Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/09/2015 | 119.77p | 121.72p | 119.51p | 121.62p | 2110688 |
10/09/2015 | 118.69p | 119.67p | 118.29p | 119.38p | 1184603 |
09/09/2015 | 118.89p | 118.99p | 118.58p | 118.89p | 1163060 |
08/09/2015 | 118.60p | 118.99p | 118.60p | 118.79p | 1303802 |
07/09/2015 | 118.40p | 119.31p | 118.40p | 118.79p | 1020439 |
04/09/2015 | 118.89p | 118.89p | 118.11p | 118.79p | 1640580 |
03/09/2015 | 115.67p | 118.89p | 115.58p | 118.89p | 1968220 |
02/09/2015 | 116.45p | 117.14p | 116.16p | 116.45p | 1075141 |
01/09/2015 | 115.28p | 116.55p | 115.28p | 116.16p | 1261657 |
28/08/2015 | 115.97p | 116.06p | 115.48p | 115.58p | 736214 |
27/08/2015 | 114.21p | 116.06p | 113.68p | 115.28p | 1955780 |
26/08/2015 | 112.75p | 114.11p | 112.75p | 113.53p | 957271 |
25/08/2015 | 112.56p | 113.98p | 112.56p | 113.53p | 2037025 |
24/08/2015 | 114.50p | 115.09p | 112.36p | 112.65p | 1392864 |
21/08/2015 | 115.97p | 116.40p | 114.70p | 114.99p | 717322 |
20/08/2015 | 115.28p | 116.38p | 115.28p | 116.36p | 1127720 |
19/08/2015 | 115.48p | 116.11p | 115.48p | 115.87p | 648904 |
18/08/2015 | 115.97p | 116.45p | 115.66p | 115.97p | 1093361 |
17/08/2015 | 114.89p | 116.06p | 114.89p | 115.87p | 841996 |
14/08/2015 | 115.97p | 115.97p | 114.60p | 115.48p | 447171 |
13/08/2015 | 115.28p | 115.77p | 115.19p | 115.77p | 360221 |
12/08/2015 | 115.38p | 115.77p | 114.50p | 115.48p | 819830 |
11/08/2015 | 115.77p | 116.06p | 115.38p | 115.87p | 499773 |
10/08/2015 | 116.16p | 116.26p | 115.67p | 115.77p | 755589 |
07/08/2015 | 116.26p | 116.36p | 115.87p | 115.87p | 486490 |
06/08/2015 | 116.45p | 116.45p | 115.97p | 116.36p | 558643 |
05/08/2015 | 115.97p | 116.45p | 115.65p | 116.45p | 1481139 |
04/08/2015 | 115.48p | 115.87p | 114.99p | 115.77p | 968916 |
03/08/2015 | 114.21p | 115.28p | 113.92p | 114.99p | 478309 |
31/07/2015 | 114.21p | 114.99p | 114.11p | 114.99p | 514433 |
30/07/2015 | 113.72p | 114.41p | 113.72p | 114.41p | 644620 |
29/07/2015 | 114.50p | 114.50p | 113.33p | 113.72p | 641621 |
28/07/2015 | 114.70p | 114.80p | 113.63p | 114.02p | 1018892 |
27/07/2015 | 115.87p | 115.87p | 114.85p | 115.48p | 698786 |
24/07/2015 | 115.09p | 115.77p | 115.09p | 115.48p | 1026411 |
23/07/2015 | 115.19p | 115.97p | 115.19p | 115.48p | 2333566 |
22/07/2015 | 114.80p | 115.93p | 114.70p | 115.87p | 926896 |
21/07/2015 | 114.89p | 115.97p | 114.40p | 115.48p | 833767 |
20/07/2015 | 114.21p | 114.99p | 114.02p | 114.99p | 804613 |
17/07/2015 | 114.02p | 114.89p | 113.42p | 114.60p | 1297538 |
