Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 141.40p | 143.30p | 138.10p | 142.00p | 125896 |
06/07/2016 | 137.00p | 141.70p | 135.00p | 141.40p | 770356 |
05/07/2016 | 152.30p | 152.30p | 128.80p | 137.80p | 1152561 |
04/07/2016 | 145.00p | 150.00p | 140.00p | 147.30p | 221156 |
01/07/2016 | 138.20p | 149.20p | 137.70p | 142.50p | 222244 |
30/06/2016 | 146.00p | 148.80p | 133.90p | 140.00p | 561119 |
29/06/2016 | 136.60p | 146.20p | 136.10p | 145.00p | 616943 |
28/06/2016 | 125.00p | 138.60p | 125.00p | 135.00p | 458442 |
27/06/2016 | 145.00p | 147.10p | 119.60p | 120.50p | 1531406 |
24/06/2016 | 142.00p | 157.20p | 141.00p | 146.40p | 608283 |
23/06/2016 | 164.60p | 176.10p | 153.79p | 158.00p | 291093 |
22/06/2016 | 162.00p | 163.99p | 155.80p | 160.00p | 209333 |
21/06/2016 | 154.10p | 161.10p | 154.10p | 161.10p | 136008 |
20/06/2016 | 154.00p | 160.80p | 151.70p | 158.10p | 124199 |
17/06/2016 | 145.10p | 158.80p | 145.10p | 156.30p | 796857 |
16/06/2016 | 145.10p | 149.70p | 144.97p | 149.00p | 321449 |
15/06/2016 | 151.00p | 154.00p | 140.20p | 146.80p | 764581 |
14/06/2016 | 150.40p | 153.50p | 148.22p | 151.40p | 482216 |
13/06/2016 | 154.80p | 157.00p | 151.00p | 155.00p | 478140 |
10/06/2016 | 163.00p | 163.00p | 156.30p | 157.60p | 4877644 |
09/06/2016 | 157.00p | 161.90p | 150.69p | 159.70p | 481010 |
08/06/2016 | 167.00p | 168.91p | 154.90p | 158.00p | 603471 |
07/06/2016 | 170.00p | 172.90p | 166.97p | 167.10p | 138839 |
06/06/2016 | 170.50p | 176.50p | 168.00p | 170.00p | 346279 |
03/06/2016 | 171.00p | 177.00p | 168.03p | 175.00p | 543013 |
02/06/2016 | 163.80p | 174.00p | 162.00p | 174.00p | 435948 |
01/06/2016 | 172.00p | 172.00p | 165.50p | 168.00p | 118107 |
31/05/2016 | 173.00p | 176.00p | 168.20p | 170.00p | 779494 |
27/05/2016 | 166.00p | 170.00p | 166.00p | 170.00p | 79097 |
26/05/2016 | 173.00p | 173.00p | 168.10p | 169.90p | 54224 |
25/05/2016 | 170.00p | 172.40p | 165.37p | 171.00p | 202717 |
24/05/2016 | 166.40p | 175.00p | 164.60p | 175.00p | 154242 |
23/05/2016 | 170.00p | 171.10p | 167.00p | 170.00p | 374650 |
20/05/2016 | 165.00p | 173.00p | 164.54p | 169.50p | 182416 |
19/05/2016 | 168.20p | 172.60p | 164.50p | 172.60p | 184868 |
18/05/2016 | 166.50p | 170.13p | 165.30p | 170.00p | 686181 |
17/05/2016 | 166.60p | 170.00p | 162.50p | 170.00p | 221567 |
16/05/2016 | 170.50p | 171.30p | 161.00p | 163.00p | 106364 |
13/05/2016 | 170.20p | 170.20p | 166.00p | 166.90p | 157682 |
12/05/2016 | 169.00p | 176.10p | 166.90p | 166.90p | 174905 |
11/05/2016 | 174.80p | 174.80p | 169.80p | 171.50p | 99034 |
10/05/2016 | 177.00p | 177.00p | 169.80p | 172.50p | 208358 |
09/05/2016 | 173.80p | 176.90p | 170.00p | 173.10p | 126563 |
06/05/2016 | 172.00p | 178.10p | 169.90p | 174.00p | 223572 |
05/05/2016 | 182.90p | 182.90p | 170.80p | 175.80p | 139127 |
04/05/2016 | 182.90p | 185.25p | 179.00p | 180.00p | 102356 |
03/05/2016 | 181.40p | 185.00p | 169.70p | 180.00p | 126633 |
29/04/2016 | 179.90p | 189.30p | 179.00p | 182.30p | 1097871 |
28/04/2016 | 187.00p | 189.90p | 182.40p | 185.00p | 395412 |
27/04/2016 | 187.00p | 187.00p | 180.80p | 187.00p | 141957 |
