Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2016 | 117.25p | 119.00p | 117.25p | 118.12p | 52376 |
16/06/2016 | 117.00p | 117.61p | 117.00p | 117.50p | 107958 |
15/06/2016 | 117.00p | 118.22p | 117.00p | 118.00p | 24973 |
14/06/2016 | 117.00p | 118.22p | 117.00p | 117.88p | 132353 |
13/06/2016 | 118.00p | 119.12p | 118.00p | 118.50p | 119731 |
10/06/2016 | 117.50p | 118.72p | 117.50p | 118.50p | 20200 |
09/06/2016 | 117.50p | 118.87p | 117.50p | 118.62p | 515825 |
08/06/2016 | 120.25p | 120.50p | 118.00p | 119.25p | 44689 |
07/06/2016 | 120.00p | 120.00p | 118.00p | 119.75p | 47592 |
06/06/2016 | 118.25p | 119.25p | 118.25p | 119.25p | 842618 |
03/06/2016 | 120.00p | 120.00p | 118.25p | 119.12p | 153445 |
02/06/2016 | 118.25p | 119.38p | 118.25p | 119.38p | 7894 |
01/06/2016 | 118.25p | 119.75p | 118.25p | 119.12p | 97486 |
31/05/2016 | 118.75p | 120.70p | 118.55p | 119.88p | 64697 |
27/05/2016 | 118.25p | 120.00p | 118.25p | 119.75p | 102915 |
26/05/2016 | 118.00p | 119.25p | 118.00p | 119.25p | 39582 |
25/05/2016 | 118.00p | 119.32p | 118.00p | 119.25p | 33590 |
24/05/2016 | 118.00p | 119.32p | 118.00p | 119.00p | 70270 |
23/05/2016 | 118.50p | 119.69p | 118.00p | 119.38p | 39522 |
20/05/2016 | 118.50p | 119.69p | 118.50p | 119.62p | 215901 |
19/05/2016 | 118.50p | 121.22p | 118.50p | 119.62p | 69220 |
18/05/2016 | 120.00p | 122.67p | 120.00p | 120.75p | 208811 |
17/05/2016 | 120.00p | 122.67p | 120.00p | 121.50p | 83292 |
16/05/2016 | 120.00p | 122.50p | 120.00p | 121.12p | 1142470 |
13/05/2016 | 121.25p | 122.34p | 121.25p | 122.13p | 82505 |
12/05/2016 | 121.00p | 122.18p | 120.98p | 122.00p | 44609 |
11/05/2016 | 122.00p | 123.00p | 120.50p | 121.75p | 500883 |
10/05/2016 | 122.50p | 124.25p | 121.53p | 122.75p | 91047 |
09/05/2016 | 122.75p | 124.33p | 122.75p | 123.87p | 91791 |
06/05/2016 | 122.75p | 124.37p | 122.75p | 123.87p | 24482 |
05/05/2016 | 122.75p | 124.33p | 122.75p | 123.87p | 39969 |
04/05/2016 | 122.75p | 123.87p | 122.75p | 123.87p | 26826 |
03/05/2016 | 125.50p | 125.50p | 122.75p | 123.37p | 46878 |
29/04/2016 | 122.75p | 125.00p | 122.75p | 124.13p | 51120 |
28/04/2016 | 122.75p | 125.06p | 122.75p | 124.13p | 60615 |
27/04/2016 | 125.25p | 125.50p | 123.50p | 124.50p | 139953 |
26/04/2016 | 125.50p | 125.50p | 123.25p | 124.37p | 45554 |
25/04/2016 | 125.50p | 125.50p | 123.25p | 124.37p | 160722 |
22/04/2016 | 123.25p | 125.50p | 123.25p | 124.37p | 69432 |
21/04/2016 | 123.00p | 125.37p | 123.00p | 124.25p | 55698 |
20/04/2016 | 124.00p | 125.00p | 123.00p | 124.25p | 69621 |
19/04/2016 | 122.25p | 123.83p | 122.25p | 123.13p | 133737 |
18/04/2016 | 124.00p | 124.00p | 121.50p | 122.75p | 196833 |
15/04/2016 | 123.00p | 124.00p | 121.00p | 122.50p | 120263 |
14/04/2016 | 121.00p | 123.00p | 121.00p | 122.00p | 102396 |
13/04/2016 | 121.00p | 122.98p | 121.00p | 121.88p | 57377 |
12/04/2016 | 121.00p | 122.98p | 121.00p | 121.62p | 191984 |
11/04/2016 | 120.75p | 123.00p | 120.75p | 121.88p | 86767 |
08/04/2016 | 123.00p | 123.00p | 120.25p | 121.62p | 58424 |
07/04/2016 | 122.00p | 122.50p | 120.00p | 121.25p | 72297 |
