Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2016 | 136.00p | 137.00p | 135.10p | 136.50p | 18173 |
15/07/2016 | 136.00p | 137.00p | 135.10p | 136.00p | 10510 |
14/07/2016 | 137.00p | 138.00p | 136.00p | 136.00p | 27210 |
13/07/2016 | 136.00p | 138.66p | 135.10p | 137.00p | 40269 |
12/07/2016 | 136.00p | 137.00p | 135.00p | 136.00p | 45768 |
11/07/2016 | 136.00p | 137.00p | 135.00p | 136.00p | 41301 |
08/07/2016 | 137.50p | 137.50p | 135.00p | 136.50p | 21783 |
07/07/2016 | 137.50p | 137.50p | 136.00p | 137.50p | 1400 |
06/07/2016 | 140.50p | 141.00p | 136.15p | 137.50p | 57586 |
05/07/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
04/07/2016 | 140.50p | 142.00p | 139.75p | 140.50p | 2017 |
01/07/2016 | 140.50p | 142.00p | 139.50p | 140.50p | 32821 |
30/06/2016 | 137.00p | 141.50p | 137.00p | 140.50p | 50627 |
29/06/2016 | 135.50p | 137.50p | 135.50p | 137.00p | 41950 |
28/06/2016 | 135.00p | 135.50p | 135.00p | 135.50p | 3500 |
27/06/2016 | 134.00p | 136.00p | 134.00p | 135.00p | 67192 |
24/06/2016 | 132.50p | 134.00p | 127.00p | 134.00p | 104811 |
23/06/2016 | 136.00p | 136.30p | 135.00p | 136.00p | 8679 |
22/06/2016 | 136.50p | 137.75p | 136.00p | 136.00p | 9364 |
21/06/2016 | 137.50p | 140.00p | 136.00p | 136.50p | 25000 |
20/06/2016 | 136.00p | 137.75p | 135.00p | 137.50p | 57435 |
17/06/2016 | 133.50p | 136.50p | 133.50p | 135.50p | 44435 |
16/06/2016 | 139.50p | 139.50p | 132.00p | 133.50p | 87791 |
15/06/2016 | 139.00p | 140.40p | 138.00p | 140.00p | 148830 |
14/06/2016 | 144.50p | 144.50p | 138.00p | 139.00p | 59319 |
13/06/2016 | 147.00p | 147.00p | 144.00p | 144.50p | 35690 |
10/06/2016 | 148.50p | 148.50p | 141.00p | 147.00p | 119932 |
09/06/2016 | 147.00p | 149.00p | 147.00p | 148.50p | 25000 |
08/06/2016 | 147.50p | 148.00p | 146.10p | 147.00p | 16012 |
07/06/2016 | 148.00p | 148.25p | 146.81p | 147.50p | 1999 |
06/06/2016 | 149.00p | 149.25p | 147.10p | 148.00p | 13658 |
03/06/2016 | 150.00p | 150.50p | 148.00p | 149.00p | 56022 |
02/06/2016 | 145.00p | 150.50p | 145.00p | 150.00p | 128808 |
01/06/2016 | 143.50p | 146.00p | 142.00p | 145.00p | 64446 |
31/05/2016 | 143.00p | 144.90p | 142.00p | 143.50p | 19076 |
27/05/2016 | 141.50p | 142.95p | 141.00p | 141.50p | 11751 |
26/05/2016 | 139.50p | 142.00p | 139.25p | 141.50p | 33406 |
25/05/2016 | 140.00p | 140.00p | 139.07p | 139.50p | 12653 |
24/05/2016 | 140.50p | 141.00p | 139.00p | 140.00p | 43234 |
23/05/2016 | 143.00p | 143.00p | 140.00p | 141.00p | 188053 |
20/05/2016 | 144.50p | 144.50p | 142.07p | 143.00p | 8889 |
19/05/2016 | 145.00p | 145.00p | 144.25p | 144.50p | 25213 |
18/05/2016 | 145.00p | 145.00p | 144.25p | 145.00p | 8000 |
17/05/2016 | 145.00p | 146.00p | 145.00p | 145.00p | 24357 |
16/05/2016 | 146.50p | 147.00p | 145.00p | 145.00p | 19081 |
13/05/2016 | 147.00p | 148.00p | 146.30p | 146.50p | 22285 |
12/05/2016 | 145.50p | 148.00p | 145.25p | 147.00p | 72001 |
11/05/2016 | 142.00p | 146.00p | 142.00p | 145.50p | 66557 |
10/05/2016 | 142.00p | 143.00p | 140.00p | 142.00p | 107620 |
09/05/2016 | 142.00p | 143.00p | 138.00p | 142.00p | 8421451 |
