Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/09/2015 | 172.00p | 172.00p | 170.00p | 171.00p | 7142 |
09/09/2015 | 172.00p | 173.00p | 171.00p | 171.00p | 11734 |
08/09/2015 | 172.00p | 172.00p | 170.00p | 172.00p | 58054 |
07/09/2015 | 172.00p | 172.00p | 170.00p | 172.00p | 24397 |
04/09/2015 | 173.25p | 173.25p | 171.00p | 172.00p | 42215 |
03/09/2015 | 173.00p | 173.25p | 173.00p | 173.25p | 1734 |
02/09/2015 | 173.00p | 173.00p | 171.00p | 173.00p | 26400 |
01/09/2015 | 173.00p | 173.50p | 172.00p | 173.00p | 81374 |
28/08/2015 | 173.00p | 173.80p | 171.10p | 171.25p | 16842 |
27/08/2015 | 173.00p | 174.00p | 171.00p | 173.00p | 28679 |
26/08/2015 | 175.50p | 175.50p | 173.00p | 173.00p | 41696 |
25/08/2015 | 175.50p | 176.10p | 174.00p | 175.50p | 24586 |
24/08/2015 | 180.00p | 180.00p | 175.00p | 175.50p | 89743 |
21/08/2015 | 181.50p | 181.50p | 178.50p | 180.00p | 24607 |
20/08/2015 | 182.00p | 182.00p | 180.10p | 181.50p | 10690 |
19/08/2015 | 183.00p | 183.00p | 181.00p | 182.00p | 7695 |
18/08/2015 | 185.00p | 185.00p | 183.00p | 183.00p | 122906 |
17/08/2015 | 185.00p | 185.25p | 184.00p | 185.25p | 12788 |
14/08/2015 | 185.50p | 185.50p | 184.00p | 185.00p | 16920 |
13/08/2015 | 185.50p | 185.50p | 184.99p | 185.50p | 53 |
12/08/2015 | 185.50p | 185.50p | 182.50p | 185.50p | 87000 |
11/08/2015 | 185.50p | 186.00p | 184.75p | 185.50p | 22113 |
10/08/2015 | 185.50p | 185.51p | 184.60p | 185.50p | 210596 |
07/08/2015 | 185.00p | 186.40p | 185.00p | 185.50p | 109654 |
06/08/2015 | 185.00p | 185.98p | 185.00p | 185.00p | 4140 |
05/08/2015 | 182.50p | 186.00p | 182.50p | 185.00p | 50333 |
04/08/2015 | 180.00p | 182.50p | 180.00p | 182.50p | 17852 |
03/08/2015 | 179.00p | 181.50p | 179.00p | 180.00p | 26700 |
31/07/2015 | 179.50p | 180.00p | 178.00p | 179.00p | 8909 |
30/07/2015 | 178.50p | 180.00p | 178.50p | 179.50p | 28499 |
29/07/2015 | 178.25p | 178.50p | 178.22p | 178.50p | 17595 |
28/07/2015 | 178.25p | 179.95p | 178.25p | 178.25p | 8000 |
27/07/2015 | 178.25p | 178.25p | 176.95p | 178.25p | 32865 |
24/07/2015 | 178.25p | 180.00p | 178.00p | 178.25p | 16897 |
23/07/2015 | 178.25p | 180.00p | 178.00p | 180.00p | 52760 |
22/07/2015 | 178.25p | 179.50p | 176.92p | 178.25p | 39762 |
21/07/2015 | 178.25p | 178.25p | 178.25p | 178.25p | 50000 |
20/07/2015 | 178.25p | 178.25p | 176.85p | 178.25p | 55046 |
17/07/2015 | 178.25p | 178.25p | 176.80p | 178.25p | 3623 |
16/07/2015 | 177.75p | 178.00p | 176.54p | 178.00p | 37220 |
15/07/2015 | 178.00p | 178.00p | 177.75p | 178.00p | 94133 |
14/07/2015 | 178.00p | 180.00p | 177.65p | 178.00p | 31290 |
13/07/2015 | 177.00p | 180.00p | 177.00p | 178.00p | 54683 |
10/07/2015 | 176.00p | 179.00p | 176.00p | 177.00p | 117489 |
09/07/2015 | 176.00p | 176.65p | 176.00p | 176.00p | 60426 |
08/07/2015 | 176.00p | 177.00p | 175.60p | 176.50p | 41016 |
07/07/2015 | 176.50p | 176.76p | 175.15p | 176.00p | 55462 |
