Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 168.50p | 170.00p | 167.00p | 167.00p | 55499 |
07/09/2015 | 168.50p | 170.00p | 167.30p | 168.50p | 48899 |
04/09/2015 | 168.50p | 169.75p | 168.00p | 168.50p | 1866 |
03/09/2015 | 168.50p | 169.75p | 168.00p | 168.50p | 2542 |
02/09/2015 | 168.50p | 169.75p | 167.90p | 168.50p | 4222 |
01/09/2015 | 165.00p | 168.00p | 165.00p | 168.00p | 370479 |
28/08/2015 | 162.00p | 166.60p | 162.00p | 165.00p | 56825 |
27/08/2015 | 163.25p | 163.25p | 160.10p | 162.00p | 181045 |
26/08/2015 | 163.75p | 163.75p | 161.50p | 163.25p | 56957 |
25/08/2015 | 163.25p | 164.50p | 162.50p | 163.75p | 88942 |
24/08/2015 | 163.75p | 163.75p | 160.00p | 162.50p | 194183 |
21/08/2015 | 164.75p | 166.73p | 162.65p | 164.75p | 55721 |
20/08/2015 | 164.25p | 166.55p | 162.60p | 164.75p | 39720 |
19/08/2015 | 164.25p | 164.25p | 162.60p | 164.25p | 19074 |
18/08/2015 | 164.25p | 164.45p | 162.50p | 164.25p | 141710 |
17/08/2015 | 164.75p | 164.75p | 162.50p | 164.25p | 18117 |
14/08/2015 | 163.75p | 165.00p | 162.50p | 164.75p | 36958 |
13/08/2015 | 163.25p | 163.93p | 157.00p | 163.00p | 307589 |
12/08/2015 | 163.25p | 164.00p | 162.65p | 163.25p | 2553 |
11/08/2015 | 162.50p | 164.00p | 162.50p | 163.25p | 40718 |
10/08/2015 | 168.50p | 168.50p | 158.00p | 162.50p | 270041 |
07/08/2015 | 170.00p | 170.00p | 165.00p | 165.00p | 31361 |
06/08/2015 | 170.00p | 170.00p | 168.00p | 170.00p | 12361 |
05/08/2015 | 170.00p | 170.00p | 165.00p | 170.00p | 27990 |
04/08/2015 | 170.50p | 170.50p | 168.00p | 170.00p | 80833 |
03/08/2015 | 169.00p | 170.50p | 168.00p | 170.50p | 18777 |
31/07/2015 | 170.00p | 170.00p | 165.95p | 166.00p | 408964 |
30/07/2015 | 171.50p | 171.50p | 167.00p | 167.00p | 1082045 |
29/07/2015 | 170.50p | 171.00p | 168.00p | 171.00p | 2081126 |
28/07/2015 | 176.50p | 177.90p | 168.00p | 168.00p | 645331 |
27/07/2015 | 170.00p | 170.50p | 167.50p | 170.00p | 97258 |
24/07/2015 | 171.50p | 172.00p | 168.00p | 170.00p | 148056 |
23/07/2015 | 172.50p | 172.50p | 169.00p | 171.50p | 46370 |
22/07/2015 | 174.50p | 177.00p | 170.00p | 172.50p | 172678 |
21/07/2015 | 171.50p | 176.00p | 170.00p | 170.00p | 132388 |
20/07/2015 | 170.50p | 172.00p | 170.50p | 171.00p | 58232 |
17/07/2015 | 170.50p | 172.85p | 169.00p | 169.00p | 234901 |
16/07/2015 | 170.00p | 171.70p | 170.00p | 170.50p | 37913 |
15/07/2015 | 168.50p | 171.75p | 168.50p | 170.00p | 252354 |
14/07/2015 | 167.50p | 170.05p | 167.30p | 168.50p | 205569 |
13/07/2015 | 166.50p | 168.50p | 166.50p | 167.50p | 477433 |
10/07/2015 | 166.50p | 167.25p | 165.00p | 166.50p | 131176 |
09/07/2015 | 166.50p | 167.25p | 166.15p | 166.50p | 54909 |
08/07/2015 | 171.00p | 172.00p | 165.00p | 166.50p | 92676 |
07/07/2015 | 179.00p | 181.00p | 171.00p | 172.00p | 541523 |
06/07/2015 | 174.00p | 179.85p | 173.00p | 177.00p | 218213 |
03/07/2015 | 169.00p | 175.00p | 169.00p | 174.00p | 179258 |
02/07/2015 | 163.00p | 171.00p | 163.00p | 169.00p | 243958 |
01/07/2015 | 153.75p | 165.05p | 153.75p | 163.00p | 161406 |
30/06/2015 | 151.50p | 155.00p | 151.12p | 153.75p | 5842260 |
