Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2015 | 203.50p | 208.50p | 203.50p | 203.50p | 6674 |
02/10/2015 | 203.50p | 207.00p | 202.50p | 203.50p | 6500 |
01/10/2015 | 203.50p | 207.00p | 203.50p | 203.50p | 75000 |
30/09/2015 | 205.00p | 206.83p | 201.00p | 203.50p | 6196 |
29/09/2015 | 205.00p | 208.50p | 197.00p | 205.00p | 2695 |
28/09/2015 | 205.00p | 210.00p | 205.00p | 205.00p | 8817 |
25/09/2015 | 205.00p | 206.00p | 205.00p | 205.00p | 5000 |
24/09/2015 | 205.00p | 205.00p | 200.00p | 205.00p | 14 |
23/09/2015 | 205.00p | 205.00p | 200.02p | 205.00p | 2544 |
22/09/2015 | 205.00p | 205.00p | 201.00p | 205.00p | 7100 |
21/09/2015 | 205.00p | 210.00p | 205.00p | 205.00p | 60787 |
18/09/2015 | 201.50p | 207.60p | 201.50p | 205.00p | 12305 |
17/09/2015 | 203.00p | 205.00p | 198.00p | 201.50p | 3798 |
16/09/2015 | 204.00p | 204.00p | 203.00p | 203.00p | 0 |
15/09/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
14/09/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
11/09/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
10/09/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
09/09/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
08/09/2015 | 204.00p | 208.00p | 200.00p | 204.00p | 18561 |
07/09/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
04/09/2015 | 204.00p | 205.00p | 204.00p | 204.00p | 238 |
03/09/2015 | 204.00p | 204.00p | 200.00p | 204.00p | 7859 |
02/09/2015 | 204.00p | 204.00p | 200.00p | 204.00p | 200 |
01/09/2015 | 204.00p | 206.00p | 200.00p | 204.00p | 2042 |
28/08/2015 | 205.00p | 210.00p | 201.00p | 204.00p | 5886 |
27/08/2015 | 186.00p | 207.00p | 186.00p | 207.00p | 33613 |
26/08/2015 | 180.00p | 186.00p | 178.00p | 186.00p | 7670 |
25/08/2015 | 177.50p | 182.00p | 177.06p | 180.00p | 10700 |
24/08/2015 | 193.50p | 193.50p | 177.00p | 177.50p | 17192 |
21/08/2015 | 193.00p | 196.00p | 189.50p | 193.50p | 2772 |
20/08/2015 | 192.50p | 195.00p | 192.50p | 193.00p | 2911 |
19/08/2015 | 197.50p | 197.50p | 189.00p | 192.50p | 19226 |
18/08/2015 | 205.00p | 205.00p | 195.00p | 197.50p | 20846 |
17/08/2015 | 205.00p | 205.00p | 202.00p | 205.00p | 1264 |
14/08/2015 | 205.00p | 205.00p | 204.40p | 205.00p | 1329 |
13/08/2015 | 215.50p | 215.50p | 206.50p | 206.50p | 8200 |
12/08/2015 | 215.50p | 215.50p | 215.50p | 215.50p | 0 |
11/08/2015 | 215.50p | 215.50p | 212.84p | 215.50p | 3460 |
10/08/2015 | 215.50p | 215.50p | 212.00p | 215.50p | 3020 |
07/08/2015 | 216.00p | 218.00p | 212.00p | 215.50p | 19658 |
06/08/2015 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
05/08/2015 | 214.50p | 220.00p | 212.50p | 216.00p | 161150 |
04/08/2015 | 217.50p | 217.50p | 212.00p | 214.50p | 17692 |
03/08/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
31/07/2015 | 217.50p | 217.50p | 215.60p | 217.50p | 1400 |
30/07/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 750 |
29/07/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 46 |
28/07/2015 | 217.50p | 218.40p | 217.50p | 217.50p | 5988 |
27/07/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
