |
18/02/2016 | 222.40p | 222.40p | 218.20p | 218.70p | 332398 |
17/02/2016 | 209.80p | 221.50p | 207.25p | 218.60p | 758735 |
16/02/2016 | 210.70p | 210.70p | 203.97p | 207.00p | 328084 |
15/02/2016 | 205.00p | 208.50p | 201.00p | 207.10p | 650813 |
12/02/2016 | 193.00p | 202.00p | 193.00p | 199.60p | 712879 |
11/02/2016 | 201.90p | 201.90p | 189.50p | 193.10p | 4104583 |
10/02/2016 | 197.30p | 200.50p | 194.10p | 197.80p | 532763 |
09/02/2016 | 198.90p | 198.90p | 190.80p | 195.10p | 748338 |
08/02/2016 | 204.30p | 205.76p | 196.20p | 197.30p | 646221 |
05/02/2016 | 200.50p | 207.70p | 200.50p | 204.50p | 1055322 |
04/02/2016 | 208.40p | 208.40p | 196.70p | 201.50p | 1216801 |
03/02/2016 | 213.60p | 214.77p | 199.36p | 203.70p | 767279 |
02/02/2016 | 218.70p | 221.64p | 211.70p | 213.20p | 376111 |
01/02/2016 | 222.30p | 222.30p | 216.20p | 218.30p | 686061 |
29/01/2016 | 221.80p | 222.20p | 215.70p | 219.00p | 703899 |
28/01/2016 | 217.10p | 224.10p | 216.40p | 220.10p | 635451 |
27/01/2016 | 211.80p | 216.30p | 209.98p | 216.30p | 655572 |
26/01/2016 | 207.70p | 211.80p | 207.70p | 210.90p | 454093 |
25/01/2016 | 214.00p | 214.30p | 207.90p | 211.40p | 514594 |
22/01/2016 | 209.70p | 210.10p | 207.40p | 210.10p | 549866 |
21/01/2016 | 198.70p | 207.00p | 198.70p | 204.70p | 796177 |
20/01/2016 | 207.40p | 210.40p | 201.00p | 203.10p | 1096363 |
19/01/2016 | 212.30p | 217.00p | 210.80p | 212.00p | 617882 |
18/01/2016 | 208.20p | 212.02p | 203.70p | 211.00p | 1151678 |
15/01/2016 | 206.90p | 216.04p | 205.60p | 210.00p | 1102773 |
14/01/2016 | 207.40p | 210.20p | 204.50p | 208.10p | 1011947 |
13/01/2016 | 206.00p | 210.20p | 206.00p | 208.90p | 1380298 |
12/01/2016 | 210.90p | 210.90p | 206.63p | 206.80p | 906545 |
11/01/2016 | 206.10p | 215.00p | 206.10p | 209.10p | 905923 |
08/01/2016 | 212.70p | 217.50p | 208.20p | 208.20p | 1140730 |
07/01/2016 | 215.50p | 217.70p | 209.50p | 217.50p | 1068327 |
06/01/2016 | 221.50p | 225.50p | 216.40p | 220.00p | 1216395 |
05/01/2016 | 224.20p | 229.10p | 222.13p | 226.40p | 830989 |
04/01/2016 | 228.90p | 228.90p | 222.60p | 224.10p | 538756 |
31/12/2015 | 230.70p | 230.70p | 225.10p | 229.70p | 127658 |
30/12/2015 | 228.70p | 230.90p | 228.30p | 230.70p | 343853 |
29/12/2015 | 231.00p | 231.40p | 229.50p | 231.00p | 481458 |
24/12/2015 | 226.30p | 231.60p | 226.30p | 231.50p | 144969 |
23/12/2015 | 230.10p | 232.20p | 228.50p | 231.20p | 466003 |
22/12/2015 | 227.40p | 230.20p | 226.20p | 230.00p | 272820 |
21/12/2015 | 228.30p | 230.20p | 227.10p | 228.20p | 199974 |
18/12/2015 | 233.70p | 233.70p | 227.90p | 230.70p | 692310 |
17/12/2015 | 240.40p | 240.40p | 231.40p | 231.40p | 599121 |
16/12/2015 | 228.00p | 236.70p | 224.40p | 235.40p | 675924 |
15/12/2015 | 223.00p | 227.10p | 220.70p | 227.10p | 475781 |
14/12/2015 | 232.10p | 232.10p | 222.80p | 223.60p | 434078 |
11/12/2015 | 235.20p | 235.20p | 230.20p | 231.80p | 277150 |
10/12/2015 | 233.00p | 235.10p | 230.30p | 233.10p | 310804 |
09/12/2015 | 234.50p | 236.40p | 230.70p | 234.30p | 424015 |
08/12/2015 | 245.30p | 245.30p | 233.60p | 235.30p | 397798 |