16/07/2015 | 112.94p | 114.02p | 112.85p | 113.92p | 1910586 |
15/07/2015 | 111.48p | 112.99p | 111.09p | 112.85p | 1836931 |
14/07/2015 | 110.90p | 111.48p | 110.61p | 111.39p | 923180 |
13/07/2015 | 111.09p | 111.09p | 110.00p | 110.61p | 868109 |
10/07/2015 | 110.02p | 110.76p | 109.63p | 110.41p | 1014498 |
09/07/2015 | 110.41p | 110.41p | 109.73p | 110.22p | 654516 |
08/07/2015 | 110.12p | 110.12p | 109.73p | 109.83p | 361949 |
07/07/2015 | 110.41p | 110.88p | 109.83p | 110.12p | 662299 |
06/07/2015 | 110.61p | 111.02p | 110.12p | 110.31p | 942559 |
03/07/2015 | 110.61p | 111.19p | 110.51p | 110.90p | 517042 |
02/07/2015 | 110.51p | 111.09p | 110.51p | 110.51p | 709565 |
01/07/2015 | 110.51p | 111.00p | 110.12p | 110.31p | 376190 |
30/06/2015 | 111.09p | 111.09p | 110.29p | 110.31p | 765708 |
29/06/2015 | 110.12p | 111.09p | 109.63p | 110.41p | 3380278 |
26/06/2015 | 110.31p | 111.00p | 110.31p | 110.51p | 517988 |
25/06/2015 | 110.31p | 110.90p | 110.29p | 110.31p | 878728 |
24/06/2015 | 111.09p | 111.09p | 110.51p | 110.61p | 497692 |
23/06/2015 | 111.58p | 111.58p | 110.41p | 110.70p | 1365377 |
22/06/2015 | 110.12p | 111.58p | 110.12p | 111.09p | 988495 |
19/06/2015 | 110.61p | 111.58p | 109.63p | 111.58p | 4156579 |
18/06/2015 | 110.12p | 110.51p | 109.63p | 109.92p | 2525153 |
17/06/2015 | 112.36p | 112.36p | 111.39p | 111.48p | 730043 |
16/06/2015 | 111.58p | 112.17p | 111.58p | 111.87p | 736100 |
15/06/2015 | 112.07p | 112.26p | 111.39p | 112.07p | 334543 |
12/06/2015 | 111.29p | 112.07p | 111.29p | 111.97p | 1729443 |
11/06/2015 | 112.07p | 112.07p | 111.29p | 111.48p | 1106270 |
10/06/2015 | 111.58p | 112.07p | 111.29p | 111.48p | 743261 |
09/06/2015 | 112.07p | 112.41p | 111.58p | 111.68p | 451832 |
08/06/2015 | 112.07p | 112.56p | 111.68p | 111.97p | 1999729 |
05/06/2015 | 112.07p | 113.32p | 111.82p | 113.29p | 8924918 |
04/06/2015 | 112.07p | 112.80p | 111.82p | 112.07p | 1835647 |
03/06/2015 | 112.80p | 113.04p | 111.82p | 112.31p | 1755838 |
02/06/2015 | 113.29p | 113.29p | 112.56p | 112.80p | 465345 |
01/06/2015 | 112.56p | 113.29p | 112.31p | 112.31p | 1111024 |
29/05/2015 | 113.04p | 113.29p | 112.80p | 112.80p | 588326 |
28/05/2015 | 113.53p | 113.53p | 112.56p | 112.80p | 731022 |
27/05/2015 | 113.04p | 113.53p | 112.80p | 112.80p | 434076 |
26/05/2015 | 113.29p | 113.53p | 113.04p | 113.04p | 604116 |
22/05/2015 | 113.53p | 113.53p | 113.04p | 113.04p | 513685 |
21/05/2015 | 113.53p | 113.53p | 112.80p | 113.04p | 819972 |