26/04/2016 | 181.00p | 187.00p | 178.60p | 184.70p | 536410 |
25/04/2016 | 177.00p | 180.90p | 175.30p | 177.50p | 143467 |
22/04/2016 | 169.60p | 180.90p | 169.60p | 174.50p | 359439 |
21/04/2016 | 170.40p | 173.90p | 169.00p | 171.50p | 156278 |
20/04/2016 | 174.00p | 174.00p | 168.88p | 173.90p | 294315 |
19/04/2016 | 168.80p | 174.00p | 166.80p | 169.90p | 5011185 |
18/04/2016 | 169.90p | 170.00p | 167.70p | 168.10p | 126724 |
15/04/2016 | 169.20p | 170.90p | 161.90p | 169.00p | 97768 |
14/04/2016 | 163.40p | 166.90p | 163.00p | 165.90p | 78565 |
13/04/2016 | 163.80p | 169.90p | 162.27p | 166.90p | 171243 |
12/04/2016 | 167.00p | 173.70p | 157.00p | 161.80p | 352152 |
11/04/2016 | 172.50p | 177.10p | 170.00p | 170.10p | 64936 |
08/04/2016 | 175.00p | 180.90p | 171.19p | 173.70p | 159191 |
07/04/2016 | 173.60p | 176.70p | 168.90p | 173.20p | 89989 |
06/04/2016 | 172.00p | 175.30p | 170.00p | 172.00p | 155054 |
05/04/2016 | 170.20p | 176.40p | 170.20p | 171.90p | 85308 |
04/04/2016 | 171.30p | 183.97p | 170.00p | 172.80p | 59282 |
01/04/2016 | 183.10p | 184.50p | 171.90p | 175.00p | 116724 |
31/03/2016 | 181.30p | 198.00p | 178.00p | 179.00p | 2134041 |
30/03/2016 | 174.50p | 175.00p | 164.80p | 172.80p | 113721 |
29/03/2016 | 170.60p | 172.80p | 167.10p | 170.30p | 61339 |
24/03/2016 | 174.00p | 174.00p | 161.20p | 165.90p | 340720 |
23/03/2016 | 176.80p | 177.10p | 170.80p | 171.50p | 41511 |
22/03/2016 | 171.10p | 174.60p | 169.75p | 171.50p | 71640 |
21/03/2016 | 169.50p | 174.20p | 166.50p | 172.70p | 115611 |
18/03/2016 | 164.70p | 170.90p | 155.00p | 170.90p | 6533569 |
17/03/2016 | 168.80p | 170.80p | 164.05p | 167.10p | 145963 |
16/03/2016 | 170.80p | 174.53p | 166.10p | 171.30p | 370014 |
15/03/2016 | 171.40p | 176.40p | 169.30p | 174.20p | 634735 |
14/03/2016 | 176.90p | 183.00p | 172.30p | 175.10p | 93075 |
11/03/2016 | 179.20p | 184.20p | 175.10p | 180.00p | 71212 |
10/03/2016 | 179.90p | 180.10p | 177.90p | 179.50p | 111188 |
09/03/2016 | 180.20p | 185.30p | 178.20p | 180.10p | 288064 |
08/03/2016 | 189.30p | 189.30p | 180.00p | 182.10p | 216946 |
07/03/2016 | 192.00p | 192.00p | 180.40p | 183.40p | 202561 |
04/03/2016 | 191.00p | 191.30p | 179.58p | 189.30p | 189097 |
03/03/2016 | 169.20p | 195.20p | 166.45p | 187.40p | 279200 |
02/03/2016 | 162.40p | 178.50p | 162.40p | 170.70p | 216209 |
01/03/2016 | 157.70p | 162.00p | 156.00p | 162.00p | 147757 |
29/02/2016 | 162.60p | 162.60p | 152.80p | 154.00p | 169376 |
26/02/2016 | 158.60p | 162.80p | 156.00p | 158.80p | 72410 |
25/02/2016 | 159.90p | 167.50p | 159.30p | 159.30p | 237739 |
24/02/2016 | 166.60p | 172.00p | 161.58p | 162.50p | 110669 |
23/02/2016 | 175.00p | 179.60p | 164.48p | 167.40p | 192213 |
22/02/2016 | 177.30p | 179.40p | 170.90p | 173.20p | 733329 |
19/02/2016 | 166.10p | 181.40p | 165.50p | 180.00p | 322332 |
18/02/2016 | 164.20p | 171.80p | 156.30p | 166.00p | 298810 |
17/02/2016 | 160.10p | 170.37p | 160.10p | 166.00p | 116852 |
16/02/2016 | 160.00p | 163.00p | 159.50p | 161.00p | 1102267 |
15/02/2016 | 162.10p | 163.70p | 160.00p | 160.00p | 535845 |