29/06/2015 | 152.75p | 152.95p | 102.53p | 151.50p | 177142 |
26/06/2015 | 152.75p | 153.00p | 152.75p | 152.75p | 175910 |
25/06/2015 | 152.75p | 153.00p | 152.55p | 152.75p | 197154 |
24/06/2015 | 152.75p | 153.00p | 152.50p | 152.75p | 539917 |
23/06/2015 | 152.75p | 153.00p | 152.50p | 152.75p | 423356 |
22/06/2015 | 152.50p | 153.05p | 152.50p | 152.75p | 436179 |
19/06/2015 | 152.00p | 155.00p | 151.51p | 152.50p | 105800 |
18/06/2015 | 151.50p | 152.40p | 151.25p | 152.00p | 1094120 |
17/06/2015 | 151.50p | 152.00p | 151.10p | 151.50p | 1459374 |
16/06/2015 | 151.50p | 152.00p | 151.25p | 151.50p | 377234 |
15/06/2015 | 150.75p | 152.00p | 150.75p | 151.50p | 1080049 |
12/06/2015 | 150.50p | 151.05p | 150.00p | 150.75p | 546123 |
11/06/2015 | 149.50p | 150.70p | 149.50p | 150.50p | 2751472 |
10/06/2015 | 150.50p | 151.08p | 149.50p | 149.50p | 399177 |
09/06/2015 | 150.00p | 151.00p | 148.00p | 150.50p | 674845 |
08/06/2015 | 146.00p | 151.00p | 145.50p | 150.00p | 1256105 |
05/06/2015 | 146.00p | 146.15p | 145.00p | 146.00p | 54677 |
04/06/2015 | 146.00p | 146.50p | 146.00p | 146.00p | 243672 |
03/06/2015 | 146.00p | 146.20p | 145.50p | 146.00p | 191115 |
02/06/2015 | 146.00p | 147.00p | 145.35p | 146.00p | 69486 |
01/06/2015 | 146.00p | 147.00p | 145.75p | 146.00p | 475598 |
29/05/2015 | 140.50p | 143.00p | 140.50p | 140.50p | 56574 |
28/05/2015 | 139.50p | 141.00p | 139.50p | 140.50p | 174299 |
27/05/2015 | 139.50p | 140.25p | 139.50p | 139.50p | 77849 |
26/05/2015 | 139.50p | 140.64p | 139.50p | 139.50p | 58703 |
22/05/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 15466 |
21/05/2015 | 140.50p | 140.50p | 139.00p | 140.00p | 170532 |
20/05/2015 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
19/05/2015 | 140.50p | 141.20p | 139.15p | 140.50p | 18356 |
18/05/2015 | 140.50p | 141.20p | 139.00p | 140.50p | 26760 |
15/05/2015 | 140.50p | 140.50p | 139.66p | 140.50p | 215455 |
14/05/2015 | 141.62p | 142.00p | 139.66p | 140.50p | 50960 |
13/05/2015 | 143.00p | 143.00p | 142.10p | 143.00p | 10105 |
12/05/2015 | 144.00p | 144.00p | 141.93p | 143.00p | 171537 |
11/05/2015 | 144.50p | 144.50p | 144.00p | 144.50p | 15000 |
08/05/2015 | 145.00p | 145.00p | 144.00p | 144.50p | 27714 |
07/05/2015 | 145.00p | 145.00p | 144.95p | 145.00p | 14701 |
06/05/2015 | 145.00p | 145.20p | 144.98p | 145.00p | 1165423 |
05/05/2015 | 145.00p | 146.00p | 144.00p | 145.00p | 172461 |
01/05/2015 | 144.25p | 145.50p | 144.25p | 145.00p | 155000 |
30/04/2015 | 144.00p | 145.00p | 144.00p | 144.25p | 36313 |
29/04/2015 | 144.00p | 145.06p | 144.00p | 144.00p | 13372 |
28/04/2015 | 144.00p | 144.25p | 143.60p | 144.00p | 18532 |
27/04/2015 | 144.00p | 145.00p | 143.00p | 144.00p | 275004 |
24/04/2015 | 144.50p | 144.50p | 143.60p | 144.00p | 12751 |
23/04/2015 | 144.00p | 144.50p | 143.00p | 144.50p | 159794 |
22/04/2015 | 144.50p | 144.60p | 142.00p | 144.00p | 31169 |
21/04/2015 | 144.50p | 144.65p | 144.05p | 144.50p | 6923 |
20/04/2015 | 144.50p | 144.50p | 143.15p | 144.50p | 3000 |
17/04/2015 | 144.50p | 145.00p | 143.15p | 144.50p | 64883 |
