Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/09/2015 | 73.50p | 73.50p | 72.50p | 73.50p | 0 |
10/09/2015 | 72.50p | 75.00p | 72.22p | 73.50p | 3385 |
09/09/2015 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
08/09/2015 | 72.50p | 72.50p | 72.20p | 72.50p | 2357 |
07/09/2015 | 72.50p | 72.85p | 72.20p | 72.50p | 801 |
04/09/2015 | 73.50p | 75.00p | 70.75p | 72.50p | 141100 |
03/09/2015 | 73.50p | 73.50p | 72.00p | 73.50p | 4362 |
02/09/2015 | 73.50p | 73.50p | 72.50p | 73.50p | 320 |
01/09/2015 | 73.50p | 73.50p | 72.35p | 73.50p | 1000 |
28/08/2015 | 73.50p | 73.50p | 72.30p | 73.50p | 4100 |
27/08/2015 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
26/08/2015 | 75.25p | 75.25p | 72.18p | 73.50p | 3338 |
25/08/2015 | 75.25p | 75.25p | 75.03p | 75.25p | 1300 |
24/08/2015 | 75.25p | 75.50p | 75.03p | 75.25p | 850 |
21/08/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
20/08/2015 | 75.25p | 75.50p | 75.03p | 75.25p | 5024 |
19/08/2015 | 75.25p | 75.50p | 73.25p | 75.25p | 900 |
18/08/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
17/08/2015 | 75.25p | 75.25p | 75.03p | 75.25p | 3333 |
14/08/2015 | 75.25p | 75.50p | 73.25p | 75.25p | 465 |
13/08/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
12/08/2015 | 75.25p | 75.25p | 74.75p | 75.25p | 0 |
11/08/2015 | 75.25p | 75.25p | 73.25p | 74.75p | 611000 |
10/08/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
07/08/2015 | 75.25p | 75.50p | 75.00p | 75.25p | 24221 |
06/08/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
05/08/2015 | 75.25p | 75.25p | 75.00p | 75.25p | 351223 |
04/08/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
03/08/2015 | 75.25p | 75.25p | 75.00p | 75.25p | 200 |
31/07/2015 | 75.25p | 75.50p | 75.00p | 75.25p | 9040 |
30/07/2015 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
29/07/2015 | 75.25p | 75.25p | 73.25p | 75.25p | 0 |
28/07/2015 | 75.25p | 75.25p | 74.72p | 75.25p | 2064 |
27/07/2015 | 75.50p | 75.50p | 75.00p | 75.25p | 375 |
24/07/2015 | 75.50p | 76.00p | 73.50p | 75.50p | 130 |
23/07/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 100 |
22/07/2015 | 75.50p | 76.00p | 75.50p | 75.50p | 24 |
21/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
20/07/2015 | 75.50p | 76.00p | 75.00p | 75.50p | 35813 |
17/07/2015 | 75.50p | 75.70p | 75.00p | 75.50p | 6070 |
16/07/2015 | 75.50p | 75.50p | 74.71p | 75.50p | 2008 |
15/07/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 500 |
14/07/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 435 |
13/07/2015 | 75.50p | 75.50p | 73.50p | 75.50p | 2298 |
10/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
09/07/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 500 |
08/07/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 500 |
07/07/2015 | 75.50p | 75.50p | 75.40p | 75.50p | 116 |
06/07/2015 | 75.50p | 76.00p | 73.50p | 75.50p | 4449 |
03/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
02/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
01/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
30/06/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 2196 |
29/06/2015 | 76.00p | 76.00p | 75.00p | 75.50p | 1083 |
26/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
25/06/2015 | 75.00p | 76.00p | 75.00p | 76.00p | 0 |
24/06/2015 | 76.00p | 76.00p | 75.80p | 76.00p | 1840 |
23/06/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 2325 |
22/06/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 25399 |
19/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
18/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
17/06/2015 | 76.00p | 77.50p | 76.00p | 76.00p | 0 |
16/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
15/06/2015 | 76.00p | 76.00p | 74.47p | 76.00p | 3026 |
12/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
11/06/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 0 |