06/05/2016 | 142.00p | 143.00p | 141.15p | 142.00p | 9862 |
05/05/2016 | 141.50p | 143.00p | 141.50p | 141.50p | 2523 |
04/05/2016 | 141.50p | 143.00p | 141.25p | 141.50p | 11513 |
03/05/2016 | 141.50p | 142.75p | 141.20p | 141.50p | 17780 |
29/04/2016 | 141.50p | 143.00p | 140.25p | 141.50p | 25048 |
28/04/2016 | 143.50p | 143.50p | 140.75p | 141.50p | 38987 |
27/04/2016 | 142.50p | 146.00p | 142.50p | 143.50p | 19838 |
26/04/2016 | 142.50p | 144.00p | 142.50p | 144.00p | 25494 |
25/04/2016 | 141.50p | 145.00p | 141.50p | 145.00p | 107047 |
22/04/2016 | 141.50p | 141.95p | 140.51p | 141.50p | 13769 |
21/04/2016 | 138.00p | 143.00p | 138.00p | 141.50p | 78791 |
20/04/2016 | 138.00p | 138.76p | 137.00p | 138.00p | 10174 |
19/04/2016 | 138.00p | 138.76p | 137.50p | 138.00p | 26225 |
18/04/2016 | 138.50p | 140.00p | 137.00p | 138.00p | 22939 |
15/04/2016 | 138.50p | 140.00p | 137.00p | 138.50p | 26987 |
14/04/2016 | 138.50p | 140.00p | 138.50p | 138.50p | 62374 |
13/04/2016 | 137.50p | 139.00p | 137.50p | 138.00p | 43524 |
12/04/2016 | 137.50p | 139.00p | 137.35p | 137.50p | 16929 |
11/04/2016 | 137.00p | 138.00p | 136.10p | 138.00p | 9347 |
08/04/2016 | 133.50p | 138.00p | 133.00p | 137.00p | 74732 |
07/04/2016 | 131.00p | 134.00p | 131.00p | 133.00p | 11067 |
06/04/2016 | 131.50p | 132.00p | 130.00p | 131.00p | 115922 |
05/04/2016 | 131.50p | 131.62p | 130.00p | 131.50p | 30889 |
04/04/2016 | 130.00p | 133.00p | 130.00p | 131.50p | 47499 |
01/04/2016 | 130.00p | 130.90p | 129.24p | 130.00p | 38818 |
31/03/2016 | 129.50p | 130.90p | 129.50p | 130.00p | 48618 |
30/03/2016 | 129.50p | 130.90p | 128.00p | 128.50p | 83187 |
29/03/2016 | 129.50p | 130.90p | 128.65p | 130.00p | 90876 |
24/03/2016 | 129.00p | 131.00p | 128.00p | 129.50p | 34793 |
23/03/2016 | 129.00p | 130.00p | 127.50p | 129.00p | 52477 |
22/03/2016 | 130.00p | 130.00p | 125.00p | 129.00p | 76549 |
21/03/2016 | 131.00p | 132.00p | 128.25p | 130.00p | 56115 |
18/03/2016 | 131.50p | 131.50p | 129.00p | 130.50p | 14388 |
17/03/2016 | 132.00p | 132.25p | 130.00p | 131.50p | 12370 |
16/03/2016 | 134.00p | 134.00p | 130.50p | 132.00p | 26678 |
15/03/2016 | 136.00p | 136.00p | 133.00p | 134.00p | 20446 |
14/03/2016 | 138.00p | 138.00p | 134.00p | 136.00p | 34006 |
11/03/2016 | 141.00p | 141.20p | 136.00p | 136.00p | 17444 |
10/03/2016 | 141.50p | 141.50p | 140.00p | 141.00p | 13937 |
09/03/2016 | 141.50p | 141.50p | 140.50p | 141.50p | 10146 |
08/03/2016 | 142.00p | 142.75p | 140.00p | 141.00p | 40130 |
07/03/2016 | 142.00p | 143.00p | 141.00p | 142.00p | 29554 |
04/03/2016 | 142.00p | 143.00p | 141.32p | 142.00p | 24533 |
03/03/2016 | 143.50p | 143.50p | 141.00p | 142.00p | 77962 |
02/03/2016 | 143.50p | 143.50p | 142.00p | 143.50p | 32519 |
01/03/2016 | 143.50p | 144.50p | 143.00p | 143.50p | 14133 |
29/02/2016 | 144.50p | 144.75p | 142.50p | 143.50p | 38774 |
26/02/2016 | 141.50p | 146.00p | 140.75p | 144.50p | 100455 |
25/02/2016 | 139.50p | 142.00p | 138.00p | 141.50p | 67566 |
24/02/2016 | 138.50p | 141.00p | 137.00p | 139.50p | 43429 |