24/07/2015 | 217.50p | 217.50p | 215.00p | 217.50p | 5200 |
23/07/2015 | 217.50p | 217.50p | 215.36p | 217.50p | 3875 |
22/07/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
21/07/2015 | 217.50p | 218.75p | 217.50p | 217.50p | 4307 |
20/07/2015 | 217.50p | 219.00p | 217.50p | 217.50p | 1754 |
17/07/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
16/07/2015 | 218.50p | 218.50p | 217.50p | 217.50p | 5000 |
15/07/2015 | 218.50p | 219.25p | 218.50p | 218.50p | 776 |
14/07/2015 | 218.50p | 218.50p | 215.84p | 218.50p | 1000 |
13/07/2015 | 219.50p | 219.50p | 215.88p | 218.50p | 2817 |
10/07/2015 | 219.50p | 219.50p | 217.50p | 219.50p | 5661 |
09/07/2015 | 221.50p | 221.50p | 219.50p | 219.50p | 1100 |
08/07/2015 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
07/07/2015 | 221.00p | 221.00p | 217.00p | 221.00p | 0 |
06/07/2015 | 221.00p | 221.00p | 217.00p | 217.00p | 2301 |
03/07/2015 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
02/07/2015 | 221.00p | 221.00p | 221.00p | 221.00p | 12217 |
01/07/2015 | 221.00p | 221.00p | 219.50p | 221.00p | 1917 |
30/06/2015 | 221.00p | 221.00p | 219.50p | 221.00p | 1500 |
29/06/2015 | 221.00p | 222.00p | 217.80p | 221.00p | 20761 |
26/06/2015 | 221.00p | 222.75p | 217.80p | 221.00p | 7497 |
25/06/2015 | 221.00p | 223.00p | 220.10p | 221.00p | 8257 |
24/06/2015 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
23/06/2015 | 218.50p | 223.00p | 218.00p | 221.00p | 22969 |
22/06/2015 | 218.50p | 225.00p | 218.50p | 218.50p | 3945 |
19/06/2015 | 218.50p | 218.50p | 218.50p | 218.50p | 0 |
18/06/2015 | 222.50p | 225.00p | 217.30p | 218.50p | 15597 |
17/06/2015 | 223.50p | 225.00p | 222.50p | 222.50p | 0 |
16/06/2015 | 226.50p | 226.50p | 219.85p | 225.00p | 5516 |
15/06/2015 | 226.50p | 226.50p | 226.50p | 226.50p | 0 |
12/06/2015 | 226.50p | 226.50p | 226.50p | 226.50p | 0 |
11/06/2015 | 226.50p | 226.50p | 224.08p | 226.50p | 50 |
10/06/2015 | 229.00p | 230.60p | 225.00p | 226.50p | 9432 |
09/06/2015 | 232.50p | 233.00p | 228.00p | 229.00p | 18425 |
08/06/2015 | 216.00p | 239.00p | 216.00p | 233.00p | 55769 |
05/06/2015 | 216.00p | 218.90p | 216.00p | 216.00p | 1486 |
04/06/2015 | 216.00p | 220.00p | 215.60p | 216.00p | 2210 |
03/06/2015 | 214.50p | 220.00p | 214.00p | 216.00p | 24498 |
02/06/2015 | 214.00p | 218.00p | 212.50p | 214.50p | 4144 |
01/06/2015 | 206.00p | 220.00p | 206.00p | 213.50p | 28122 |
29/05/2015 | 204.00p | 210.00p | 204.00p | 206.00p | 820 |
28/05/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
27/05/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
26/05/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 1045 |
22/05/2015 | 204.00p | 210.00p | 204.00p | 204.00p | 6350 |
21/05/2015 | 203.00p | 207.00p | 203.00p | 204.00p | 5408 |
20/05/2015 | 203.00p | 208.00p | 203.00p | 203.00p | 2000 |
19/05/2015 | 203.00p | 208.00p | 201.50p | 203.00p | 9436 |
18/05/2015 | 203.00p | 208.00p | 203.00p | 203.00p | 2000 |
15/05/2015 | 204.00p | 207.88p | 201.00p | 203.00p | 4390 |