16/04/2015 | 145.00p | 145.00p | 144.50p | 144.50p | 2500 |
15/04/2015 | 145.25p | 145.25p | 145.00p | 145.00p | 377108 |
14/04/2015 | 146.00p | 146.00p | 145.25p | 145.25p | 337552 |
13/04/2015 | 146.00p | 146.00p | 145.00p | 146.00p | 14122 |
10/04/2015 | 146.00p | 146.00p | 145.10p | 146.00p | 11817 |
09/04/2015 | 146.00p | 146.00p | 145.00p | 146.00p | 34062 |
08/04/2015 | 146.00p | 146.56p | 145.00p | 146.00p | 142032 |
07/04/2015 | 145.50p | 147.00p | 145.00p | 146.00p | 112083 |
02/04/2015 | 144.50p | 146.00p | 144.50p | 146.00p | 153428 |
01/04/2015 | 144.50p | 145.75p | 143.99p | 144.50p | 102103 |
31/03/2015 | 145.50p | 146.00p | 144.50p | 144.50p | 36300 |
30/03/2015 | 143.00p | 148.00p | 143.00p | 145.50p | 164331 |
27/03/2015 | 143.25p | 143.50p | 142.00p | 143.00p | 50447 |
26/03/2015 | 142.50p | 143.00p | 141.00p | 142.50p | 269750 |
25/03/2015 | 142.50p | 143.50p | 141.00p | 143.50p | 212934 |
24/03/2015 | 142.50p | 143.50p | 141.75p | 142.50p | 242908 |
23/03/2015 | 142.50p | 143.50p | 141.66p | 142.50p | 283974 |
20/03/2015 | 142.50p | 142.50p | 141.00p | 142.50p | 636322 |
19/03/2015 | 142.00p | 142.20p | 140.13p | 142.00p | 354323 |
18/03/2015 | 143.00p | 145.00p | 140.00p | 142.00p | 2783587 |
17/03/2015 | 137.00p | 137.56p | 136.44p | 137.00p | 89105 |
16/03/2015 | 137.00p | 138.00p | 137.00p | 137.00p | 410479 |
13/03/2015 | 137.00p | 137.20p | 137.00p | 137.00p | 10500 |
12/03/2015 | 137.00p | 137.00p | 136.00p | 137.00p | 1243 |
11/03/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
10/03/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 11000 |
09/03/2015 | 137.00p | 137.50p | 136.00p | 137.00p | 57308 |
06/03/2015 | 137.00p | 137.00p | 136.85p | 137.00p | 72000 |
05/03/2015 | 137.00p | 137.00p | 136.85p | 137.00p | 3300 |
04/03/2015 | 137.00p | 137.00p | 136.00p | 137.00p | 16703 |
03/03/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
02/03/2015 | 137.25p | 137.25p | 136.00p | 137.00p | 7663 |
27/02/2015 | 137.25p | 137.25p | 136.50p | 137.25p | 4750 |
26/02/2015 | 137.37p | 137.37p | 136.75p | 137.25p | 5825 |
25/02/2015 | 138.25p | 138.25p | 136.75p | 137.37p | 50630 |
24/02/2015 | 138.25p | 138.25p | 138.25p | 138.25p | 0 |
23/02/2015 | 138.25p | 139.50p | 136.50p | 138.25p | 112807 |
20/02/2015 | 138.25p | 138.60p | 138.25p | 138.25p | 5400 |
19/02/2015 | 137.00p | 138.25p | 136.70p | 138.25p | 202374 |
18/02/2015 | 137.50p | 137.50p | 136.01p | 137.00p | 4070 |
17/02/2015 | 139.50p | 139.50p | 137.50p | 137.50p | 18149 |
16/02/2015 | 140.00p | 140.00p | 139.00p | 139.50p | 5617 |
13/02/2015 | 140.00p | 141.00p | 139.30p | 140.00p | 23863 |
12/02/2015 | 140.00p | 140.00p | 139.30p | 140.00p | 5547 |
11/02/2015 | 140.00p | 141.00p | 140.00p | 140.00p | 60500 |
10/02/2015 | 141.00p | 141.00p | 139.50p | 140.00p | 55805 |
09/02/2015 | 144.00p | 145.40p | 140.00p | 141.00p | 215594 |
06/02/2015 | 140.50p | 145.50p | 140.50p | 145.50p | 85367 |
05/02/2015 | 135.25p | 142.00p | 135.25p | 140.50p | 105947 |
04/02/2015 | 134.25p | 137.00p | 134.00p | 135.25p | 38250 |