07/12/2015 | 238.40p | 244.80p | 238.40p | 243.70p | 331076 |
04/12/2015 | 243.20p | 245.38p | 240.80p | 242.70p | 283161 |
03/12/2015 | 243.50p | 246.70p | 241.70p | 245.00p | 1486266 |
02/12/2015 | 249.10p | 250.90p | 241.10p | 242.00p | 570354 |
01/12/2015 | 248.30p | 251.00p | 246.90p | 248.60p | 745230 |
30/11/2015 | 244.80p | 251.00p | 241.40p | 248.80p | 756738 |
27/11/2015 | 244.60p | 245.62p | 241.10p | 243.00p | 328087 |
26/11/2015 | 247.30p | 247.30p | 242.66p | 244.80p | 272190 |
25/11/2015 | 239.10p | 246.90p | 237.90p | 245.20p | 747489 |
24/11/2015 | 244.30p | 244.30p | 236.14p | 239.00p | 747081 |
23/11/2015 | 244.90p | 246.60p | 243.20p | 244.10p | 379817 |
20/11/2015 | 242.00p | 247.70p | 241.70p | 245.50p | 1042216 |
19/11/2015 | 227.00p | 243.40p | 225.88p | 239.40p | 1053308 |
18/11/2015 | 228.20p | 233.80p | 224.60p | 232.60p | 565287 |
17/11/2015 | 226.90p | 232.00p | 226.00p | 228.90p | 325575 |
16/11/2015 | 220.10p | 225.40p | 218.54p | 224.20p | 699783 |
13/11/2015 | 225.00p | 225.00p | 220.00p | 222.00p | 1246186 |
12/11/2015 | 235.30p | 235.60p | 218.60p | 224.90p | 3472989 |
11/11/2015 | 233.20p | 237.70p | 233.20p | 236.00p | 1001748 |
10/11/2015 | 233.70p | 234.00p | 228.83p | 233.60p | 1213231 |
09/11/2015 | 232.70p | 237.00p | 231.10p | 231.20p | 664992 |
06/11/2015 | 230.10p | 234.60p | 230.00p | 231.80p | 596488 |
05/11/2015 | 233.50p | 234.90p | 230.00p | 231.00p | 929476 |
04/11/2015 | 231.00p | 236.80p | 229.70p | 234.70p | 960439 |
03/11/2015 | 224.50p | 229.00p | 224.20p | 229.00p | 2356105 |
02/11/2015 | 224.00p | 228.57p | 224.00p | 226.00p | 1355260 |
30/10/2015 | 217.50p | 226.80p | 217.50p | 226.80p | 1188299 |
29/10/2015 | 224.50p | 224.50p | 215.60p | 219.20p | 1939999 |
28/10/2015 | 234.20p | 236.00p | 223.10p | 223.90p | 1874189 |
27/10/2015 | 243.00p | 243.00p | 237.20p | 237.40p | 541177 |
26/10/2015 | 242.00p | 250.30p | 240.35p | 244.70p | 1187199 |
23/10/2015 | 241.10p | 243.00p | 235.59p | 237.00p | 1312641 |
22/10/2015 | 255.00p | 255.50p | 240.10p | 240.10p | 2559181 |
21/10/2015 | 260.10p | 262.90p | 259.80p | 261.00p | 725187 |
20/10/2015 | 260.50p | 262.20p | 258.50p | 260.50p | 450300 |
19/10/2015 | 258.50p | 260.90p | 256.54p | 258.80p | 826858 |
16/10/2015 | 265.20p | 265.50p | 257.10p | 258.70p | 818276 |
15/10/2015 | 262.60p | 266.20p | 261.40p | 264.40p | 496789 |
14/10/2015 | 259.40p | 262.90p | 259.40p | 262.00p | 412359 |
13/10/2015 | 266.10p | 266.40p | 261.50p | 262.20p | 526534 |
12/10/2015 | 268.70p | 272.30p | 264.30p | 266.90p | 760324 |
09/10/2015 | 270.00p | 270.70p | 267.70p | 269.10p | 337543 |
08/10/2015 | 261.10p | 268.90p | 259.00p | 268.90p | 796378 |
07/10/2015 | 262.30p | 263.40p | 255.80p | 260.60p | 1281539 |
06/10/2015 | 262.30p | 262.30p | 258.70p | 259.30p | 435127 |
05/10/2015 | 262.20p | 262.20p | 259.10p | 261.40p | 1139352 |
02/10/2015 | 261.20p | 261.80p | 254.00p | 255.40p | 1249336 |
01/10/2015 | 256.90p | 261.10p | 255.25p | 258.50p | 748508 |
30/09/2015 | 249.60p | 254.10p | 246.80p | 251.20p | 822327 |