23/02/2016 | 137.50p | 140.00p | 136.77p | 138.50p | 69744 |
22/02/2016 | 132.00p | 139.00p | 131.22p | 137.50p | 57784 |
19/02/2016 | 140.50p | 140.50p | 128.00p | 132.00p | 197516 |
18/02/2016 | 139.50p | 140.00p | 139.00p | 139.50p | 37142 |
17/02/2016 | 139.50p | 139.91p | 139.00p | 139.50p | 58428 |
16/02/2016 | 139.50p | 140.00p | 139.00p | 139.50p | 181409 |
15/02/2016 | 139.00p | 139.50p | 138.00p | 139.00p | 15083 |
12/02/2016 | 139.50p | 139.74p | 137.00p | 139.00p | 19863 |
11/02/2016 | 145.50p | 145.95p | 139.00p | 139.50p | 79577 |
10/02/2016 | 145.00p | 145.95p | 144.50p | 145.50p | 5008 |
09/02/2016 | 145.00p | 146.00p | 144.00p | 145.00p | 37533 |
08/02/2016 | 144.50p | 146.00p | 143.50p | 145.00p | 79659 |
05/02/2016 | 144.50p | 145.00p | 143.00p | 144.50p | 19685 |
04/02/2016 | 144.50p | 144.50p | 144.30p | 144.50p | 3085 |
03/02/2016 | 144.00p | 144.50p | 143.00p | 144.50p | 21212 |
02/02/2016 | 143.50p | 145.76p | 143.50p | 144.00p | 38428 |
01/02/2016 | 144.50p | 146.00p | 143.00p | 143.50p | 56594 |
29/01/2016 | 144.00p | 144.50p | 142.50p | 144.00p | 21334 |
28/01/2016 | 145.00p | 145.50p | 142.50p | 142.50p | 56984 |
27/01/2016 | 145.50p | 145.50p | 143.00p | 145.00p | 41513 |
26/01/2016 | 147.50p | 147.50p | 144.00p | 145.50p | 22639 |
25/01/2016 | 146.00p | 149.00p | 145.00p | 148.00p | 65028 |
22/01/2016 | 138.50p | 147.00p | 138.50p | 146.00p | 69012 |
21/01/2016 | 137.50p | 139.75p | 137.00p | 138.50p | 52012 |
20/01/2016 | 140.50p | 140.50p | 137.00p | 138.00p | 28816 |
19/01/2016 | 141.50p | 141.50p | 140.10p | 140.50p | 16128 |
18/01/2016 | 137.00p | 143.00p | 131.40p | 141.50p | 218602 |
15/01/2016 | 144.50p | 145.00p | 136.00p | 137.00p | 190736 |
14/01/2016 | 148.50p | 148.75p | 143.00p | 144.50p | 49150 |
13/01/2016 | 149.00p | 150.50p | 148.50p | 148.50p | 19470 |
12/01/2016 | 149.50p | 151.00p | 148.50p | 149.00p | 90032 |
11/01/2016 | 147.50p | 151.00p | 146.50p | 149.50p | 84935 |
08/01/2016 | 145.50p | 147.00p | 145.50p | 147.00p | 17827 |
07/01/2016 | 147.50p | 147.95p | 143.00p | 145.50p | 56421 |
06/01/2016 | 140.50p | 149.85p | 140.50p | 148.50p | 117269 |
05/01/2016 | 135.50p | 143.00p | 135.50p | 142.00p | 46218 |
04/01/2016 | 131.50p | 138.00p | 130.75p | 135.50p | 46766 |
31/12/2015 | 131.50p | 133.00p | 129.00p | 131.50p | 3353027 |
30/12/2015 | 131.50p | 134.00p | 129.00p | 131.50p | 18505 |
29/12/2015 | 131.50p | 134.00p | 129.80p | 131.50p | 25958 |
24/12/2015 | 130.00p | 131.00p | 130.00p | 131.00p | 13164 |
23/12/2015 | 131.00p | 131.00p | 130.00p | 131.00p | 3333 |
22/12/2015 | 131.00p | 131.00p | 129.50p | 131.00p | 4453 |
21/12/2015 | 130.50p | 131.00p | 129.50p | 131.00p | 6332 |
18/12/2015 | 130.00p | 131.00p | 128.00p | 130.50p | 32310 |
17/12/2015 | 130.00p | 131.00p | 128.50p | 130.00p | 22399 |
16/12/2015 | 130.50p | 133.00p | 128.10p | 130.50p | 17363 |
15/12/2015 | 127.50p | 130.00p | 127.00p | 130.00p | 54891 |
14/12/2015 | 129.50p | 129.50p | 127.00p | 128.50p | 46264 |
11/12/2015 | 130.00p | 130.00p | 127.00p | 129.50p | 16986 |
