Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/09/2015 | 167.25p | 169.50p | 166.00p | 169.50p | 726 |
23/09/2015 | 166.00p | 169.00p | 166.00p | 166.00p | 17404 |
22/09/2015 | 172.00p | 172.00p | 165.75p | 165.75p | 3800 |
21/09/2015 | 170.00p | 170.00p | 166.43p | 170.00p | 11656 |
18/09/2015 | 169.75p | 169.75p | 167.20p | 169.75p | 9978 |
17/09/2015 | 168.75p | 168.75p | 167.75p | 168.75p | 1532 |
16/09/2015 | 165.00p | 171.26p | 165.00p | 167.75p | 12221 |
15/09/2015 | 167.50p | 169.28p | 165.50p | 169.25p | 8747 |
14/09/2015 | 170.00p | 170.00p | 165.75p | 169.75p | 6604 |
11/09/2015 | 165.00p | 169.25p | 165.00p | 166.50p | 1883 |
10/09/2015 | 167.75p | 169.50p | 165.25p | 165.50p | 89237 |
09/09/2015 | 170.00p | 170.00p | 165.75p | 167.75p | 6373 |
08/09/2015 | 165.25p | 168.81p | 165.25p | 167.38p | 8118 |
07/09/2015 | 166.75p | 168.00p | 165.00p | 165.00p | 14117 |
04/09/2015 | 167.00p | 169.25p | 167.00p | 167.00p | 14142 |
03/09/2015 | 170.00p | 170.00p | 168.62p | 169.25p | 8474 |
02/09/2015 | 170.00p | 170.00p | 165.75p | 168.00p | 13912 |
01/09/2015 | 170.00p | 170.00p | 165.00p | 165.00p | 46519 |
28/08/2015 | 169.00p | 170.75p | 165.50p | 169.00p | 22323 |
27/08/2015 | 169.25p | 171.75p | 166.44p | 170.75p | 64318 |
26/08/2015 | 174.75p | 174.75p | 167.00p | 173.25p | 33591 |
25/08/2015 | 167.00p | 174.50p | 166.75p | 172.50p | 79427 |
24/08/2015 | 171.00p | 172.00p | 163.00p | 163.50p | 73160 |
21/08/2015 | 175.00p | 175.00p | 171.00p | 174.00p | 58861 |
20/08/2015 | 174.00p | 174.00p | 173.00p | 173.00p | 52326 |
19/08/2015 | 175.00p | 175.05p | 172.75p | 173.63p | 64136 |
18/08/2015 | 173.00p | 175.00p | 172.00p | 173.50p | 161824 |
17/08/2015 | 170.50p | 174.00p | 169.30p | 171.00p | 98861 |
14/08/2015 | 171.00p | 172.00p | 167.00p | 170.00p | 414109 |
13/08/2015 | 168.00p | 172.00p | 167.35p | 169.62p | 113154 |
12/08/2015 | 167.50p | 168.00p | 166.00p | 168.00p | 649992 |
11/08/2015 | 166.50p | 167.60p | 166.10p | 167.50p | 472446 |
10/08/2015 | 166.00p | 168.76p | 165.00p | 166.75p | 1257796 |
07/08/2015 | 166.50p | 166.50p | 164.00p | 164.25p | 1313 |
06/08/2015 | 166.50p | 167.85p | 163.73p | 164.50p | 20434 |
05/08/2015 | 164.75p | 166.75p | 164.22p | 165.25p | 39363 |
04/08/2015 | 162.00p | 163.00p | 162.00p | 163.00p | 1771 |
03/08/2015 | 167.00p | 167.00p | 162.10p | 164.25p | 15464 |
31/07/2015 | 167.00p | 167.00p | 163.00p | 163.25p | 4860 |
30/07/2015 | 163.00p | 165.00p | 163.00p | 164.13p | 11094 |
29/07/2015 | 162.00p | 164.50p | 162.00p | 163.50p | 6506 |
28/07/2015 | 163.00p | 165.32p | 162.00p | 162.00p | 13108 |
27/07/2015 | 165.96p | 165.96p | 162.75p | 162.75p | 8113 |
24/07/2015 | 164.00p | 165.96p | 163.00p | 163.00p | 37433 |
23/07/2015 | 163.25p | 165.96p | 163.25p | 163.25p | 27486 |
22/07/2015 | 165.50p | 165.78p | 162.00p | 163.00p | 6845 |
21/07/2015 | 165.50p | 165.77p | 162.51p | 165.50p | 1138976 |
20/07/2015 | 165.75p | 165.75p | 162.23p | 165.75p | 59870 |
17/07/2015 | 162.25p | 166.40p | 162.00p | 162.25p | 12001 |
16/07/2015 | 164.45p | 164.56p | 162.00p | 162.00p | 5495 |
