Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2016 | 146.25p | 146.50p | 144.50p | 145.50p | 56414 |
04/07/2016 | 144.50p | 146.50p | 144.50p | 146.25p | 89617 |
01/07/2016 | 143.50p | 146.00p | 142.75p | 146.00p | 224054 |
30/06/2016 | 142.50p | 143.00p | 141.50p | 143.00p | 178272 |
29/06/2016 | 139.00p | 142.60p | 139.00p | 140.50p | 99072 |
28/06/2016 | 138.00p | 141.00p | 138.00p | 140.00p | 87666 |
27/06/2016 | 137.75p | 139.25p | 136.51p | 138.00p | 51263 |
24/06/2016 | 134.50p | 137.75p | 132.56p | 137.25p | 115777 |
23/06/2016 | 135.75p | 137.00p | 135.75p | 137.00p | 208102 |
22/06/2016 | 135.00p | 136.50p | 134.97p | 136.00p | 126420 |
21/06/2016 | 135.00p | 135.50p | 133.75p | 135.50p | 132260 |
20/06/2016 | 134.00p | 134.50p | 132.99p | 134.00p | 95425 |
17/06/2016 | 132.75p | 134.00p | 132.11p | 132.50p | 232303 |
16/06/2016 | 133.50p | 133.75p | 133.00p | 133.00p | 632340 |
15/06/2016 | 133.00p | 134.00p | 133.00p | 133.25p | 105676 |
14/06/2016 | 134.75p | 134.75p | 133.00p | 133.00p | 560664 |
13/06/2016 | 134.50p | 134.75p | 133.50p | 134.75p | 107787 |
10/06/2016 | 132.00p | 134.75p | 132.00p | 134.75p | 320845 |
09/06/2016 | 132.00p | 133.00p | 132.00p | 132.25p | 185015 |
08/06/2016 | 132.25p | 132.50p | 131.50p | 132.25p | 81534 |
07/06/2016 | 131.50p | 132.69p | 131.50p | 132.25p | 56622 |
06/06/2016 | 132.00p | 132.71p | 131.00p | 131.50p | 174345 |
03/06/2016 | 132.25p | 133.00p | 132.00p | 132.00p | 74554 |
02/06/2016 | 133.25p | 133.25p | 132.00p | 132.50p | 166199 |
01/06/2016 | 132.00p | 133.25p | 132.00p | 132.25p | 80469 |
31/05/2016 | 133.00p | 133.25p | 132.27p | 133.00p | 77604 |
27/05/2016 | 132.00p | 133.00p | 132.00p | 133.00p | 74454 |
26/05/2016 | 132.00p | 133.26p | 132.00p | 132.00p | 174409 |
25/05/2016 | 132.50p | 133.25p | 132.07p | 132.50p | 47405 |
24/05/2016 | 132.00p | 133.00p | 132.00p | 132.00p | 245219 |
23/05/2016 | 132.00p | 132.56p | 131.69p | 132.00p | 913077 |
20/05/2016 | 131.75p | 132.42p | 131.50p | 131.50p | 156978 |
19/05/2016 | 132.00p | 132.89p | 132.00p | 132.75p | 50945 |
18/05/2016 | 133.00p | 133.00p | 132.00p | 132.50p | 140324 |
17/05/2016 | 131.75p | 133.00p | 131.75p | 132.00p | 117911 |
16/05/2016 | 133.00p | 133.00p | 132.06p | 132.75p | 103011 |
13/05/2016 | 130.00p | 132.75p | 130.00p | 132.75p | 318750 |
12/05/2016 | 131.00p | 131.68p | 129.75p | 130.00p | 231639 |
11/05/2016 | 134.00p | 134.54p | 133.25p | 133.75p | 189872 |
10/05/2016 | 135.25p | 135.70p | 134.00p | 134.75p | 388268 |
09/05/2016 | 133.50p | 135.75p | 133.02p | 135.75p | 1175076 |
06/05/2016 | 131.25p | 133.50p | 131.01p | 132.75p | 479270 |
05/05/2016 | 131.75p | 132.38p | 131.01p | 131.25p | 677716 |
04/05/2016 | 133.75p | 133.75p | 131.75p | 131.75p | 1047094 |
03/05/2016 | 135.50p | 135.75p | 133.50p | 134.25p | 341064 |
29/04/2016 | 137.50p | 137.50p | 135.00p | 136.25p | 286052 |
28/04/2016 | 137.50p | 138.45p | 136.50p | 136.50p | 318936 |
27/04/2016 | 138.50p | 139.00p | 137.50p | 138.00p | 160688 |
26/04/2016 | 137.50p | 138.50p | 137.50p | 137.75p | 125354 |
25/04/2016 | 137.50p | 138.00p | 137.00p | 137.50p | 277886 |
