Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2016 | 182.40p | 183.40p | 180.90p | 181.50p | 4887325 |
04/05/2016 | 184.30p | 185.10p | 182.50p | 182.90p | 7603422 |
03/05/2016 | 183.50p | 184.70p | 181.90p | 183.80p | 12110393 |
29/04/2016 | 186.20p | 186.40p | 182.60p | 184.30p | 9917836 |
28/04/2016 | 187.10p | 189.60p | 186.30p | 187.10p | 13564910 |
27/04/2016 | 183.40p | 187.90p | 183.00p | 187.10p | 15728641 |
26/04/2016 | 179.70p | 184.70p | 179.70p | 184.20p | 15155636 |
25/04/2016 | 175.40p | 179.40p | 175.30p | 179.20p | 8753710 |
22/04/2016 | 175.70p | 179.90p | 175.00p | 175.50p | 12461738 |
21/04/2016 | 173.60p | 176.80p | 170.80p | 176.80p | 16745769 |
20/04/2016 | 170.50p | 174.30p | 170.00p | 173.50p | 13215447 |
19/04/2016 | 173.60p | 174.80p | 171.00p | 171.40p | 9458791 |
18/04/2016 | 171.90p | 175.90p | 171.60p | 173.00p | 9736370 |
15/04/2016 | 177.30p | 178.20p | 171.90p | 172.70p | 16083190 |
14/04/2016 | 182.10p | 182.70p | 175.69p | 177.00p | 17413264 |
13/04/2016 | 180.00p | 182.10p | 179.48p | 181.50p | 11666279 |
12/04/2016 | 179.60p | 180.20p | 176.67p | 177.60p | 18489714 |
11/04/2016 | 186.40p | 186.40p | 179.40p | 179.80p | 12463263 |
08/04/2016 | 188.70p | 188.70p | 185.30p | 186.20p | 8671926 |
07/04/2016 | 193.00p | 193.00p | 185.80p | 186.30p | 12340088 |
06/04/2016 | 193.40p | 194.10p | 190.90p | 193.70p | 10438395 |
05/04/2016 | 191.30p | 193.20p | 190.35p | 192.30p | 13521789 |
04/04/2016 | 191.00p | 192.90p | 189.30p | 190.90p | 13316101 |
01/04/2016 | 187.80p | 191.40p | 187.21p | 191.20p | 13897084 |
31/03/2016 | 190.50p | 191.30p | 189.07p | 190.30p | 12299117 |
30/03/2016 | 192.40p | 193.20p | 189.70p | 190.70p | 12588599 |
29/03/2016 | 188.40p | 190.60p | 187.40p | 190.60p | 10472632 |
24/03/2016 | 188.40p | 190.08p | 186.60p | 186.80p | 7709270 |
23/03/2016 | 187.90p | 190.30p | 187.90p | 190.00p | 8168095 |
22/03/2016 | 187.00p | 188.70p | 184.20p | 188.20p | 7950563 |
21/03/2016 | 187.90p | 188.80p | 186.50p | 187.00p | 6651312 |
18/03/2016 | 190.10p | 190.90p | 185.30p | 188.30p | 16333120 |
17/03/2016 | 189.80p | 192.60p | 187.20p | 188.50p | 16230804 |
16/03/2016 | 182.80p | 188.20p | 181.50p | 187.60p | 11951961 |
15/03/2016 | 182.70p | 183.70p | 180.00p | 181.40p | 9670620 |
14/03/2016 | 178.10p | 184.10p | 178.06p | 183.00p | 12556175 |
11/03/2016 | 175.50p | 178.10p | 175.00p | 177.70p | 13979479 |
10/03/2016 | 176.60p | 178.80p | 173.10p | 173.10p | 21851912 |
09/03/2016 | 173.90p | 177.90p | 172.50p | 176.30p | 13749220 |
08/03/2016 | 174.80p | 174.80p | 171.93p | 173.20p | 10582806 |