12/02/2016 | 158.60p | 161.10p | 158.60p | 160.00p | 115077 |
11/02/2016 | 157.60p | 163.00p | 156.40p | 163.00p | 193041 |
10/02/2016 | 160.10p | 163.50p | 159.40p | 161.00p | 254660 |
09/02/2016 | 162.90p | 162.90p | 159.14p | 160.70p | 118849 |
08/02/2016 | 162.00p | 163.04p | 157.00p | 160.30p | 172124 |
05/02/2016 | 154.90p | 161.40p | 154.90p | 160.00p | 589961 |
04/02/2016 | 162.10p | 162.10p | 154.70p | 160.00p | 85578 |
03/02/2016 | 161.50p | 161.50p | 157.00p | 159.70p | 150226 |
02/02/2016 | 158.30p | 165.70p | 155.84p | 160.00p | 538980 |
01/02/2016 | 152.60p | 160.10p | 152.20p | 159.60p | 231603 |
29/01/2016 | 157.40p | 157.40p | 146.58p | 152.00p | 317597 |
28/01/2016 | 151.50p | 157.40p | 146.40p | 152.50p | 92843 |
27/01/2016 | 152.80p | 152.80p | 149.20p | 151.00p | 59474 |
26/01/2016 | 151.30p | 152.57p | 147.50p | 150.60p | 49677 |
25/01/2016 | 152.10p | 158.50p | 145.90p | 151.90p | 165881 |
22/01/2016 | 157.50p | 157.50p | 150.40p | 155.20p | 100622 |
21/01/2016 | 148.80p | 155.00p | 143.20p | 152.00p | 135913 |
20/01/2016 | 142.80p | 148.20p | 139.10p | 148.20p | 101864 |
19/01/2016 | 149.80p | 149.80p | 142.90p | 145.20p | 286055 |
18/01/2016 | 153.30p | 153.30p | 145.40p | 147.00p | 108367 |
15/01/2016 | 156.70p | 157.76p | 146.60p | 148.40p | 423204 |
14/01/2016 | 154.10p | 158.86p | 146.00p | 152.00p | 257798 |
13/01/2016 | 149.00p | 160.00p | 149.00p | 156.30p | 1113974 |
12/01/2016 | 150.20p | 151.10p | 145.10p | 150.00p | 272516 |
11/01/2016 | 148.90p | 148.90p | 145.00p | 146.50p | 192095 |
08/01/2016 | 151.10p | 152.00p | 143.40p | 146.60p | 96189 |
07/01/2016 | 146.60p | 150.00p | 138.00p | 147.80p | 209031 |
06/01/2016 | 147.70p | 151.68p | 144.20p | 148.00p | 527445 |
05/01/2016 | 152.10p | 157.20p | 137.40p | 147.40p | 3750701 |
04/01/2016 | 153.40p | 157.00p | 152.60p | 154.90p | 334456 |
31/12/2015 | 158.40p | 159.89p | 155.00p | 156.10p | 216754 |
30/12/2015 | 159.70p | 159.70p | 155.00p | 156.10p | 366954 |
29/12/2015 | 158.60p | 160.00p | 156.40p | 158.00p | 79639 |
24/12/2015 | 154.90p | 177.30p | 154.90p | 160.00p | 133154 |
23/12/2015 | 155.40p | 158.45p | 154.20p | 158.10p | 43134 |
22/12/2015 | 160.00p | 160.00p | 153.70p | 156.20p | 220180 |
21/12/2015 | 159.40p | 160.00p | 156.00p | 160.00p | 100168 |
18/12/2015 | 159.20p | 159.20p | 155.00p | 156.60p | 301165 |
17/12/2015 | 164.20p | 164.20p | 154.70p | 155.00p | 306082 |
16/12/2015 | 163.50p | 163.50p | 156.50p | 160.00p | 120666 |
15/12/2015 | 156.60p | 162.00p | 155.70p | 160.00p | 128287 |
14/12/2015 | 155.00p | 160.00p | 155.00p | 159.30p | 69628 |
11/12/2015 | 161.30p | 167.30p | 155.20p | 158.90p | 249602 |
10/12/2015 | 157.30p | 165.60p | 156.80p | 162.00p | 814248 |
09/12/2015 | 159.50p | 163.10p | 159.10p | 159.50p | 1494729 |
08/12/2015 | 173.50p | 173.50p | 160.75p | 162.80p | 270672 |
07/12/2015 | 158.70p | 181.10p | 158.70p | 169.90p | 1446196 |
04/12/2015 | 165.60p | 165.60p | 157.70p | 163.00p | 110115 |
03/12/2015 | 164.40p | 167.50p | 160.50p | 160.50p | 1622955 |
02/12/2015 | 163.10p | 164.00p | 158.10p | 161.00p | 1223214 |