06/04/2016 | 120.00p | 120.97p | 118.25p | 120.75p | 123823 |
05/04/2016 | 117.50p | 119.97p | 117.50p | 118.75p | 73820 |
04/04/2016 | 117.25p | 119.31p | 117.25p | 118.62p | 17833 |
01/04/2016 | 117.50p | 119.73p | 117.50p | 118.62p | 21348 |
31/03/2016 | 117.25p | 119.47p | 117.25p | 118.50p | 48571 |
30/03/2016 | 117.50p | 119.00p | 117.50p | 118.62p | 31806 |
29/03/2016 | 118.00p | 119.56p | 118.00p | 119.00p | 60124 |
24/03/2016 | 120.00p | 120.00p | 118.00p | 119.00p | 114362 |
23/03/2016 | 119.50p | 119.50p | 118.00p | 118.75p | 119445 |
22/03/2016 | 118.25p | 119.17p | 118.00p | 118.88p | 126917 |
21/03/2016 | 117.50p | 119.46p | 117.50p | 118.50p | 104661 |
18/03/2016 | 116.39p | 119.00p | 116.00p | 117.75p | 45225 |
17/03/2016 | 117.00p | 117.30p | 116.00p | 116.00p | 71970 |
16/03/2016 | 119.50p | 121.19p | 119.00p | 120.50p | 51431 |
15/03/2016 | 118.25p | 120.73p | 118.25p | 119.75p | 103855 |
14/03/2016 | 118.75p | 119.67p | 117.00p | 118.75p | 42118 |
11/03/2016 | 117.00p | 119.70p | 117.00p | 118.50p | 85193 |
10/03/2016 | 117.50p | 120.82p | 117.50p | 118.75p | 75651 |
09/03/2016 | 117.75p | 119.32p | 117.50p | 118.25p | 153550 |
08/03/2016 | 112.00p | 117.50p | 111.99p | 117.50p | 188377 |
07/03/2016 | 110.50p | 111.82p | 110.50p | 111.25p | 170379 |
04/03/2016 | 111.75p | 111.96p | 111.00p | 111.50p | 59222 |
03/03/2016 | 110.32p | 111.60p | 110.32p | 111.00p | 150980 |
02/03/2016 | 109.75p | 110.75p | 109.75p | 110.50p | 106709 |
01/03/2016 | 110.00p | 110.44p | 110.00p | 110.25p | 61533 |
29/02/2016 | 110.19p | 111.34p | 110.19p | 110.75p | 49675 |
26/02/2016 | 110.00p | 111.78p | 110.00p | 111.00p | 103419 |
25/02/2016 | 112.00p | 112.00p | 110.00p | 111.00p | 68804 |
24/02/2016 | 110.50p | 111.50p | 110.50p | 111.50p | 16207 |
23/02/2016 | 112.00p | 113.00p | 111.00p | 111.50p | 158059 |
22/02/2016 | 112.00p | 113.37p | 112.00p | 113.00p | 123539 |
19/02/2016 | 114.00p | 114.00p | 112.00p | 112.00p | 18219 |
18/02/2016 | 114.00p | 114.15p | 112.00p | 112.00p | 78539 |
17/02/2016 | 114.00p | 114.87p | 114.00p | 114.87p | 15757 |
16/02/2016 | 114.00p | 114.15p | 114.00p | 114.00p | 44438 |
15/02/2016 | 115.00p | 115.50p | 114.00p | 114.00p | 38740 |
12/02/2016 | 114.00p | 115.31p | 114.00p | 114.00p | 17991 |
11/02/2016 | 115.00p | 115.50p | 113.50p | 114.00p | 282970 |
10/02/2016 | 115.00p | 115.64p | 114.75p | 115.00p | 49070 |
09/02/2016 | 115.00p | 115.55p | 114.00p | 115.00p | 59634 |
08/02/2016 | 115.25p | 115.75p | 113.50p | 115.13p | 56180 |
05/02/2016 | 115.00p | 116.00p | 115.00p | 115.25p | 64056 |
04/02/2016 | 115.00p | 116.50p | 115.00p | 115.00p | 70039 |
03/02/2016 | 115.00p | 115.14p | 115.00p | 115.00p | 69247 |
02/02/2016 | 115.00p | 115.63p | 115.00p | 115.00p | 200270 |
01/02/2016 | 115.00p | 115.25p | 113.72p | 115.25p | 148369 |
29/01/2016 | 114.00p | 114.00p | 113.00p | 114.00p | 92770 |
28/01/2016 | 112.00p | 113.31p | 112.00p | 113.00p | 188470 |
27/01/2016 | 111.00p | 112.28p | 111.00p | 112.00p | 68187 |
26/01/2016 | 110.50p | 111.70p | 110.50p | 111.50p | 65853 |