20/05/2015 | 113.29p | 113.49p | 112.80p | 113.29p | 676610 |
19/05/2015 | 113.04p | 113.25p | 112.80p | 113.04p | 544054 |
18/05/2015 | 112.56p | 113.29p | 112.56p | 113.04p | 468430 |
15/05/2015 | 112.80p | 113.04p | 112.29p | 112.56p | 1067616 |
14/05/2015 | 113.29p | 113.29p | 112.44p | 112.80p | 665251 |
13/05/2015 | 113.04p | 113.53p | 112.07p | 112.56p | 888997 |
12/05/2015 | 113.77p | 113.77p | 113.02p | 113.04p | 476478 |
11/05/2015 | 113.29p | 113.77p | 113.04p | 113.77p | 747552 |
08/05/2015 | 113.04p | 113.77p | 112.56p | 112.80p | 1161715 |
07/05/2015 | 113.53p | 114.02p | 113.04p | 113.04p | 687430 |
06/05/2015 | 113.53p | 114.02p | 113.53p | 113.53p | 594443 |
05/05/2015 | 113.53p | 114.02p | 113.53p | 113.53p | 710841 |
01/05/2015 | 114.26p | 114.26p | 113.75p | 113.77p | 717934 |
30/04/2015 | 113.53p | 114.26p | 113.04p | 114.26p | 1340712 |
29/04/2015 | 113.53p | 114.02p | 113.29p | 113.29p | 1158174 |
28/04/2015 | 114.26p | 114.26p | 113.77p | 113.77p | 1382310 |
27/04/2015 | 114.26p | 114.50p | 114.02p | 114.26p | 670999 |
24/04/2015 | 114.26p | 114.50p | 113.97p | 114.50p | 614748 |
23/04/2015 | 114.02p | 114.50p | 113.53p | 114.02p | 2888548 |
22/04/2015 | 113.53p | 114.02p | 113.29p | 114.02p | 1442496 |
21/04/2015 | 114.02p | 114.02p | 113.29p | 113.77p | 911553 |
20/04/2015 | 114.02p | 114.26p | 113.53p | 114.02p | 3016389 |
17/04/2015 | 114.02p | 114.02p | 113.77p | 113.77p | 668641 |
16/04/2015 | 114.02p | 114.02p | 113.53p | 114.02p | 878396 |
15/04/2015 | 114.02p | 114.02p | 113.63p | 114.02p | 960885 |
14/04/2015 | 114.02p | 114.02p | 113.77p | 114.02p | 1385125 |
13/04/2015 | 114.02p | 114.50p | 113.29p | 113.29p | 2756033 |
10/04/2015 | 114.02p | 114.02p | 113.53p | 114.02p | 2855196 |
09/04/2015 | 113.77p | 114.26p | 113.53p | 114.02p | 881660 |
08/04/2015 | 113.77p | 114.02p | 113.53p | 114.02p | 1303323 |
07/04/2015 | 113.53p | 114.02p | 113.29p | 113.53p | 1151624 |
02/04/2015 | 113.53p | 114.02p | 113.53p | 114.02p | 4927804 |
01/04/2015 | 113.29p | 114.02p | 112.58p | 114.02p | 1071146 |
31/03/2015 | 113.04p | 113.53p | 112.19p | 113.29p | 3397116 |
30/03/2015 | 111.58p | 113.29p | 111.45p | 112.80p | 8489492 |
27/03/2015 | 110.61p | 111.58p | 110.61p | 111.58p | 2125828 |
26/03/2015 | 109.63p | 111.09p | 109.63p | 111.09p | 2657179 |
25/03/2015 | 109.88p | 110.12p | 109.70p | 109.88p | 830338 |
24/03/2015 | 109.39p | 110.14p | 109.14p | 110.12p | 6595564 |
23/03/2015 | 110.12p | 110.12p | 108.66p | 109.14p | 2940580 |