06/07/2015 | 178.00p | 178.00p | 175.15p | 176.50p | 104125 |
03/07/2015 | 178.00p | 178.00p | 176.17p | 178.00p | 1500 |
02/07/2015 | 178.00p | 178.00p | 176.00p | 178.00p | 55099 |
01/07/2015 | 178.00p | 178.00p | 176.00p | 178.00p | 27087 |
30/06/2015 | 178.00p | 178.00p | 176.00p | 178.00p | 33707 |
29/06/2015 | 178.50p | 178.50p | 176.00p | 178.00p | 23136 |
26/06/2015 | 178.75p | 179.58p | 177.50p | 178.25p | 23246 |
25/06/2015 | 179.00p | 180.00p | 177.50p | 180.00p | 251980 |
24/06/2015 | 179.50p | 181.00p | 177.00p | 179.00p | 39467 |
23/06/2015 | 179.50p | 179.69p | 178.00p | 179.50p | 11978 |
22/06/2015 | 179.50p | 180.00p | 179.00p | 179.50p | 28520 |
19/06/2015 | 179.50p | 179.90p | 178.00p | 179.50p | 18405 |
18/06/2015 | 179.50p | 179.75p | 178.00p | 179.50p | 29120 |
17/06/2015 | 179.50p | 180.00p | 178.00p | 179.50p | 179917 |
16/06/2015 | 179.50p | 179.80p | 178.25p | 178.25p | 30193 |
15/06/2015 | 179.50p | 180.00p | 178.00p | 179.50p | 13106 |
12/06/2015 | 179.50p | 179.80p | 178.00p | 179.50p | 58212 |
11/06/2015 | 180.00p | 180.00p | 178.00p | 179.50p | 24612 |
10/06/2015 | 180.50p | 180.50p | 179.00p | 180.00p | 194563 |
09/06/2015 | 181.00p | 181.00p | 180.00p | 180.50p | 70000 |
08/06/2015 | 181.00p | 181.00p | 180.00p | 181.00p | 10761 |
05/06/2015 | 180.50p | 181.00p | 179.15p | 180.50p | 313223 |
04/06/2015 | 180.50p | 180.50p | 180.11p | 180.50p | 87955 |
03/06/2015 | 180.50p | 180.50p | 179.26p | 180.50p | 15690 |
02/06/2015 | 180.50p | 180.95p | 179.00p | 180.50p | 137801 |
01/06/2015 | 180.50p | 180.80p | 178.00p | 178.00p | 33601 |
29/05/2015 | 180.50p | 181.00p | 179.16p | 180.50p | 44702 |
28/05/2015 | 180.50p | 180.50p | 179.16p | 180.50p | 81469 |
27/05/2015 | 180.50p | 180.50p | 179.00p | 180.50p | 22575 |
26/05/2015 | 180.50p | 180.95p | 179.08p | 180.00p | 46681 |
22/05/2015 | 180.50p | 182.00p | 179.00p | 180.50p | 65512 |
21/05/2015 | 180.50p | 180.95p | 179.00p | 180.50p | 16354 |
20/05/2015 | 182.50p | 182.94p | 179.00p | 180.50p | 93238 |
19/05/2015 | 182.50p | 184.00p | 181.80p | 182.50p | 38264 |
18/05/2015 | 183.00p | 183.00p | 181.80p | 182.50p | 21440 |
15/05/2015 | 182.50p | 183.00p | 182.50p | 182.50p | 6250 |
14/05/2015 | 182.00p | 183.25p | 181.50p | 182.50p | 47191 |
13/05/2015 | 181.50p | 182.66p | 181.35p | 182.00p | 40565 |
12/05/2015 | 183.00p | 183.50p | 181.00p | 181.00p | 180615 |
11/05/2015 | 183.00p | 183.50p | 181.28p | 183.00p | 36397 |
08/05/2015 | 183.50p | 184.00p | 182.00p | 183.50p | 66485 |
07/05/2015 | 184.00p | 185.00p | 182.00p | 183.50p | 55198 |
06/05/2015 | 184.00p | 184.00p | 183.00p | 184.00p | 37014 |
05/05/2015 | 184.00p | 184.20p | 183.10p | 184.00p | 24652 |
01/05/2015 | 184.00p | 184.00p | 183.22p | 184.00p | 366425 |
30/04/2015 | 184.00p | 184.00p | 183.00p | 184.00p | 50245 |
29/04/2015 | 184.00p | 185.00p | 183.10p | 184.00p | 48192 |