29/09/2015 | 247.00p | 249.20p | 243.50p | 245.10p | 423381 |
28/09/2015 | 253.70p | 255.20p | 249.30p | 249.30p | 358239 |
25/09/2015 | 253.40p | 258.80p | 250.60p | 255.00p | 764803 |
24/09/2015 | 249.60p | 252.80p | 246.40p | 247.90p | 594128 |
23/09/2015 | 246.50p | 252.80p | 246.20p | 250.90p | 821297 |
22/09/2015 | 261.90p | 261.90p | 246.40p | 246.90p | 1391555 |
21/09/2015 | 270.10p | 270.10p | 262.50p | 263.90p | 623181 |
18/09/2015 | 273.70p | 273.70p | 266.30p | 270.00p | 1260174 |
17/09/2015 | 280.00p | 280.00p | 272.89p | 274.20p | 414686 |
16/09/2015 | 279.30p | 281.50p | 277.50p | 280.40p | 394935 |
15/09/2015 | 278.50p | 278.50p | 274.00p | 277.60p | 246866 |
14/09/2015 | 280.00p | 282.70p | 275.50p | 278.20p | 389444 |
11/09/2015 | 280.80p | 281.70p | 278.14p | 279.90p | 313575 |
10/09/2015 | 279.90p | 282.80p | 274.64p | 280.00p | 594524 |
09/09/2015 | 285.00p | 285.00p | 280.50p | 281.50p | 357291 |
08/09/2015 | 279.40p | 282.16p | 278.20p | 280.00p | 499457 |
07/09/2015 | 282.40p | 282.40p | 276.10p | 279.10p | 351809 |
04/09/2015 | 283.40p | 283.40p | 280.10p | 280.10p | 357101 |
03/09/2015 | 283.10p | 287.10p | 282.00p | 285.60p | 798289 |
02/09/2015 | 280.10p | 284.40p | 278.00p | 279.10p | 670190 |
01/09/2015 | 281.00p | 283.00p | 278.20p | 281.00p | 601624 |
28/08/2015 | 281.80p | 285.80p | 279.60p | 285.80p | 570112 |
27/08/2015 | 286.00p | 286.00p | 279.40p | 280.90p | 811777 |
26/08/2015 | 282.30p | 285.30p | 276.90p | 279.90p | 940071 |
25/08/2015 | 284.30p | 292.40p | 283.90p | 287.30p | 1199882 |
24/08/2015 | 286.90p | 286.90p | 275.00p | 282.20p | 1187011 |
21/08/2015 | 298.10p | 300.00p | 292.70p | 292.70p | 2746878 |
20/08/2015 | 297.80p | 300.50p | 297.80p | 299.50p | 2082610 |
19/08/2015 | 302.00p | 302.10p | 300.00p | 300.50p | 834390 |
18/08/2015 | 299.80p | 302.70p | 298.75p | 302.50p | 557334 |
17/08/2015 | 299.40p | 300.00p | 297.40p | 299.10p | 449593 |
14/08/2015 | 298.70p | 299.60p | 296.90p | 298.50p | 329167 |
13/08/2015 | 299.00p | 301.40p | 296.10p | 297.80p | 487758 |
12/08/2015 | 296.50p | 296.80p | 294.80p | 296.20p | 552752 |
11/08/2015 | 298.00p | 301.40p | 297.50p | 300.00p | 550733 |
10/08/2015 | 300.00p | 301.50p | 299.50p | 300.90p | 579424 |
07/08/2015 | 300.30p | 302.00p | 298.90p | 301.10p | 680874 |
06/08/2015 | 300.20p | 300.40p | 295.90p | 300.10p | 617211 |
05/08/2015 | 297.00p | 301.70p | 294.80p | 299.00p | 868339 |
04/08/2015 | 294.90p | 295.10p | 291.30p | 295.10p | 774952 |
03/08/2015 | 290.50p | 295.30p | 288.70p | 294.00p | 750762 |
31/07/2015 | 293.10p | 296.60p | 286.40p | 291.10p | 920945 |
30/07/2015 | 280.30p | 292.20p | 280.30p | 291.10p | 1159914 |
29/07/2015 | 275.80p | 280.00p | 274.10p | 279.20p | 1180598 |
28/07/2015 | 273.30p | 274.93p | 271.30p | 274.00p | 1325207 |
27/07/2015 | 278.00p | 278.00p | 268.60p | 269.00p | 1650908 |
24/07/2015 | 278.50p | 280.19p | 277.00p | 277.70p | 494646 |
23/07/2015 | 282.70p | 282.70p | 278.40p | 280.10p | 427883 |
22/07/2015 | 283.70p | 284.00p | 277.60p | 278.90p | 576171 |
*Close Price adjusted for both dividends and splits