14/05/2015 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
13/05/2015 | 205.00p | 209.00p | 204.00p | 204.00p | 9238 |
12/05/2015 | 210.00p | 212.00p | 205.00p | 205.00p | 21566 |
11/05/2015 | 195.00p | 213.00p | 195.00p | 213.00p | 23998 |
08/05/2015 | 194.00p | 200.00p | 194.00p | 195.00p | 6466 |
07/05/2015 | 194.00p | 198.00p | 193.00p | 194.00p | 2223 |
06/05/2015 | 190.00p | 195.00p | 190.00p | 194.00p | 8805 |
05/05/2015 | 185.00p | 200.00p | 185.00p | 189.00p | 22248 |
01/05/2015 | 184.00p | 190.00p | 184.00p | 185.00p | 5105 |
30/04/2015 | 184.00p | 188.00p | 184.00p | 184.00p | 3800 |
29/04/2015 | 181.00p | 187.00p | 180.50p | 184.00p | 4238 |
28/04/2015 | 177.50p | 185.00p | 177.50p | 181.00p | 7631 |
27/04/2015 | 176.50p | 178.00p | 175.25p | 177.50p | 11652 |
24/04/2015 | 172.50p | 177.87p | 172.50p | 176.50p | 6436 |
23/04/2015 | 172.50p | 175.00p | 172.50p | 172.50p | 2939 |
22/04/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
21/04/2015 | 172.50p | 174.00p | 171.25p | 172.50p | 26901 |
20/04/2015 | 172.50p | 175.00p | 172.50p | 175.00p | 3000 |
17/04/2015 | 172.50p | 174.00p | 171.25p | 172.50p | 19130 |
16/04/2015 | 172.50p | 174.00p | 171.25p | 172.50p | 8618 |
15/04/2015 | 172.50p | 173.00p | 171.25p | 172.50p | 2608 |
14/04/2015 | 182.50p | 182.50p | 170.00p | 172.50p | 35418 |
13/04/2015 | 186.00p | 186.00p | 174.00p | 185.00p | 55451 |
10/04/2015 | 186.00p | 186.00p | 183.30p | 186.00p | 200 |
09/04/2015 | 186.00p | 186.00p | 180.00p | 186.00p | 10204 |
08/04/2015 | 187.00p | 187.00p | 182.00p | 186.00p | 17061 |
07/04/2015 | 187.00p | 187.00p | 181.43p | 187.00p | 4000 |
02/04/2015 | 187.00p | 187.00p | 183.00p | 187.00p | 2882 |
01/04/2015 | 187.00p | 187.00p | 182.00p | 187.00p | 8055 |
31/03/2015 | 188.50p | 188.50p | 184.10p | 187.00p | 12727 |
30/03/2015 | 192.50p | 192.50p | 188.50p | 188.50p | 2500 |
27/03/2015 | 192.50p | 195.00p | 190.00p | 192.50p | 3815 |
26/03/2015 | 192.50p | 193.70p | 190.00p | 192.50p | 25622 |
25/03/2015 | 192.50p | 193.70p | 191.70p | 192.50p | 2165 |
24/03/2015 | 192.50p | 192.50p | 191.70p | 192.50p | 668 |
23/03/2015 | 192.50p | 192.50p | 190.00p | 192.50p | 6272 |
20/03/2015 | 192.50p | 192.50p | 190.00p | 192.50p | 2500 |
19/03/2015 | 194.00p | 194.00p | 190.00p | 192.50p | 5520 |
18/03/2015 | 194.00p | 194.00p | 190.00p | 194.00p | 5074 |
17/03/2015 | 195.00p | 195.00p | 188.00p | 191.25p | 23217 |
16/03/2015 | 195.00p | 195.00p | 194.00p | 195.00p | 3360 |
13/03/2015 | 195.00p | 199.00p | 192.56p | 195.00p | 5572 |
12/03/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
11/03/2015 | 195.00p | 198.00p | 190.00p | 195.00p | 3323 |
10/03/2015 | 194.00p | 198.00p | 193.00p | 195.00p | 4063 |
09/03/2015 | 194.00p | 194.00p | 192.16p | 194.00p | 2386 |
06/03/2015 | 194.00p | 198.00p | 190.00p | 194.00p | 5150 |
05/03/2015 | 194.00p | 198.00p | 193.75p | 194.00p | 16321 |
04/03/2015 | 194.00p | 200.00p | 192.00p | 194.00p | 9772 |
03/03/2015 | 194.00p | 197.50p | 194.00p | 194.00p | 9886 |
02/03/2015 | 195.00p | 197.20p | 190.40p | 194.00p | 28750 |