01/12/2015 | 144.00p | 162.50p | 144.00p | 160.00p | 4535404 |
30/11/2015 | 144.90p | 152.50p | 141.10p | 149.00p | 174555 |
27/11/2015 | 142.00p | 144.90p | 138.00p | 144.00p | 20110658 |
26/11/2015 | 138.50p | 141.00p | 132.50p | 140.00p | 63193 |
25/11/2015 | 143.00p | 146.92p | 133.62p | 140.30p | 2548262 |
24/11/2015 | 162.70p | 165.40p | 136.60p | 140.00p | 1120059 |
23/11/2015 | 158.00p | 163.00p | 156.09p | 163.00p | 56964 |
20/11/2015 | 158.40p | 159.00p | 153.50p | 155.50p | 104178 |
19/11/2015 | 162.20p | 162.20p | 156.70p | 159.10p | 928317 |
18/11/2015 | 162.00p | 162.00p | 157.60p | 158.50p | 46709 |
17/11/2015 | 160.80p | 160.80p | 156.72p | 159.30p | 76334 |
16/11/2015 | 161.70p | 161.70p | 155.70p | 155.70p | 216401 |
13/11/2015 | 161.50p | 161.50p | 155.90p | 156.50p | 48376 |
12/11/2015 | 163.00p | 163.00p | 156.30p | 156.30p | 112568 |
11/11/2015 | 160.00p | 162.40p | 158.30p | 162.40p | 536240 |
10/11/2015 | 157.00p | 160.00p | 157.00p | 159.50p | 89725 |
09/11/2015 | 160.00p | 160.00p | 158.08p | 159.80p | 85109 |
06/11/2015 | 160.00p | 160.00p | 158.45p | 159.20p | 72684 |
05/11/2015 | 157.00p | 160.90p | 157.00p | 159.60p | 110368 |
04/11/2015 | 160.80p | 161.10p | 158.40p | 159.80p | 85796 |
03/11/2015 | 161.00p | 161.00p | 156.90p | 157.80p | 26679 |
02/11/2015 | 158.40p | 161.15p | 157.20p | 157.20p | 1240106 |
30/10/2015 | 161.00p | 163.10p | 158.40p | 158.40p | 221093 |
29/10/2015 | 164.30p | 165.00p | 160.51p | 161.00p | 86293 |
28/10/2015 | 159.40p | 163.00p | 158.62p | 160.00p | 46723 |
27/10/2015 | 160.00p | 164.00p | 158.80p | 160.90p | 186562 |
26/10/2015 | 160.30p | 162.50p | 155.53p | 156.20p | 96867 |
23/10/2015 | 164.90p | 164.90p | 158.00p | 158.80p | 212292 |
22/10/2015 | 166.00p | 166.00p | 160.80p | 162.40p | 2249500 |
21/10/2015 | 160.20p | 165.90p | 158.60p | 164.30p | 217183 |
20/10/2015 | 157.00p | 163.50p | 154.00p | 159.50p | 147469 |
19/10/2015 | 159.00p | 159.00p | 151.10p | 155.00p | 83449 |
16/10/2015 | 158.30p | 162.00p | 155.10p | 156.20p | 1420806 |
15/10/2015 | 152.10p | 156.30p | 152.10p | 155.80p | 368104 |
14/10/2015 | 157.00p | 160.50p | 153.00p | 153.50p | 138246 |
13/10/2015 | 158.00p | 158.00p | 151.00p | 153.60p | 142040 |
12/10/2015 | 160.00p | 163.20p | 154.30p | 155.10p | 114941 |
09/10/2015 | 165.00p | 165.32p | 157.00p | 161.70p | 128436 |
08/10/2015 | 166.20p | 166.20p | 160.10p | 162.70p | 858938 |
07/10/2015 | 164.60p | 166.00p | 160.80p | 163.50p | 193200 |
06/10/2015 | 165.00p | 165.40p | 160.00p | 162.10p | 89147 |
05/10/2015 | 161.10p | 168.00p | 161.10p | 165.00p | 303239 |
02/10/2015 | 162.60p | 166.90p | 160.70p | 163.00p | 105612 |
01/10/2015 | 171.40p | 171.40p | 162.30p | 168.00p | 1559851 |
30/09/2015 | 163.00p | 170.00p | 161.19p | 168.40p | 118637 |
29/09/2015 | 162.00p | 163.00p | 157.60p | 159.00p | 226791 |
28/09/2015 | 164.00p | 164.00p | 157.60p | 161.80p | 138154 |
25/09/2015 | 163.50p | 173.10p | 160.00p | 160.00p | 182284 |
24/09/2015 | 161.10p | 163.90p | 158.90p | 160.20p | 111988 |
23/09/2015 | 149.50p | 163.00p | 149.50p | 156.70p | 248010 |
*Close Price adjusted for both dividends and splits