07/03/2016 | 176.20p | 179.80p | 174.40p | 175.90p | 11838241 |
04/03/2016 | 178.40p | 179.20p | 173.80p | 176.80p | 15975268 |
03/03/2016 | 182.20p | 182.50p | 177.10p | 178.20p | 12807151 |
02/03/2016 | 189.50p | 190.50p | 179.91p | 182.30p | 12700141 |
01/03/2016 | 183.10p | 189.60p | 183.10p | 187.20p | 13645282 |
29/02/2016 | 184.00p | 188.97p | 184.00p | 186.20p | 11663577 |
26/02/2016 | 184.50p | 187.06p | 183.75p | 185.60p | 9979748 |
25/02/2016 | 179.00p | 181.80p | 175.27p | 181.80p | 8780931 |
24/02/2016 | 176.60p | 179.67p | 175.20p | 177.60p | 8545025 |
23/02/2016 | 175.00p | 178.70p | 174.89p | 176.50p | 12796343 |
22/02/2016 | 185.50p | 187.06p | 174.50p | 175.00p | 10882336 |
19/02/2016 | 182.40p | 185.10p | 182.00p | 183.70p | 6679904 |
18/02/2016 | 180.90p | 185.10p | 179.40p | 183.10p | 11821724 |
17/02/2016 | 174.00p | 180.10p | 173.50p | 179.60p | 9422504 |
16/02/2016 | 172.90p | 174.70p | 171.50p | 173.40p | 9212821 |
15/02/2016 | 175.10p | 175.50p | 171.50p | 171.60p | 11784084 |
12/02/2016 | 170.00p | 171.10p | 166.01p | 170.80p | 14019391 |
11/02/2016 | 173.60p | 174.10p | 167.20p | 168.80p | 15043689 |
10/02/2016 | 170.80p | 178.50p | 168.90p | 175.60p | 12640613 |
09/02/2016 | 170.10p | 173.48p | 166.74p | 169.80p | 18930626 |
08/02/2016 | 183.70p | 184.09p | 169.50p | 170.30p | 18273856 |
05/02/2016 | 188.70p | 191.10p | 182.80p | 182.80p | 12054620 |
04/02/2016 | 194.20p | 194.20p | 188.00p | 189.10p | 9354463 |
03/02/2016 | 192.70p | 194.70p | 190.63p | 191.30p | 9483086 |
02/02/2016 | 194.80p | 194.90p | 191.90p | 192.70p | 8514517 |
01/02/2016 | 194.80p | 195.80p | 191.90p | 195.20p | 8410395 |
29/01/2016 | 187.90p | 192.40p | 185.60p | 192.40p | 11008323 |
28/01/2016 | 187.80p | 189.41p | 184.40p | 186.10p | 10511100 |
27/01/2016 | 183.50p | 189.00p | 183.48p | 189.00p | 13501784 |
26/01/2016 | 182.90p | 185.30p | 181.30p | 184.30p | 7365354 |
25/01/2016 | 183.20p | 183.90p | 180.90p | 183.70p | 6789722 |
22/01/2016 | 181.70p | 182.80p | 179.50p | 181.50p | 10117013 |
21/01/2016 | 180.50p | 181.59p | 174.91p | 179.40p | 13541769 |
20/01/2016 | 181.40p | 183.90p | 178.60p | 179.60p | 13081722 |
19/01/2016 | 183.00p | 185.80p | 181.00p | 184.80p | 11499176 |
18/01/2016 | 183.20p | 185.00p | 179.30p | 179.80p | 9007182 |
15/01/2016 | 188.50p | 190.90p | 183.50p | 183.90p | 16210150 |
14/01/2016 | 196.50p | 197.08p | 188.70p | 189.00p | 15881075 |
13/01/2016 | 200.20p | 201.30p | 197.30p | 199.00p | 8684787 |
12/01/2016 | 196.50p | 200.01p | 196.13p | 198.90p | 10615631 |