27/02/2015 | 193.50p | 200.00p | 190.00p | 195.00p | 14291 |
26/02/2015 | 192.00p | 197.00p | 191.40p | 193.50p | 8515 |
25/02/2015 | 192.00p | 194.00p | 192.00p | 192.00p | 1030 |
24/02/2015 | 186.00p | 194.00p | 186.00p | 192.00p | 21107 |
23/02/2015 | 186.50p | 189.25p | 183.00p | 185.00p | 15172 |
20/02/2015 | 186.50p | 186.50p | 185.50p | 186.50p | 1584 |
19/02/2015 | 186.50p | 189.00p | 185.10p | 186.50p | 15229 |
18/02/2015 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
17/02/2015 | 181.50p | 190.00p | 181.50p | 186.50p | 69374 |
16/02/2015 | 181.50p | 183.00p | 181.50p | 181.50p | 2202 |
13/02/2015 | 181.50p | 184.75p | 181.50p | 181.50p | 5100 |
12/02/2015 | 181.50p | 184.75p | 180.60p | 181.50p | 18731 |
11/02/2015 | 181.50p | 187.00p | 181.50p | 181.50p | 12236 |
10/02/2015 | 182.50p | 184.50p | 181.50p | 181.50p | 2710 |
09/02/2015 | 181.50p | 185.00p | 180.60p | 182.50p | 5171 |
06/02/2015 | 181.50p | 185.00p | 180.60p | 181.50p | 8308 |
05/02/2015 | 181.50p | 184.99p | 181.50p | 181.50p | 101 |
04/02/2015 | 181.50p | 183.30p | 180.60p | 181.50p | 10288 |
03/02/2015 | 181.50p | 183.30p | 181.50p | 181.50p | 2481 |
02/02/2015 | 181.50p | 187.00p | 181.50p | 181.50p | 11413 |
30/01/2015 | 181.50p | 185.00p | 181.50p | 181.50p | 4300 |
29/01/2015 | 181.50p | 185.00p | 181.00p | 181.50p | 5060 |
28/01/2015 | 181.50p | 185.00p | 181.50p | 181.50p | 13668 |
27/01/2015 | 181.50p | 184.00p | 180.50p | 181.50p | 10741 |
26/01/2015 | 181.50p | 182.38p | 181.50p | 181.50p | 2764 |
23/01/2015 | 181.50p | 182.66p | 179.40p | 181.50p | 15396 |
22/01/2015 | 181.50p | 182.00p | 178.50p | 181.50p | 56656 |
21/01/2015 | 182.50p | 185.00p | 178.00p | 181.50p | 13881 |
20/01/2015 | 182.50p | 182.50p | 179.80p | 182.50p | 2416 |
19/01/2015 | 177.50p | 184.00p | 177.50p | 182.50p | 90369 |
16/01/2015 | 172.50p | 180.00p | 172.00p | 177.50p | 37639 |
15/01/2015 | 172.50p | 174.50p | 171.00p | 172.50p | 33521 |
14/01/2015 | 172.50p | 176.00p | 170.76p | 172.50p | 44223 |
13/01/2015 | 166.00p | 170.00p | 165.00p | 168.50p | 18787 |
12/01/2015 | 166.00p | 167.80p | 162.00p | 166.00p | 27900 |
09/01/2015 | 166.00p | 168.00p | 165.00p | 166.00p | 7070 |
08/01/2015 | 166.00p | 168.40p | 165.00p | 167.75p | 7816 |
07/01/2015 | 167.50p | 169.42p | 167.20p | 167.50p | 5122 |
06/01/2015 | 167.50p | 170.00p | 167.00p | 167.50p | 9190 |
05/01/2015 | 167.50p | 169.25p | 166.25p | 167.50p | 4665 |
02/01/2015 | 167.50p | 167.50p | 167.00p | 167.50p | 2245 |
31/12/2014 | 167.50p | 170.00p | 167.50p | 167.50p | 2764 |
30/12/2014 | 167.50p | 167.50p | 166.00p | 167.50p | 13750 |
29/12/2014 | 167.50p | 170.00p | 167.50p | 167.50p | 7381 |
24/12/2014 | 166.00p | 170.00p | 166.00p | 167.50p | 298 |
23/12/2014 | 165.00p | 168.00p | 164.30p | 166.00p | 4787 |
22/12/2014 | 162.50p | 168.00p | 162.50p | 165.00p | 3303 |
19/12/2014 | 162.50p | 165.00p | 162.50p | 162.50p | 5500 |
18/12/2014 | 162.50p | 165.75p | 162.50p | 162.50p | 31000 |
*Close Price adjusted for both dividends and splits