15/07/2015 | 164.75p | 164.75p | 161.00p | 161.00p | 18724 |
14/07/2015 | 167.00p | 167.00p | 162.25p | 164.50p | 55025 |
13/07/2015 | 158.00p | 163.50p | 158.00p | 161.00p | 252604 |
10/07/2015 | 160.00p | 164.30p | 159.00p | 159.00p | 40440 |
09/07/2015 | 160.00p | 160.00p | 158.00p | 158.00p | 11388 |
08/07/2015 | 158.00p | 163.00p | 156.00p | 160.00p | 37491 |
07/07/2015 | 161.00p | 163.31p | 158.00p | 158.00p | 31048 |
06/07/2015 | 161.00p | 163.31p | 161.00p | 161.00p | 2403 |
03/07/2015 | 161.00p | 168.00p | 161.00p | 161.00p | 19842 |
02/07/2015 | 163.00p | 165.00p | 161.25p | 161.25p | 6096 |
01/07/2015 | 165.00p | 167.86p | 163.00p | 163.00p | 62994 |
30/06/2015 | 166.00p | 169.00p | 165.00p | 165.00p | 18660 |
29/06/2015 | 167.00p | 169.50p | 161.94p | 166.25p | 106940 |
26/06/2015 | 170.50p | 170.50p | 168.70p | 170.50p | 4698 |
25/06/2015 | 168.25p | 173.54p | 168.25p | 168.25p | 10212 |
24/06/2015 | 171.00p | 174.50p | 167.54p | 168.00p | 70004 |
23/06/2015 | 172.00p | 177.43p | 171.50p | 171.50p | 34331 |
22/06/2015 | 171.00p | 178.00p | 171.00p | 172.75p | 23292 |
19/06/2015 | 173.00p | 181.23p | 168.25p | 168.25p | 209866 |
18/06/2015 | 173.00p | 179.50p | 173.00p | 176.50p | 41727 |
17/06/2015 | 176.25p | 178.50p | 173.00p | 176.00p | 32484 |
16/06/2015 | 181.00p | 181.00p | 174.00p | 176.00p | 19944 |
15/06/2015 | 179.00p | 179.75p | 174.50p | 174.50p | 48869 |
12/06/2015 | 176.00p | 179.25p | 175.50p | 179.25p | 18174 |
11/06/2015 | 177.00p | 179.48p | 177.00p | 177.00p | 7762 |
10/06/2015 | 184.00p | 184.00p | 177.50p | 179.50p | 26842 |
09/06/2015 | 180.00p | 183.00p | 177.00p | 177.50p | 51471 |
08/06/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 152 |
05/06/2015 | 177.00p | 181.00p | 177.00p | 180.00p | 18940 |
04/06/2015 | 178.00p | 179.75p | 177.00p | 179.00p | 482 |
03/06/2015 | 182.00p | 182.00p | 177.25p | 178.63p | 81688 |
02/06/2015 | 179.00p | 182.00p | 177.00p | 180.00p | 35543 |
01/06/2015 | 180.00p | 180.00p | 175.00p | 179.00p | 600891 |
29/05/2015 | 182.50p | 184.50p | 175.00p | 176.50p | 1817282 |
28/05/2015 | 185.00p | 185.00p | 179.50p | 184.50p | 28304 |
27/05/2015 | 179.00p | 182.37p | 178.50p | 179.88p | 34290 |
26/05/2015 | 183.00p | 183.50p | 179.00p | 180.88p | 255545 |
22/05/2015 | 179.00p | 181.75p | 178.20p | 181.25p | 20564 |
21/05/2015 | 175.00p | 179.00p | 174.00p | 177.25p | 46471 |
20/05/2015 | 178.00p | 179.49p | 175.00p | 175.50p | 1238132 |
19/05/2015 | 178.00p | 180.00p | 177.23p | 178.88p | 57707 |
18/05/2015 | 178.00p | 178.00p | 175.06p | 178.00p | 20952 |
15/05/2015 | 179.75p | 180.54p | 175.50p | 175.50p | 9898 |
14/05/2015 | 179.75p | 180.00p | 177.50p | 178.00p | 18442 |
13/05/2015 | 178.00p | 181.00p | 177.00p | 177.50p | 53582 |
12/05/2015 | 172.00p | 176.50p | 172.00p | 176.50p | 16160 |
11/05/2015 | 175.00p | 175.00p | 170.25p | 174.50p | 9802 |
08/05/2015 | 170.00p | 177.28p | 170.00p | 171.00p | 72218 |
07/05/2015 | 172.00p | 173.50p | 172.00p | 173.50p | 34639 |
06/05/2015 | 170.00p | 172.00p | 169.25p | 170.25p | 51624 |