25/01/2016 | 110.50p | 111.57p | 110.50p | 111.37p | 270469 |
22/01/2016 | 110.50p | 112.00p | 110.02p | 111.50p | 166883 |
21/01/2016 | 112.50p | 113.75p | 110.00p | 111.00p | 612200 |
20/01/2016 | 115.00p | 115.78p | 112.50p | 112.50p | 170861 |
19/01/2016 | 117.00p | 117.00p | 114.52p | 115.00p | 42993 |
18/01/2016 | 114.50p | 115.72p | 114.50p | 114.50p | 236673 |
15/01/2016 | 117.00p | 117.41p | 114.00p | 114.50p | 196455 |
14/01/2016 | 118.50p | 119.09p | 117.00p | 117.00p | 160179 |
13/01/2016 | 121.00p | 121.25p | 118.75p | 118.75p | 82159 |
12/01/2016 | 118.50p | 121.25p | 118.50p | 118.50p | 18171 |
11/01/2016 | 118.50p | 120.10p | 118.50p | 119.50p | 71359 |
08/01/2016 | 119.00p | 121.00p | 118.08p | 119.25p | 480254 |
07/01/2016 | 119.00p | 119.00p | 117.50p | 117.50p | 297202 |
06/01/2016 | 120.50p | 120.50p | 117.75p | 117.75p | 33944 |
05/01/2016 | 117.75p | 120.07p | 117.75p | 119.00p | 62335 |
04/01/2016 | 117.75p | 120.50p | 117.75p | 119.12p | 52917 |
31/12/2015 | 118.50p | 120.32p | 118.25p | 118.50p | 29820 |
30/12/2015 | 120.75p | 121.00p | 119.07p | 119.38p | 17668 |
29/12/2015 | 118.00p | 119.98p | 118.00p | 118.88p | 57700 |
24/12/2015 | 117.50p | 117.50p | 116.87p | 117.25p | 57600 |
23/12/2015 | 117.00p | 117.50p | 116.17p | 117.12p | 177503 |
22/12/2015 | 117.00p | 117.00p | 115.50p | 116.25p | 31944 |
21/12/2015 | 117.00p | 117.00p | 114.00p | 116.00p | 143410 |
18/12/2015 | 115.22p | 116.00p | 115.02p | 115.88p | 4884 |
17/12/2015 | 115.22p | 116.00p | 115.00p | 116.00p | 86246 |
16/12/2015 | 115.21p | 116.00p | 115.21p | 116.00p | 28564 |
15/12/2015 | 116.60p | 116.77p | 115.21p | 115.88p | 88597 |
14/12/2015 | 116.50p | 118.60p | 116.00p | 116.25p | 116710 |
11/12/2015 | 117.43p | 118.53p | 116.50p | 117.75p | 65641 |
10/12/2015 | 118.53p | 118.53p | 117.43p | 117.75p | 22934 |
09/12/2015 | 117.40p | 118.60p | 117.40p | 117.75p | 23641 |
08/12/2015 | 117.06p | 118.34p | 117.05p | 117.75p | 32889 |
07/12/2015 | 117.06p | 118.60p | 117.06p | 117.75p | 22221 |
04/12/2015 | 117.05p | 118.60p | 117.05p | 117.75p | 24636 |
03/12/2015 | 116.60p | 118.64p | 116.60p | 117.75p | 144627 |
02/12/2015 | 116.81p | 118.26p | 116.81p | 117.50p | 98944 |
01/12/2015 | 118.50p | 118.50p | 116.72p | 117.50p | 82445 |
30/11/2015 | 118.50p | 118.50p | 116.28p | 118.50p | 63433 |
27/11/2015 | 117.75p | 118.05p | 117.19p | 117.75p | 12119 |
26/11/2015 | 116.08p | 117.75p | 116.08p | 117.25p | 38625 |
25/11/2015 | 116.50p | 117.77p | 116.28p | 117.25p | 112892 |
24/11/2015 | 117.69p | 118.95p | 116.50p | 117.12p | 17724 |
23/11/2015 | 119.20p | 119.20p | 118.03p | 118.38p | 68009 |
20/11/2015 | 119.48p | 119.48p | 117.94p | 118.62p | 96554 |
19/11/2015 | 118.00p | 119.75p | 118.00p | 118.62p | 24765 |
18/11/2015 | 118.86p | 119.98p | 117.00p | 118.75p | 1325808 |
17/11/2015 | 117.75p | 120.37p | 117.75p | 117.75p | 7337 |
16/11/2015 | 120.75p | 120.75p | 118.59p | 119.25p | 46310 |
13/11/2015 | 120.75p | 120.75p | 119.00p | 119.25p | 25135 |
12/11/2015 | 119.67p | 119.67p | 119.25p | 119.25p | 2840 |