10/06/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 502000 |
09/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
08/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
05/06/2015 | 76.50p | 79.00p | 76.00p | 76.00p | 3538560 |
04/06/2015 | 76.50p | 76.50p | 75.00p | 76.50p | 412 |
03/06/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
02/06/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
01/06/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
29/05/2015 | 76.50p | 76.50p | 75.00p | 76.50p | 2001 |
28/05/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
27/05/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
26/05/2015 | 76.50p | 76.50p | 75.00p | 76.50p | 750 |
22/05/2015 | 76.50p | 76.50p | 75.00p | 76.50p | 5205 |
21/05/2015 | 76.50p | 76.50p | 75.10p | 76.50p | 8074 |
20/05/2015 | 76.50p | 76.50p | 76.20p | 76.50p | 250 |
19/05/2015 | 76.50p | 76.50p | 75.10p | 76.50p | 4125 |
18/05/2015 | 76.50p | 76.50p | 76.20p | 76.50p | 649 |
15/05/2015 | 76.50p | 76.50p | 75.30p | 76.50p | 1323 |
14/05/2015 | 76.50p | 76.50p | 75.10p | 76.50p | 509 |
13/05/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
12/05/2015 | 76.50p | 76.50p | 75.10p | 76.50p | 1278 |
11/05/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
08/05/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
07/05/2015 | 76.50p | 76.50p | 75.10p | 76.50p | 39 |
06/05/2015 | 76.50p | 78.00p | 75.00p | 76.50p | 1340 |
05/05/2015 | 76.50p | 76.50p | 74.64p | 76.50p | 2500 |
01/05/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
30/04/2015 | 76.50p | 77.40p | 75.04p | 76.50p | 1525 |
29/04/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
28/04/2015 | 76.50p | 77.00p | 75.25p | 76.50p | 11369 |
27/04/2015 | 76.50p | 76.50p | 75.12p | 76.50p | 3750 |
24/04/2015 | 76.50p | 77.68p | 75.00p | 76.50p | 4718 |
23/04/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
22/04/2015 | 76.50p | 77.40p | 76.50p | 76.50p | 36 |
21/04/2015 | 75.50p | 76.50p | 75.50p | 76.50p | 0 |
20/04/2015 | 75.50p | 75.50p | 75.00p | 75.50p | 0 |
17/04/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 7787 |
16/04/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
15/04/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
14/04/2015 | 75.50p | 76.38p | 75.50p | 75.50p | 40 |
13/04/2015 | 75.50p | 76.00p | 74.00p | 75.50p | 17339 |
10/04/2015 | 75.50p | 76.38p | 74.00p | 75.50p | 885 |
09/04/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
08/04/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 7500 |
07/04/2015 | 75.50p | 76.38p | 75.50p | 75.50p | 3 |
02/04/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 15000 |
01/04/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
31/03/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 2718 |
30/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
27/03/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 800 |
26/03/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 2026 |
25/03/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 3539 |
24/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
23/03/2015 | 75.50p | 76.38p | 75.50p | 75.50p | 100 |
20/03/2015 | 75.50p | 76.38p | 75.50p | 75.50p | 24 |
19/03/2015 | 75.50p | 76.38p | 74.15p | 75.50p | 300 |
18/03/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 5276 |
17/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
16/03/2015 | 75.50p | 76.38p | 74.15p | 75.50p | 759 |
13/03/2015 | 75.50p | 75.50p | 72.81p | 75.50p | 9500 |
12/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
11/03/2015 | 75.50p | 77.00p | 74.00p | 75.50p | 1750 |
10/03/2015 | 75.50p | 75.50p | 74.00p | 75.50p | 2148 |
09/03/2015 | 75.50p | 76.38p | 75.50p | 75.50p | 130 |
06/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
05/03/2015 | 75.50p | 76.40p | 74.00p | 75.50p | 2331 |
04/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