11/01/2016 | 193.10p | 197.70p | 191.08p | 194.90p | 14032861 |
08/01/2016 | 193.20p | 195.80p | 192.56p | 193.70p | 11901465 |
07/01/2016 | 192.30p | 193.98p | 190.05p | 192.20p | 13228152 |
06/01/2016 | 199.30p | 199.50p | 194.90p | 197.00p | 9438479 |
05/01/2016 | 201.80p | 201.80p | 198.40p | 199.20p | 7031860 |
04/01/2016 | 201.00p | 204.20p | 197.80p | 199.30p | 13926074 |
31/12/2015 | 203.70p | 204.70p | 201.78p | 203.10p | 4767078 |
30/12/2015 | 204.30p | 204.60p | 201.50p | 203.60p | 7498418 |
29/12/2015 | 198.10p | 204.20p | 196.70p | 204.20p | 11797367 |
24/12/2015 | 199.30p | 199.30p | 197.00p | 197.20p | 1080446 |
23/12/2015 | 198.20p | 199.70p | 195.76p | 199.30p | 6297242 |
22/12/2015 | 197.00p | 198.00p | 195.10p | 196.50p | 6214163 |
21/12/2015 | 195.50p | 198.30p | 194.82p | 195.40p | 4746654 |
18/12/2015 | 197.10p | 197.19p | 194.50p | 195.60p | 9439258 |
17/12/2015 | 201.40p | 201.85p | 195.50p | 197.90p | 15693088 |
16/12/2015 | 199.70p | 200.20p | 197.41p | 198.10p | 8739214 |
15/12/2015 | 195.10p | 200.87p | 194.10p | 198.70p | 14660197 |
14/12/2015 | 194.70p | 197.20p | 193.20p | 193.40p | 7015672 |
11/12/2015 | 195.90p | 197.60p | 193.44p | 194.00p | 9118157 |
10/12/2015 | 194.20p | 197.30p | 193.30p | 196.40p | 10886521 |
09/12/2015 | 197.60p | 199.00p | 195.30p | 195.30p | 9532382 |
08/12/2015 | 200.00p | 200.90p | 196.10p | 196.90p | 9614478 |
07/12/2015 | 200.00p | 200.60p | 198.80p | 199.60p | 6839133 |
04/12/2015 | 196.00p | 199.60p | 195.54p | 198.90p | 13855032 |
03/12/2015 | 197.80p | 201.10p | 195.52p | 196.10p | 16557622 |
02/12/2015 | 197.10p | 198.40p | 196.00p | 198.00p | 8017739 |
01/12/2015 | 195.60p | 199.20p | 194.30p | 196.50p | 14404461 |
30/11/2015 | 189.10p | 194.60p | 187.27p | 194.60p | 17627702 |
27/11/2015 | 187.40p | 189.24p | 186.70p | 188.70p | 6629892 |
26/11/2015 | 185.40p | 188.50p | 183.50p | 188.10p | 7852482 |
25/11/2015 | 179.50p | 190.20p | 177.96p | 184.80p | 23234798 |
24/11/2015 | 182.50p | 183.39p | 177.10p | 178.10p | 13441809 |
23/11/2015 | 182.80p | 183.88p | 182.04p | 182.70p | 7133462 |
20/11/2015 | 185.50p | 187.90p | 183.60p | 183.60p | 10329943 |
19/11/2015 | 186.70p | 187.00p | 183.76p | 185.30p | 13728851 |
18/11/2015 | 185.30p | 186.10p | 182.90p | 185.70p | 9602564 |
17/11/2015 | 183.20p | 186.60p | 182.90p | 185.00p | 14424840 |
16/11/2015 | 176.70p | 181.00p | 174.90p | 180.90p | 17559370 |
13/11/2015 | 178.10p | 178.80p | 173.23p | 173.80p | 15888283 |
12/11/2015 | 179.20p | 180.90p | 177.40p | 178.00p | 12567013 |