03/02/2015 | 133.25p | 135.00p | 133.25p | 134.00p | 21200 |
02/02/2015 | 133.00p | 134.00p | 133.00p | 133.25p | 17460 |
30/01/2015 | 132.75p | 133.72p | 132.50p | 133.00p | 45955 |
29/01/2015 | 131.50p | 133.44p | 131.50p | 132.75p | 29054 |
28/01/2015 | 132.75p | 133.16p | 130.61p | 131.50p | 2272 |
27/01/2015 | 132.62p | 133.12p | 132.06p | 132.62p | 36504 |
26/01/2015 | 131.50p | 133.50p | 130.55p | 132.62p | 189127 |
23/01/2015 | 131.50p | 133.00p | 130.32p | 131.50p | 47902 |
22/01/2015 | 129.50p | 132.96p | 128.00p | 131.50p | 138819 |
21/01/2015 | 129.00p | 132.00p | 129.00p | 129.50p | 66272 |
20/01/2015 | 124.75p | 131.00p | 124.75p | 129.00p | 73139 |
19/01/2015 | 123.13p | 126.00p | 123.00p | 124.25p | 88511 |
16/01/2015 | 123.13p | 123.13p | 122.90p | 123.13p | 152300 |
15/01/2015 | 122.50p | 124.00p | 122.50p | 123.13p | 9020 |
14/01/2015 | 122.50p | 123.50p | 122.50p | 122.50p | 25000 |
13/01/2015 | 120.88p | 123.34p | 120.88p | 122.50p | 699376 |
12/01/2015 | 120.88p | 121.24p | 120.50p | 120.50p | 10390 |
09/01/2015 | 120.88p | 121.00p | 120.88p | 120.88p | 85849 |
08/01/2015 | 120.88p | 121.95p | 120.88p | 120.88p | 264867 |
07/01/2015 | 120.88p | 123.00p | 120.88p | 120.88p | 0 |
06/01/2015 | 120.88p | 123.00p | 120.40p | 123.00p | 12530 |
05/01/2015 | 120.88p | 121.96p | 120.88p | 120.88p | 2490 |
02/01/2015 | 120.88p | 120.88p | 120.88p | 120.88p | 0 |
31/12/2014 | 120.88p | 120.88p | 120.88p | 120.88p | 0 |
30/12/2014 | 120.88p | 122.75p | 119.00p | 120.88p | 96019 |
29/12/2014 | 120.88p | 121.81p | 120.88p | 120.88p | 38197 |
24/12/2014 | 120.88p | 121.81p | 120.88p | 120.88p | 1615 |
23/12/2014 | 120.88p | 121.84p | 120.00p | 120.88p | 20767 |
22/12/2014 | 120.88p | 121.51p | 120.88p | 120.88p | 3614 |
19/12/2014 | 120.88p | 120.88p | 119.41p | 120.88p | 6000 |
18/12/2014 | 120.88p | 122.75p | 120.88p | 122.75p | 31308 |
17/12/2014 | 118.00p | 120.00p | 118.00p | 119.50p | 435083 |
16/12/2014 | 119.50p | 119.95p | 119.50p | 119.50p | 5000 |
15/12/2014 | 119.50p | 119.95p | 119.11p | 119.50p | 6616 |
12/12/2014 | 120.00p | 122.00p | 118.05p | 120.50p | 30825 |
11/12/2014 | 121.00p | 121.00p | 120.00p | 120.00p | 249684 |
10/12/2014 | 121.00p | 121.00p | 120.00p | 121.00p | 15461 |
09/12/2014 | 121.00p | 121.30p | 120.00p | 121.00p | 11000 |
08/12/2014 | 121.00p | 121.00p | 120.00p | 121.00p | 11500 |
05/12/2014 | 121.00p | 121.00p | 120.44p | 121.00p | 1421290 |
04/12/2014 | 121.00p | 121.00p | 120.44p | 121.00p | 640350 |
03/12/2014 | 121.00p | 121.75p | 121.00p | 121.00p | 5000 |
02/12/2014 | 121.00p | 121.60p | 120.98p | 121.00p | 89225 |
01/12/2014 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
28/11/2014 | 121.00p | 121.60p | 120.80p | 121.00p | 94470 |
27/11/2014 | 121.00p | 121.00p | 120.50p | 121.00p | 19000 |
26/11/2014 | 121.00p | 121.00p | 120.95p | 121.00p | 31240 |
25/11/2014 | 121.00p | 121.60p | 120.80p | 121.00p | 9946 |
24/11/2014 | 121.00p | 121.60p | 120.00p | 121.00p | 31224 |
21/11/2014 | 121.00p | 121.20p | 121.00p | 121.00p | 50613 |
*Close Price adjusted for both dividends and splits