22/04/2016 | 136.50p | 137.50p | 135.50p | 137.00p | 207724 |
21/04/2016 | 135.25p | 136.50p | 135.25p | 135.50p | 126793 |
20/04/2016 | 135.25p | 136.50p | 135.25p | 135.75p | 200139 |
19/04/2016 | 134.50p | 135.83p | 134.50p | 135.37p | 221408 |
18/04/2016 | 134.50p | 135.50p | 134.50p | 135.00p | 69644 |
15/04/2016 | 134.50p | 135.00p | 134.25p | 135.00p | 99798 |
14/04/2016 | 133.75p | 134.50p | 133.75p | 134.25p | 146919 |
13/04/2016 | 133.75p | 134.31p | 133.75p | 133.75p | 122750 |
12/04/2016 | 133.75p | 134.50p | 133.75p | 134.25p | 57391 |
11/04/2016 | 133.75p | 135.00p | 133.75p | 134.12p | 118356 |
08/04/2016 | 133.50p | 135.00p | 133.50p | 135.00p | 129668 |
07/04/2016 | 133.25p | 134.00p | 133.25p | 133.75p | 87945 |
06/04/2016 | 133.25p | 134.00p | 133.25p | 133.75p | 98528 |
05/04/2016 | 133.00p | 133.75p | 133.00p | 133.75p | 205390 |
04/04/2016 | 133.50p | 133.50p | 132.49p | 133.50p | 226325 |
01/04/2016 | 132.00p | 133.00p | 132.00p | 132.50p | 137015 |
31/03/2016 | 132.00p | 133.00p | 132.00p | 132.00p | 319000 |
30/03/2016 | 131.50p | 132.67p | 131.00p | 132.25p | 263611 |
29/03/2016 | 132.25p | 132.25p | 131.00p | 132.00p | 455099 |
24/03/2016 | 131.25p | 132.50p | 131.00p | 131.25p | 307348 |
23/03/2016 | 132.50p | 132.68p | 131.00p | 131.50p | 414613 |
22/03/2016 | 133.50p | 133.50p | 132.50p | 133.00p | 198580 |
21/03/2016 | 132.50p | 133.36p | 132.50p | 133.00p | 127258 |
18/03/2016 | 132.50p | 133.50p | 132.50p | 133.50p | 70413 |
17/03/2016 | 132.50p | 133.75p | 132.50p | 132.75p | 116962 |
16/03/2016 | 132.25p | 133.50p | 132.18p | 133.50p | 96046 |
15/03/2016 | 133.50p | 133.50p | 132.25p | 133.50p | 86791 |
14/03/2016 | 133.75p | 133.75p | 132.25p | 132.25p | 155201 |
11/03/2016 | 133.50p | 133.75p | 132.75p | 133.50p | 159137 |
10/03/2016 | 132.75p | 133.50p | 132.25p | 132.75p | 71570 |
09/03/2016 | 132.50p | 133.50p | 132.44p | 133.50p | 193275 |
08/03/2016 | 132.00p | 133.00p | 131.75p | 133.00p | 188798 |
07/03/2016 | 130.50p | 132.50p | 130.50p | 132.50p | 763693 |
04/03/2016 | 131.50p | 131.50p | 130.50p | 131.25p | 132654 |
03/03/2016 | 131.50p | 131.50p | 130.25p | 131.25p | 184974 |
02/03/2016 | 130.75p | 131.75p | 130.75p | 131.25p | 118875 |
01/03/2016 | 131.50p | 131.50p | 130.25p | 131.50p | 141157 |
29/02/2016 | 130.75p | 131.25p | 130.25p | 130.50p | 290586 |
26/02/2016 | 131.00p | 131.25p | 130.50p | 131.00p | 908260 |
25/02/2016 | 131.75p | 132.35p | 131.00p | 131.50p | 925406 |
24/02/2016 | 133.50p | 135.00p | 132.25p | 132.25p | 697648 |
23/02/2016 | 133.50p | 133.75p | 132.38p | 133.75p | 235635 |
22/02/2016 | 131.25p | 133.50p | 131.25p | 133.50p | 313340 |
19/02/2016 | 131.00p | 132.00p | 131.00p | 132.00p | 149044 |
18/02/2016 | 131.00p | 131.75p | 130.00p | 131.75p | 196866 |
17/02/2016 | 129.25p | 131.25p | 129.25p | 129.50p | 106212 |
16/02/2016 | 129.50p | 130.75p | 129.50p | 129.50p | 170722 |
15/02/2016 | 131.00p | 131.00p | 129.50p | 129.50p | 648540 |
12/02/2016 | 129.50p | 130.50p | 129.00p | 129.00p | 126651 |
11/02/2016 | 130.25p | 131.13p | 129.50p | 130.50p | 387451 |