11/11/2015 | 179.80p | 181.40p | 177.46p | 179.00p | 13881988 |
10/11/2015 | 179.80p | 182.60p | 177.62p | 179.80p | 14070617 |
09/11/2015 | 181.40p | 181.78p | 175.01p | 178.60p | 22823232 |
06/11/2015 | 183.30p | 185.70p | 181.00p | 181.50p | 18379598 |
05/11/2015 | 180.40p | 185.40p | 179.30p | 183.40p | 21161070 |
04/11/2015 | 187.90p | 188.80p | 179.72p | 180.30p | 24128584 |
03/11/2015 | 195.00p | 195.10p | 186.42p | 187.70p | 26483372 |
02/11/2015 | 196.30p | 200.30p | 194.93p | 198.20p | 9937058 |
30/10/2015 | 194.00p | 198.90p | 193.80p | 198.00p | 18716256 |
29/10/2015 | 196.10p | 196.60p | 192.80p | 193.80p | 11171915 |
28/10/2015 | 195.70p | 196.80p | 194.40p | 195.90p | 9474524 |
27/10/2015 | 196.00p | 196.60p | 195.00p | 195.20p | 6126994 |
26/10/2015 | 195.50p | 196.70p | 193.20p | 196.40p | 8356343 |
23/10/2015 | 193.40p | 196.60p | 192.60p | 196.30p | 15860581 |
22/10/2015 | 193.60p | 194.30p | 192.00p | 192.30p | 8905468 |
21/10/2015 | 194.20p | 195.00p | 192.60p | 194.00p | 6933649 |
20/10/2015 | 191.00p | 193.90p | 190.54p | 193.40p | 7641169 |
19/10/2015 | 190.30p | 191.30p | 189.30p | 190.70p | 8182714 |
16/10/2015 | 190.80p | 191.50p | 188.50p | 190.20p | 9925816 |
15/10/2015 | 187.00p | 190.90p | 186.60p | 190.50p | 12319551 |
14/10/2015 | 192.40p | 192.40p | 184.60p | 186.50p | 20658154 |
13/10/2015 | 192.00p | 194.01p | 191.90p | 193.10p | 11954811 |
12/10/2015 | 192.50p | 193.30p | 188.80p | 190.70p | 9262859 |
09/10/2015 | 198.00p | 199.40p | 191.70p | 192.50p | 15741231 |
08/10/2015 | 196.40p | 198.10p | 195.80p | 196.00p | 12589526 |
07/10/2015 | 202.00p | 204.20p | 195.70p | 196.60p | 21035626 |
06/10/2015 | 200.50p | 201.85p | 199.40p | 201.50p | 11889538 |
05/10/2015 | 198.40p | 199.90p | 198.10p | 199.60p | 10897688 |
02/10/2015 | 198.00p | 199.80p | 193.10p | 195.90p | 13760458 |
01/10/2015 | 198.20p | 199.30p | 196.00p | 196.80p | 10810607 |
30/09/2015 | 196.00p | 198.00p | 194.70p | 195.50p | 18225048 |
29/09/2015 | 201.60p | 201.99p | 193.10p | 193.10p | 22559446 |
28/09/2015 | 203.70p | 206.70p | 203.33p | 203.50p | 10460262 |
25/09/2015 | 204.00p | 205.30p | 202.37p | 205.00p | 21107420 |
24/09/2015 | 200.70p | 202.70p | 199.80p | 201.00p | 16706012 |
23/09/2015 | 195.70p | 200.70p | 194.70p | 200.10p | 11721910 |
22/09/2015 | 201.50p | 201.50p | 196.20p | 196.60p | 16904016 |
21/09/2015 | 197.30p | 203.00p | 197.30p | 201.70p | 14071629 |
18/09/2015 | 199.40p | 202.00p | 197.60p | 198.90p | 15638670 |
17/09/2015 | 200.40p | 201.90p | 198.00p | 200.60p | 8166084 |
16/09/2015 | 200.30p | 201.30p | 199.00p | 200.10p | 11514530 |