10/12/2015 | 128.00p | 130.50p | 127.00p | 129.50p | 18722 |
09/12/2015 | 133.50p | 133.50p | 127.10p | 129.50p | 50562 |
08/12/2015 | 134.50p | 134.50p | 132.00p | 133.50p | 24316 |
07/12/2015 | 134.50p | 134.50p | 132.00p | 134.50p | 16152 |
04/12/2015 | 134.50p | 135.00p | 132.00p | 134.50p | 51225 |
03/12/2015 | 134.50p | 134.50p | 132.00p | 134.50p | 8085 |
02/12/2015 | 134.50p | 134.75p | 129.05p | 134.50p | 44078 |
01/12/2015 | 131.50p | 136.92p | 131.25p | 134.50p | 115285 |
30/11/2015 | 131.00p | 131.80p | 130.50p | 131.50p | 15673 |
27/11/2015 | 130.50p | 131.10p | 129.00p | 131.00p | 40641 |
26/11/2015 | 131.00p | 131.00p | 129.00p | 130.50p | 30290 |
25/11/2015 | 131.00p | 131.00p | 130.00p | 131.00p | 23184 |
24/11/2015 | 131.00p | 131.00p | 130.00p | 130.00p | 27919 |
23/11/2015 | 131.00p | 131.66p | 130.00p | 131.00p | 23212 |
20/11/2015 | 131.00p | 131.00p | 130.50p | 131.00p | 8436 |
19/11/2015 | 130.50p | 131.75p | 130.50p | 131.00p | 11964 |
18/11/2015 | 130.00p | 131.50p | 128.00p | 130.50p | 15997 |
17/11/2015 | 130.00p | 130.25p | 128.00p | 130.00p | 25400 |
16/11/2015 | 133.00p | 133.00p | 126.00p | 130.00p | 93047 |
13/11/2015 | 133.00p | 133.00p | 132.00p | 133.00p | 5822 |
12/11/2015 | 133.00p | 133.90p | 132.75p | 133.00p | 19058 |
11/11/2015 | 133.50p | 134.75p | 132.00p | 133.00p | 22111 |
10/11/2015 | 133.50p | 133.50p | 132.10p | 133.50p | 8535 |
09/11/2015 | 134.25p | 134.25p | 133.00p | 133.50p | 17600 |
06/11/2015 | 134.50p | 134.50p | 133.40p | 134.25p | 98978 |
05/11/2015 | 134.00p | 134.00p | 132.25p | 134.00p | 34599 |
04/11/2015 | 134.00p | 134.00p | 132.00p | 134.00p | 10568 |
03/11/2015 | 134.00p | 134.00p | 132.00p | 134.00p | 16752 |
02/11/2015 | 135.50p | 135.50p | 133.00p | 135.00p | 35298 |
30/10/2015 | 136.00p | 136.00p | 135.00p | 135.50p | 23200 |
29/10/2015 | 136.00p | 136.00p | 135.00p | 136.00p | 62678 |
28/10/2015 | 135.50p | 136.00p | 135.05p | 136.00p | 6590 |
27/10/2015 | 135.50p | 136.50p | 134.00p | 135.50p | 43318 |
26/10/2015 | 141.00p | 141.00p | 133.00p | 135.50p | 77537 |
23/10/2015 | 141.00p | 141.00p | 139.00p | 141.00p | 28695 |
22/10/2015 | 141.00p | 143.00p | 140.60p | 141.00p | 7024 |
21/10/2015 | 141.50p | 144.00p | 139.40p | 141.00p | 38811 |
20/10/2015 | 138.50p | 144.00p | 138.50p | 142.00p | 5748985 |
19/10/2015 | 140.50p | 140.50p | 135.10p | 138.50p | 37608 |
16/10/2015 | 146.50p | 146.50p | 138.00p | 140.50p | 28872 |
15/10/2015 | 147.50p | 148.00p | 145.00p | 146.50p | 25609 |
14/10/2015 | 146.50p | 149.05p | 145.00p | 146.50p | 51081 |
13/10/2015 | 146.50p | 147.45p | 145.00p | 146.50p | 50732 |
12/10/2015 | 147.50p | 147.50p | 145.15p | 146.50p | 37524 |
09/10/2015 | 144.50p | 145.00p | 144.00p | 144.50p | 87159 |
08/10/2015 | 143.50p | 145.00p | 143.50p | 144.50p | 18224 |
07/10/2015 | 142.50p | 144.25p | 140.00p | 143.50p | 19161 |
06/10/2015 | 145.50p | 146.78p | 141.00p | 142.50p | 16772 |
05/10/2015 | 145.50p | 148.00p | 143.55p | 145.50p | 13883 |
02/10/2015 | 145.00p | 148.00p | 143.55p | 145.50p | 11813 |
*Close Price adjusted for both dividends and splits