10/02/2016 | 131.25p | 131.50p | 130.00p | 130.75p | 130919 |
09/02/2016 | 131.00p | 131.25p | 130.00p | 130.00p | 90208 |
08/02/2016 | 130.25p | 131.00p | 129.75p | 129.75p | 125221 |
05/02/2016 | 130.00p | 131.50p | 130.00p | 130.00p | 147272 |
04/02/2016 | 129.00p | 131.50p | 129.00p | 130.25p | 617560 |
03/02/2016 | 130.00p | 130.00p | 129.00p | 129.00p | 116002 |
02/02/2016 | 129.50p | 130.25p | 129.50p | 129.75p | 125273 |
01/02/2016 | 129.50p | 130.25p | 129.35p | 129.50p | 87545 |
29/01/2016 | 130.00p | 130.25p | 129.00p | 129.50p | 521555 |
28/01/2016 | 130.00p | 130.00p | 129.50p | 129.50p | 95704 |
27/01/2016 | 129.00p | 130.00p | 129.00p | 129.25p | 40571 |
26/01/2016 | 129.00p | 130.00p | 129.00p | 129.00p | 77721 |
25/01/2016 | 129.50p | 130.24p | 129.00p | 129.00p | 153392 |
22/01/2016 | 129.75p | 130.25p | 129.50p | 129.75p | 605728 |
21/01/2016 | 130.00p | 131.00p | 130.00p | 130.00p | 967693 |
20/01/2016 | 129.00p | 130.50p | 129.00p | 130.00p | 150376 |
19/01/2016 | 130.00p | 130.25p | 129.28p | 130.00p | 191860 |
18/01/2016 | 129.00p | 129.95p | 129.00p | 129.25p | 96048 |
15/01/2016 | 129.00p | 130.00p | 129.00p | 129.50p | 191349 |
14/01/2016 | 129.50p | 130.25p | 129.50p | 130.25p | 765879 |
13/01/2016 | 129.25p | 130.00p | 128.75p | 130.00p | 236080 |
12/01/2016 | 129.25p | 130.00p | 129.25p | 129.25p | 89116 |
11/01/2016 | 130.00p | 130.75p | 129.25p | 129.50p | 747874 |
08/01/2016 | 131.00p | 131.00p | 130.00p | 130.00p | 83685 |
07/01/2016 | 130.50p | 131.00p | 129.66p | 131.00p | 346674 |
06/01/2016 | 130.50p | 130.50p | 129.50p | 130.50p | 173096 |
05/01/2016 | 130.50p | 130.50p | 129.75p | 130.50p | 41187 |
04/01/2016 | 129.25p | 130.50p | 129.00p | 130.00p | 114637 |
31/12/2015 | 130.75p | 130.75p | 129.25p | 129.25p | 8191 |
30/12/2015 | 130.75p | 130.75p | 129.25p | 130.75p | 70597 |
29/12/2015 | 129.50p | 130.75p | 129.50p | 130.75p | 31901 |
24/12/2015 | 129.50p | 130.75p | 129.25p | 130.00p | 18194 |
23/12/2015 | 129.25p | 130.50p | 129.25p | 130.50p | 43208 |
22/12/2015 | 128.25p | 130.00p | 128.25p | 129.75p | 216625 |
21/12/2015 | 129.50p | 129.50p | 128.00p | 129.00p | 15567 |
18/12/2015 | 128.75p | 129.75p | 128.00p | 128.00p | 125617 |
17/12/2015 | 128.50p | 130.00p | 128.50p | 129.00p | 106529 |
16/12/2015 | 128.25p | 129.25p | 128.00p | 128.25p | 157435 |
15/12/2015 | 128.00p | 129.00p | 128.00p | 128.25p | 316217 |
14/12/2015 | 128.00p | 128.75p | 128.00p | 128.00p | 114796 |
11/12/2015 | 129.50p | 129.50p | 128.00p | 129.00p | 204225 |
10/12/2015 | 129.00p | 129.50p | 128.50p | 129.25p | 251409 |
09/12/2015 | 129.00p | 129.75p | 129.00p | 129.38p | 127568 |
08/12/2015 | 129.00p | 129.75p | 128.50p | 129.75p | 319775 |
07/12/2015 | 129.50p | 129.50p | 128.50p | 129.50p | 121231 |
04/12/2015 | 128.25p | 129.50p | 128.25p | 128.50p | 21203 |
03/12/2015 | 128.50p | 129.50p | 128.50p | 128.50p | 207868 |
02/12/2015 | 128.50p | 129.50p | 128.50p | 129.00p | 84790 |
01/12/2015 | 128.50p | 129.50p | 128.50p | 128.50p | 44930 |
30/11/2015 | 129.50p | 129.50p | 128.50p | 128.75p | 61484 |