05/05/2015 | 166.00p | 170.00p | 165.00p | 168.50p | 45023 |
01/05/2015 | 167.00p | 170.96p | 166.50p | 166.50p | 19777 |
30/04/2015 | 168.00p | 171.00p | 167.00p | 167.50p | 29718 |
29/04/2015 | 167.00p | 172.00p | 167.00p | 168.00p | 36587 |
28/04/2015 | 172.00p | 172.00p | 167.23p | 168.50p | 31473 |
27/04/2015 | 164.00p | 172.00p | 163.02p | 171.00p | 120494 |
24/04/2015 | 160.25p | 161.25p | 160.25p | 161.25p | 17777 |
23/04/2015 | 164.00p | 164.00p | 161.00p | 161.75p | 16765 |
22/04/2015 | 161.25p | 164.00p | 161.25p | 161.50p | 33403 |
21/04/2015 | 161.25p | 165.00p | 161.25p | 161.50p | 15756 |
20/04/2015 | 166.00p | 166.00p | 161.50p | 162.25p | 30526 |
17/04/2015 | 165.25p | 165.25p | 161.49p | 163.63p | 19682 |
16/04/2015 | 163.00p | 163.00p | 160.25p | 160.25p | 4368 |
15/04/2015 | 163.00p | 163.00p | 160.25p | 163.00p | 4724 |
14/04/2015 | 163.00p | 163.00p | 159.30p | 163.00p | 8361 |
13/04/2015 | 159.00p | 162.00p | 159.00p | 159.75p | 31936 |
10/04/2015 | 160.00p | 161.75p | 159.00p | 161.75p | 24474 |
09/04/2015 | 161.00p | 161.00p | 156.50p | 159.75p | 14233 |
08/04/2015 | 155.50p | 161.00p | 154.00p | 159.50p | 848345 |
07/04/2015 | 150.00p | 155.00p | 150.00p | 154.50p | 274457 |
02/04/2015 | 150.00p | 152.06p | 148.50p | 150.00p | 56364 |
01/04/2015 | 151.00p | 152.75p | 150.75p | 151.87p | 14166 |
31/03/2015 | 150.75p | 153.50p | 150.00p | 152.75p | 173411 |
30/03/2015 | 153.75p | 153.75p | 150.75p | 153.75p | 12605 |
27/03/2015 | 155.00p | 155.00p | 150.75p | 150.75p | 10584 |
26/03/2015 | 153.75p | 153.75p | 151.50p | 153.75p | 19241 |
25/03/2015 | 155.00p | 155.00p | 152.37p | 153.38p | 2413 |
24/03/2015 | 154.50p | 155.00p | 151.91p | 153.38p | 27878 |
23/03/2015 | 155.00p | 155.00p | 150.75p | 150.75p | 13493 |
20/03/2015 | 155.00p | 155.00p | 151.00p | 151.00p | 29636 |
19/03/2015 | 154.00p | 155.00p | 151.25p | 151.25p | 62062 |
18/03/2015 | 153.75p | 155.00p | 152.50p | 152.50p | 133549 |
17/03/2015 | 151.00p | 153.75p | 147.55p | 152.00p | 45928 |
16/03/2015 | 146.25p | 151.00p | 146.25p | 151.00p | 16743 |
13/03/2015 | 149.75p | 157.50p | 147.81p | 151.00p | 25575 |
12/03/2015 | 145.75p | 149.50p | 145.25p | 145.25p | 8065 |
11/03/2015 | 150.00p | 152.00p | 146.50p | 149.00p | 40215 |
10/03/2015 | 153.00p | 153.06p | 150.00p | 153.00p | 38627 |
09/03/2015 | 152.75p | 154.00p | 149.56p | 153.75p | 24488 |
06/03/2015 | 153.00p | 153.00p | 148.75p | 152.00p | 22257 |
05/03/2015 | 152.00p | 153.00p | 149.19p | 153.00p | 15846 |
04/03/2015 | 151.75p | 151.75p | 148.50p | 151.75p | 14590 |
03/03/2015 | 147.00p | 152.00p | 147.00p | 151.00p | 55895 |
02/03/2015 | 151.50p | 152.00p | 147.50p | 148.25p | 25997 |
27/02/2015 | 151.00p | 151.00p | 147.50p | 149.25p | 18081 |
26/02/2015 | 147.00p | 150.75p | 147.00p | 148.75p | 18856 |
25/02/2015 | 150.00p | 153.75p | 140.50p | 149.75p | 88511 |
24/02/2015 | 149.00p | 152.20p | 149.00p | 151.63p | 1560 |
23/02/2015 | 154.00p | 154.00p | 149.00p | 151.50p | 2486 |
20/02/2015 | 152.00p | 152.33p | 149.50p | 149.50p | 12004 |