20/03/2015 | 109.63p | 110.12p | 108.90p | 109.63p | 24432714 |
19/03/2015 | 108.41p | 109.63p | 108.17p | 109.39p | 6632054 |
18/03/2015 | 110.12p | 110.12p | 109.14p | 109.39p | 2355870 |
17/03/2015 | 110.61p | 110.61p | 109.63p | 110.12p | 1345363 |
16/03/2015 | 110.85p | 110.85p | 110.04p | 110.61p | 1287507 |
13/03/2015 | 110.85p | 111.09p | 110.61p | 110.85p | 992441 |
12/03/2015 | 110.36p | 111.09p | 110.36p | 111.09p | 1229921 |
11/03/2015 | 110.85p | 111.09p | 110.12p | 111.09p | 1716605 |
10/03/2015 | 110.85p | 111.09p | 110.12p | 110.85p | 2148774 |
09/03/2015 | 111.09p | 111.09p | 109.88p | 110.85p | 1750791 |
06/03/2015 | 111.09p | 112.80p | 108.90p | 110.85p | 5846164 |
05/03/2015 | 111.09p | 111.09p | 110.12p | 110.36p | 1060541 |
04/03/2015 | 111.58p | 111.82p | 110.85p | 111.34p | 1635619 |
03/03/2015 | 111.58p | 111.82p | 110.85p | 111.09p | 3376849 |
02/03/2015 | 110.61p | 111.58p | 110.07p | 111.58p | 2368852 |
27/02/2015 | 109.88p | 110.61p | 109.63p | 110.61p | 2036173 |
26/02/2015 | 109.14p | 110.12p | 109.14p | 109.88p | 1097711 |
25/02/2015 | 108.90p | 110.05p | 108.58p | 109.88p | 1253023 |
24/02/2015 | 108.66p | 108.90p | 108.41p | 108.90p | 1949194 |
23/02/2015 | 108.17p | 108.90p | 108.17p | 108.66p | 1357977 |
20/02/2015 | 108.41p | 108.90p | 108.17p | 108.90p | 1090484 |
19/02/2015 | 108.41p | 108.90p | 108.34p | 108.90p | 458784 |
18/02/2015 | 108.66p | 108.90p | 108.17p | 108.90p | 1732506 |
17/02/2015 | 108.17p | 108.90p | 108.17p | 108.66p | 279567 |
16/02/2015 | 108.41p | 108.66p | 107.68p | 108.41p | 762167 |
13/02/2015 | 108.17p | 108.66p | 107.83p | 108.66p | 2392962 |
12/02/2015 | 107.20p | 108.17p | 106.16p | 107.93p | 1816981 |
11/02/2015 | 108.17p | 108.17p | 107.20p | 107.68p | 392143 |
10/02/2015 | 107.20p | 108.17p | 107.20p | 107.93p | 9555726 |
09/02/2015 | 107.68p | 108.17p | 106.95p | 107.93p | 632240 |
06/02/2015 | 107.68p | 107.68p | 107.20p | 107.44p | 332789 |
05/02/2015 | 107.44p | 107.68p | 106.95p | 107.68p | 764990 |
04/02/2015 | 107.68p | 107.68p | 106.95p | 107.44p | 706337 |
03/02/2015 | 107.44p | 107.68p | 106.72p | 107.44p | 532578 |
02/02/2015 | 107.20p | 107.68p | 106.46p | 106.95p | 1220778 |
30/01/2015 | 107.44p | 107.44p | 106.22p | 106.95p | 434688 |
29/01/2015 | 107.68p | 107.68p | 106.22p | 106.95p | 728191 |
28/01/2015 | 107.44p | 108.17p | 107.20p | 107.68p | 689124 |
27/01/2015 | 108.66p | 108.66p | 107.44p | 107.44p | 475527 |
26/01/2015 | 108.17p | 108.66p | 107.93p | 108.41p | 1056587 |