11/11/2015 | 119.78p | 119.78p | 118.70p | 119.25p | 29879 |
10/11/2015 | 119.67p | 120.00p | 118.04p | 119.38p | 519567 |
09/11/2015 | 119.00p | 120.09p | 118.00p | 119.25p | 47943 |
06/11/2015 | 117.75p | 119.90p | 117.75p | 119.25p | 34331 |
05/11/2015 | 118.50p | 120.00p | 118.00p | 119.25p | 132879 |
04/11/2015 | 119.96p | 120.12p | 119.50p | 119.62p | 72540 |
03/11/2015 | 121.00p | 121.00p | 120.04p | 120.12p | 121239 |
02/11/2015 | 120.25p | 121.08p | 119.50p | 120.50p | 31173 |
30/10/2015 | 120.25p | 121.17p | 120.22p | 120.50p | 69968 |
29/10/2015 | 120.23p | 121.18p | 120.23p | 120.50p | 17751 |
28/10/2015 | 121.25p | 121.25p | 120.50p | 120.50p | 18392 |
27/10/2015 | 121.50p | 121.50p | 120.53p | 120.75p | 93123 |
26/10/2015 | 121.42p | 121.42p | 120.53p | 120.75p | 70029 |
23/10/2015 | 121.42p | 121.42p | 120.53p | 120.75p | 10274 |
22/10/2015 | 120.20p | 121.25p | 120.20p | 120.75p | 56703 |
21/10/2015 | 120.20p | 120.50p | 120.20p | 120.50p | 3328 |
20/10/2015 | 120.00p | 120.50p | 120.00p | 120.50p | 95696 |
19/10/2015 | 120.31p | 121.50p | 120.29p | 120.50p | 79300 |
16/10/2015 | 119.50p | 121.68p | 119.50p | 119.50p | 28981 |
15/10/2015 | 120.00p | 121.78p | 120.00p | 120.00p | 27967 |
14/10/2015 | 120.00p | 121.50p | 120.00p | 120.50p | 57586 |
13/10/2015 | 120.50p | 120.50p | 120.40p | 120.50p | 73704 |
12/10/2015 | 118.50p | 120.16p | 118.50p | 119.38p | 45459 |
09/10/2015 | 118.50p | 120.16p | 118.50p | 120.00p | 34860 |
08/10/2015 | 120.00p | 120.00p | 119.75p | 120.00p | 501 |
07/10/2015 | 119.61p | 120.20p | 119.50p | 119.75p | 24128 |
06/10/2015 | 118.00p | 120.00p | 117.80p | 119.50p | 122621 |
05/10/2015 | 118.00p | 119.42p | 118.00p | 118.00p | 46546 |
02/10/2015 | 119.00p | 119.25p | 117.50p | 118.88p | 83358 |
01/10/2015 | 118.00p | 119.32p | 117.92p | 118.25p | 98586 |
30/09/2015 | 120.00p | 120.00p | 119.00p | 119.50p | 297792 |
29/09/2015 | 118.73p | 119.35p | 118.73p | 119.00p | 8182 |
28/09/2015 | 119.84p | 119.84p | 119.04p | 119.25p | 9410 |
25/09/2015 | 119.75p | 120.00p | 117.60p | 119.25p | 92377 |
24/09/2015 | 119.00p | 119.00p | 118.50p | 118.50p | 7050 |
23/09/2015 | 118.35p | 119.17p | 118.35p | 118.88p | 40474 |
22/09/2015 | 118.00p | 119.00p | 118.00p | 119.00p | 171059 |
21/09/2015 | 117.00p | 117.79p | 115.06p | 116.00p | 695915 |
18/09/2015 | 119.50p | 119.50p | 117.00p | 117.00p | 148891 |
17/09/2015 | 120.41p | 120.60p | 119.47p | 120.00p | 30966 |
16/09/2015 | 120.42p | 120.63p | 118.53p | 120.50p | 39668 |
15/09/2015 | 120.00p | 120.60p | 119.00p | 120.25p | 66020 |
14/09/2015 | 122.00p | 122.00p | 120.10p | 120.88p | 43750 |
11/09/2015 | 120.13p | 121.62p | 120.13p | 121.00p | 30339 |
10/09/2015 | 120.75p | 122.42p | 120.25p | 120.25p | 163724 |
09/09/2015 | 120.75p | 122.37p | 120.75p | 120.75p | 24660 |
08/09/2015 | 121.00p | 122.36p | 120.75p | 120.75p | 120539 |
07/09/2015 | 120.75p | 122.36p | 120.75p | 120.75p | 38319 |
04/09/2015 | 120.86p | 121.88p | 120.85p | 121.75p | 10584 |
03/09/2015 | 120.77p | 122.36p | 120.77p | 121.88p | 4173 |
*Close Price adjusted for both dividends and splits