19/02/2015 | 149.00p | 151.00p | 149.00p | 149.25p | 5247 |
18/02/2015 | 151.00p | 152.33p | 149.00p | 149.25p | 13209 |
17/02/2015 | 151.25p | 153.75p | 151.25p | 153.00p | 4260 |
16/02/2015 | 154.75p | 155.00p | 151.50p | 152.25p | 24563 |
13/02/2015 | 154.75p | 155.00p | 151.50p | 154.75p | 4236 |
12/02/2015 | 151.25p | 153.58p | 151.25p | 151.25p | 10224 |
11/02/2015 | 153.75p | 153.92p | 151.75p | 153.38p | 1136 |
10/02/2015 | 151.75p | 153.00p | 151.43p | 151.75p | 2186 |
09/02/2015 | 151.50p | 153.50p | 151.50p | 153.50p | 7658 |
06/02/2015 | 151.00p | 155.00p | 150.33p | 154.75p | 21612 |
05/02/2015 | 147.75p | 149.75p | 147.75p | 149.75p | 15196 |
04/02/2015 | 148.00p | 148.56p | 147.00p | 148.00p | 31172 |
03/02/2015 | 148.00p | 150.00p | 147.30p | 149.75p | 13213 |
02/02/2015 | 148.00p | 148.00p | 147.00p | 148.00p | 10964 |
30/01/2015 | 149.00p | 149.67p | 147.00p | 148.25p | 52289 |
29/01/2015 | 150.00p | 150.00p | 147.00p | 149.00p | 19415 |
28/01/2015 | 147.00p | 147.00p | 142.25p | 147.00p | 146834 |
27/01/2015 | 152.00p | 152.00p | 147.50p | 149.63p | 3315 |
26/01/2015 | 148.00p | 150.00p | 147.50p | 149.37p | 25000 |
23/01/2015 | 150.25p | 150.25p | 147.50p | 148.75p | 49120 |
22/01/2015 | 150.00p | 152.00p | 147.86p | 152.00p | 54165 |
21/01/2015 | 150.00p | 151.50p | 142.00p | 146.50p | 116231 |
20/01/2015 | 157.00p | 157.00p | 150.00p | 150.00p | 28044 |
19/01/2015 | 155.00p | 155.00p | 153.83p | 154.00p | 1605 |
16/01/2015 | 158.00p | 158.00p | 153.00p | 156.00p | 13204 |
15/01/2015 | 154.94p | 156.25p | 154.94p | 156.25p | 1300 |
14/01/2015 | 160.00p | 160.00p | 155.50p | 155.50p | 3939 |
13/01/2015 | 159.00p | 160.00p | 158.88p | 159.00p | 9825 |
12/01/2015 | 154.00p | 160.00p | 150.75p | 157.75p | 1530000 |
09/01/2015 | 152.75p | 154.00p | 152.36p | 152.50p | 8505 |
08/01/2015 | 152.75p | 152.75p | 148.78p | 152.37p | 222893 |
07/01/2015 | 152.00p | 152.00p | 150.50p | 150.50p | 16720 |
06/01/2015 | 155.75p | 156.03p | 152.00p | 152.25p | 500828 |
05/01/2015 | 158.00p | 160.00p | 156.00p | 156.00p | 178667 |
02/01/2015 | 160.25p | 161.50p | 159.00p | 161.25p | 9574 |
31/12/2014 | 160.49p | 162.13p | 160.00p | 162.13p | 1740 |
30/12/2014 | 160.00p | 161.50p | 160.00p | 160.00p | 8812 |
29/12/2014 | 161.00p | 163.32p | 160.00p | 160.00p | 8187 |
24/12/2014 | 160.00p | 162.50p | 160.00p | 162.50p | 607597 |
23/12/2014 | 160.00p | 161.43p | 160.00p | 160.00p | 46252 |
22/12/2014 | 160.00p | 163.75p | 160.00p | 160.00p | 6392 |
19/12/2014 | 160.00p | 162.25p | 160.00p | 162.25p | 11406 |
18/12/2014 | 163.00p | 164.75p | 161.00p | 161.00p | 46774 |
17/12/2014 | 160.00p | 161.00p | 160.00p | 160.00p | 6784 |
16/12/2014 | 160.25p | 160.25p | 160.25p | 160.25p | 2305 |
15/12/2014 | 160.25p | 164.00p | 160.00p | 160.00p | 8424 |
12/12/2014 | 160.50p | 163.37p | 160.00p | 160.25p | 7738 |
11/12/2014 | 165.00p | 165.00p | 160.00p | 160.00p | 13017 |
10/12/2014 | 162.00p | 164.05p | 160.75p | 161.00p | 113232 |
09/12/2014 | 161.50p | 162.00p | 160.70p | 161.37p | 5538 |
*Close Price adjusted for both dividends and splits