23/01/2015 | 108.17p | 108.17p | 107.68p | 107.93p | 290428 |
22/01/2015 | 107.44p | 108.17p | 107.44p | 108.17p | 595606 |
21/01/2015 | 107.44p | 107.93p | 107.20p | 107.68p | 1216973 |
20/01/2015 | 106.95p | 107.68p | 106.66p | 107.68p | 3495582 |
19/01/2015 | 106.22p | 106.71p | 106.22p | 106.46p | 371726 |
16/01/2015 | 106.95p | 106.95p | 106.46p | 106.95p | 183850 |
15/01/2015 | 106.71p | 106.95p | 106.46p | 106.95p | 2460450 |
14/01/2015 | 106.46p | 106.95p | 106.22p | 106.71p | 3057524 |
13/01/2015 | 106.46p | 106.46p | 105.98p | 106.22p | 331846 |
12/01/2015 | 106.46p | 106.46p | 106.22p | 106.46p | 669554 |
09/01/2015 | 106.46p | 106.46p | 106.22p | 106.22p | 461097 |
08/01/2015 | 106.22p | 106.46p | 106.04p | 106.22p | 280056 |
07/01/2015 | 105.98p | 106.71p | 105.73p | 106.22p | 1036330 |
06/01/2015 | 105.49p | 105.98p | 105.25p | 105.98p | 1229802 |
05/01/2015 | 105.25p | 105.73p | 104.64p | 105.49p | 415337 |
02/01/2015 | 105.25p | 105.49p | 104.52p | 105.25p | 744189 |
31/12/2014 | 105.25p | 105.73p | 105.00p | 105.25p | 313372 |
30/12/2014 | 105.25p | 105.25p | 104.52p | 105.25p | 134862 |
29/12/2014 | 105.25p | 105.25p | 104.76p | 105.25p | 406741 |
24/12/2014 | 105.25p | 105.25p | 104.81p | 105.25p | 119542 |
23/12/2014 | 104.76p | 105.25p | 104.52p | 105.25p | 693989 |
22/12/2014 | 104.76p | 105.25p | 104.27p | 104.52p | 806747 |
19/12/2014 | 104.52p | 105.25p | 104.03p | 105.25p | 4930702 |
18/12/2014 | 103.78p | 104.52p | 103.30p | 104.52p | 619588 |
17/12/2014 | 103.30p | 104.03p | 103.30p | 103.78p | 736020 |
16/12/2014 | 103.30p | 104.27p | 103.30p | 103.78p | 555887 |
15/12/2014 | 103.30p | 104.27p | 103.30p | 103.78p | 775340 |
12/12/2014 | 103.54p | 104.27p | 103.30p | 103.78p | 1703781 |
11/12/2014 | 104.27p | 104.27p | 103.30p | 103.54p | 941887 |
10/12/2014 | 104.27p | 104.27p | 103.05p | 104.03p | 1071202 |
09/12/2014 | 103.78p | 104.03p | 103.05p | 103.54p | 607806 |
08/12/2014 | 103.54p | 103.78p | 102.81p | 103.54p | 1372276 |
05/12/2014 | 103.30p | 103.54p | 102.81p | 103.30p | 782163 |
04/12/2014 | 103.05p | 103.54p | 103.05p | 103.30p | 860463 |
03/12/2014 | 103.54p | 103.54p | 102.81p | 103.05p | 873082 |
02/12/2014 | 103.78p | 103.78p | 102.81p | 103.30p | 1225302 |
01/12/2014 | 103.78p | 103.78p | 102.81p | 103.05p | 611913 |
28/11/2014 | 103.78p | 103.78p | 102.47p | 103.05p | 2320467 |
27/11/2014 | 103.54p | 104.27p | 103.30p | 103.78p | 1066048 |
26/11/2014 | 105.25p | 105.25p | 104.27p | 104.52p | 454388 |
*Close Price adjusted for both dividends and splits