15/09/2015 | 201.20p | 201.60p | 197.00p | 199.10p | 14588637 |
14/09/2015 | 200.80p | 202.50p | 199.00p | 200.70p | 9973223 |
11/09/2015 | 202.90p | 202.90p | 197.30p | 200.40p | 10367399 |
10/09/2015 | 197.70p | 202.30p | 197.40p | 202.10p | 15032278 |
09/09/2015 | 203.50p | 204.00p | 198.40p | 198.90p | 12106987 |
08/09/2015 | 198.70p | 200.90p | 198.32p | 198.90p | 7971382 |
07/09/2015 | 199.70p | 201.00p | 195.90p | 198.10p | 5350180 |
04/09/2015 | 197.80p | 199.84p | 196.30p | 198.60p | 10079706 |
03/09/2015 | 200.00p | 202.80p | 198.50p | 200.50p | 14515877 |
02/09/2015 | 196.10p | 198.80p | 194.05p | 198.20p | 11732682 |
01/09/2015 | 198.20p | 199.77p | 192.90p | 196.00p | 18764872 |
28/08/2015 | 197.10p | 201.30p | 196.20p | 201.30p | 22762832 |
27/08/2015 | 195.90p | 197.90p | 193.80p | 197.10p | 29235308 |
26/08/2015 | 191.70p | 195.90p | 189.40p | 191.00p | 16968772 |
25/08/2015 | 186.70p | 194.30p | 186.00p | 193.60p | 25597528 |
24/08/2015 | 187.30p | 190.70p | 181.69p | 185.90p | 30388324 |
21/08/2015 | 195.20p | 198.70p | 193.60p | 193.60p | 14547853 |
20/08/2015 | 201.90p | 203.10p | 197.43p | 198.50p | 12424321 |
19/08/2015 | 203.10p | 205.02p | 201.45p | 204.00p | 12979549 |
18/08/2015 | 204.20p | 207.15p | 203.10p | 203.70p | 15302030 |
17/08/2015 | 206.50p | 207.40p | 203.60p | 205.00p | 12686844 |
14/08/2015 | 201.60p | 205.50p | 200.82p | 205.00p | 11225707 |
13/08/2015 | 200.00p | 203.00p | 199.70p | 201.40p | 10684868 |
12/08/2015 | 199.00p | 200.40p | 197.80p | 199.20p | 13309803 |
11/08/2015 | 201.80p | 202.30p | 200.60p | 201.40p | 10539920 |
10/08/2015 | 201.00p | 204.50p | 199.30p | 201.80p | 12736039 |
07/08/2015 | 199.70p | 200.50p | 198.07p | 199.60p | 10539779 |
06/08/2015 | 195.80p | 203.00p | 195.80p | 200.70p | 21981778 |
05/08/2015 | 195.10p | 196.22p | 193.76p | 196.20p | 10629321 |
04/08/2015 | 194.30p | 195.25p | 192.70p | 194.20p | 9327955 |
03/08/2015 | 194.30p | 194.90p | 192.60p | 194.00p | 9613234 |
31/07/2015 | 191.00p | 194.50p | 190.56p | 194.40p | 18884426 |
30/07/2015 | 186.90p | 190.40p | 186.18p | 190.40p | 24464576 |
29/07/2015 | 183.30p | 185.80p | 179.86p | 185.40p | 16659596 |
28/07/2015 | 184.10p | 185.30p | 181.50p | 182.70p | 19212898 |
27/07/2015 | 183.50p | 184.78p | 180.70p | 182.80p | 14078141 |
24/07/2015 | 187.30p | 188.59p | 184.20p | 184.50p | 10661883 |
23/07/2015 | 189.10p | 189.80p | 185.40p | 187.80p | 9046936 |
22/07/2015 | 186.30p | 188.64p | 183.90p | 187.10p | 14533937 |
*Close Price adjusted for both dividends and splits