27/11/2015 | 128.50p | 129.50p | 128.50p | 129.50p | 315375 |
26/11/2015 | 129.00p | 129.50p | 128.25p | 129.50p | 185071 |
25/11/2015 | 128.25p | 128.75p | 128.25p | 128.75p | 70934 |
24/11/2015 | 127.25p | 129.00p | 127.25p | 129.00p | 539774 |
23/11/2015 | 127.25p | 128.50p | 127.25p | 128.50p | 267700 |
20/11/2015 | 126.50p | 128.25p | 126.00p | 128.25p | 670421 |
19/11/2015 | 126.25p | 126.25p | 125.00p | 125.50p | 140526 |
18/11/2015 | 125.75p | 126.25p | 125.00p | 126.00p | 213092 |
17/11/2015 | 126.25p | 126.75p | 125.50p | 126.50p | 132926 |
16/11/2015 | 127.00p | 127.02p | 125.50p | 126.00p | 873167 |
13/11/2015 | 127.75p | 127.75p | 127.00p | 127.00p | 128943 |
12/11/2015 | 128.00p | 128.00p | 126.75p | 127.25p | 371081 |
11/11/2015 | 127.00p | 128.00p | 127.00p | 127.00p | 107664 |
10/11/2015 | 127.00p | 128.25p | 127.00p | 127.00p | 90681 |
09/11/2015 | 126.75p | 128.25p | 126.75p | 127.00p | 106954 |
06/11/2015 | 127.25p | 128.25p | 127.25p | 127.50p | 116675 |
05/11/2015 | 128.25p | 128.25p | 126.75p | 128.25p | 76901 |
04/11/2015 | 126.75p | 128.25p | 126.75p | 127.75p | 126890 |
03/11/2015 | 127.00p | 128.25p | 127.00p | 128.25p | 61691 |
02/11/2015 | 126.75p | 128.25p | 126.75p | 128.25p | 52016 |
30/10/2015 | 126.50p | 128.00p | 126.50p | 128.00p | 90631 |
29/10/2015 | 127.50p | 127.50p | 126.50p | 127.50p | 28189 |
28/10/2015 | 126.50p | 127.50p | 126.50p | 127.50p | 69246 |
27/10/2015 | 126.50p | 127.50p | 126.50p | 126.75p | 117274 |
26/10/2015 | 127.00p | 127.75p | 127.00p | 127.25p | 47722 |
23/10/2015 | 128.00p | 128.49p | 127.00p | 127.75p | 116815 |
22/10/2015 | 127.25p | 128.25p | 127.25p | 127.25p | 51262 |
21/10/2015 | 127.50p | 128.25p | 127.25p | 128.25p | 35215 |
20/10/2015 | 127.50p | 128.25p | 127.25p | 128.00p | 81434 |
19/10/2015 | 127.50p | 128.25p | 127.50p | 128.25p | 105706 |
16/10/2015 | 128.00p | 129.00p | 127.50p | 128.25p | 188114 |
15/10/2015 | 128.25p | 129.31p | 128.06p | 129.00p | 238113 |
14/10/2015 | 127.75p | 129.00p | 127.75p | 128.00p | 570751 |
13/10/2015 | 129.25p | 129.25p | 128.00p | 129.00p | 90807 |
12/10/2015 | 128.25p | 129.00p | 128.14p | 129.00p | 138138 |
09/10/2015 | 128.00p | 128.50p | 128.00p | 128.50p | 34325 |
08/10/2015 | 128.00p | 128.25p | 128.00p | 128.25p | 1746969 |
07/10/2015 | 126.00p | 127.75p | 126.00p | 127.50p | 115813 |
06/10/2015 | 125.50p | 126.50p | 125.50p | 126.25p | 136710 |
05/10/2015 | 125.00p | 126.50p | 125.00p | 126.25p | 246737 |
02/10/2015 | 124.25p | 125.50p | 124.25p | 125.25p | 116190 |
01/10/2015 | 124.50p | 125.52p | 124.00p | 125.25p | 176017 |
30/09/2015 | 124.00p | 125.25p | 124.00p | 124.75p | 193945 |
29/09/2015 | 124.25p | 125.00p | 123.94p | 124.75p | 98927 |
28/09/2015 | 124.50p | 125.00p | 123.50p | 124.75p | 349930 |
25/09/2015 | 123.25p | 124.50p | 123.25p | 124.25p | 96135 |
24/09/2015 | 123.25p | 124.50p | 123.25p | 123.75p | 175169 |
23/09/2015 | 123.75p | 124.25p | 123.25p | 124.25p | 301291 |
22/09/2015 | 121.75p | 123.75p | 121.75p | 123.00p | 300338 |
21/09/2015 | 123.00p | 123.25p | 122.25p | 123.25p | 188736 |
*Close Price adjusted for both dividends and splits