03/03/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
02/03/2015 | 75.00p | 75.50p | 74.00p | 75.50p | 20150 |
27/02/2015 | 75.50p | 75.50p | 74.10p | 75.00p | 250 |
26/02/2015 | 76.00p | 76.00p | 75.50p | 75.50p | 59 |
25/02/2015 | 76.00p | 77.00p | 76.00p | 76.00p | 1520 |
24/02/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 2500 |
23/02/2015 | 76.00p | 77.00p | 76.00p | 76.00p | 110028 |
20/02/2015 | 76.00p | 77.20p | 74.00p | 76.00p | 1369 |
19/02/2015 | 76.00p | 77.18p | 74.00p | 76.00p | 2947 |
18/02/2015 | 76.00p | 77.00p | 74.00p | 76.00p | 5394 |
17/02/2015 | 76.00p | 77.00p | 74.20p | 76.00p | 688 |
16/02/2015 | 76.00p | 77.00p | 74.00p | 76.00p | 570 |
13/02/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
12/02/2015 | 76.00p | 77.00p | 74.00p | 76.00p | 10016 |
11/02/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 7000 |
10/02/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 52464 |
09/02/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
06/02/2015 | 76.00p | 76.00p | 74.25p | 76.00p | 317 |
05/02/2015 | 76.00p | 76.00p | 74.25p | 76.00p | 750 |
04/02/2015 | 76.00p | 77.20p | 74.20p | 76.00p | 14307 |
03/02/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
02/02/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
30/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
29/01/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 2409 |
28/01/2015 | 76.00p | 77.15p | 74.00p | 76.00p | 1700 |
27/01/2015 | 76.00p | 77.15p | 76.00p | 76.00p | 991 |
26/01/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 639 |
23/01/2015 | 76.00p | 77.15p | 74.20p | 76.00p | 362 |
22/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
21/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
20/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
19/01/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 1000 |
16/01/2015 | 76.00p | 76.00p | 74.30p | 76.00p | 5000 |
15/01/2015 | 76.00p | 76.00p | 74.30p | 76.00p | 84 |
14/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
13/01/2015 | 76.00p | 76.00p | 74.20p | 76.00p | 500 |
12/01/2015 | 76.00p | 76.00p | 74.20p | 76.00p | 1 |
09/01/2015 | 76.00p | 76.50p | 74.00p | 76.00p | 2344 |
08/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
07/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
06/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
05/01/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 1077 |
02/01/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
31/12/2014 | 76.00p | 77.15p | 76.00p | 76.00p | 1872 |
30/12/2014 | 76.00p | 76.00p | 74.00p | 76.00p | 25000 |
29/12/2014 | 76.00p | 76.00p | 74.25p | 76.00p | 169 |
24/12/2014 | 76.00p | 77.20p | 74.25p | 76.00p | 1856 |
23/12/2014 | 76.00p | 77.27p | 74.20p | 76.00p | 1712 |
22/12/2014 | 76.00p | 77.00p | 76.00p | 76.00p | 840 |
19/12/2014 | 76.00p | 76.00p | 75.50p | 76.00p | 0 |
18/12/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
17/12/2014 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
16/12/2014 | 76.00p | 76.00p | 73.00p | 76.00p | 7162 |
15/12/2014 | 76.00p | 76.00p | 73.00p | 76.00p | 4835 |
12/12/2014 | 76.00p | 76.00p | 74.00p | 76.00p | 668 |
11/12/2014 | 76.00p | 76.00p | 74.20p | 76.00p | 124 |
10/12/2014 | 76.00p | 76.00p | 74.00p | 76.00p | 1500 |
09/12/2014 | 76.00p | 77.00p | 74.00p | 76.00p | 5189 |
08/12/2014 | 76.00p | 77.18p | 75.50p | 76.00p | 388 |
05/12/2014 | 75.50p | 77.18p | 75.50p | 76.00p | 518 |
04/12/2014 | 74.50p | 76.00p | 74.50p | 76.00p | 350 |
03/12/2014 | 75.00p | 75.50p | 74.10p | 75.00p | 777 |
02/12/2014 | 75.00p | 75.00p | 74.10p | 75.00p | 500 |
01/12/2014 | 75.00p | 75.50p | 74.00p | 75.00p | 3800 |
28/11/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
27/11/2014 | 75.00p | 75.00p | 74.10p | 75.00p | 500 |
26/11/2014 | 75.00p | 75.50p | 75.00p | 75.00p | 20 |
*Close Price adjusted for both dividends and splits