28/04/2015 | 184.00p | 184.00p | 183.00p | 184.00p | 30102 |
27/04/2015 | 184.00p | 184.20p | 183.00p | 184.00p | 59460 |
24/04/2015 | 184.00p | 184.24p | 183.00p | 184.00p | 301236 |
23/04/2015 | 185.00p | 185.00p | 183.00p | 184.00p | 39416 |
22/04/2015 | 185.75p | 185.75p | 184.50p | 185.00p | 278837 |
21/04/2015 | 185.25p | 186.00p | 185.00p | 185.75p | 158349 |
20/04/2015 | 185.50p | 185.50p | 183.00p | 185.50p | 114628 |
17/04/2015 | 185.50p | 185.50p | 184.50p | 185.50p | 22167 |
16/04/2015 | 185.87p | 185.87p | 185.00p | 185.50p | 20926 |
15/04/2015 | 185.87p | 185.87p | 185.00p | 185.87p | 5866 |
14/04/2015 | 186.00p | 186.00p | 185.00p | 185.87p | 24623 |
13/04/2015 | 186.00p | 187.00p | 185.00p | 186.00p | 65336 |
10/04/2015 | 186.00p | 186.50p | 185.00p | 186.00p | 28732 |
09/04/2015 | 185.00p | 187.00p | 184.00p | 186.00p | 122935 |
08/04/2015 | 185.50p | 185.50p | 183.00p | 185.00p | 32924 |
07/04/2015 | 184.88p | 187.00p | 183.00p | 185.50p | 72053 |
02/04/2015 | 185.00p | 185.00p | 182.00p | 184.50p | 77222 |
01/04/2015 | 185.75p | 185.75p | 184.00p | 185.00p | 46580 |
31/03/2015 | 186.00p | 186.00p | 185.00p | 185.75p | 45258 |
30/03/2015 | 186.00p | 187.00p | 185.00p | 186.00p | 218894 |
27/03/2015 | 186.00p | 187.09p | 185.00p | 186.00p | 37363 |
26/03/2015 | 186.00p | 186.00p | 185.00p | 186.00p | 60132 |
25/03/2015 | 186.00p | 186.16p | 185.30p | 186.00p | 22231 |
24/03/2015 | 186.00p | 195.00p | 185.11p | 195.00p | 76179 |
23/03/2015 | 186.00p | 186.00p | 185.00p | 186.00p | 27880 |
20/03/2015 | 186.00p | 186.69p | 185.04p | 186.00p | 12491 |
19/03/2015 | 186.50p | 186.50p | 185.00p | 186.00p | 243763 |
18/03/2015 | 186.50p | 186.50p | 185.30p | 186.50p | 22101 |
17/03/2015 | 186.50p | 186.74p | 185.00p | 186.50p | 49065 |
16/03/2015 | 186.50p | 186.50p | 185.30p | 186.50p | 16827 |
13/03/2015 | 186.50p | 186.80p | 185.25p | 185.25p | 48917 |
12/03/2015 | 186.50p | 186.50p | 186.20p | 186.50p | 11667 |
11/03/2015 | 186.50p | 186.50p | 185.50p | 186.50p | 10686 |
10/03/2015 | 186.50p | 186.50p | 186.37p | 186.50p | 5570 |
09/03/2015 | 186.50p | 187.40p | 186.35p | 186.50p | 17779 |
06/03/2015 | 186.50p | 187.50p | 186.32p | 186.50p | 15436 |
05/03/2015 | 186.50p | 186.50p | 186.23p | 186.50p | 777 |
04/03/2015 | 186.50p | 186.50p | 186.20p | 186.50p | 3730 |
03/03/2015 | 186.50p | 187.73p | 186.13p | 186.50p | 6650 |
02/03/2015 | 186.50p | 188.00p | 186.00p | 186.50p | 46273 |
27/02/2015 | 186.50p | 188.00p | 186.00p | 186.50p | 31778 |
26/02/2015 | 186.75p | 186.75p | 185.50p | 186.50p | 60070 |
25/02/2015 | 186.50p | 186.75p | 185.25p | 186.75p | 16193 |
24/02/2015 | 185.50p | 187.00p | 185.50p | 186.50p | 70860 |
23/02/2015 | 185.50p | 185.50p | 185.49p | 185.50p | 6876 |
20/02/2015 | 185.50p | 186.00p | 184.65p | 185.50p | 15235 |
19/02/2015 | 185.00p | 187.00p | 184.25p | 185.50p | 76235 |
18/02/2015 | 184.00p | 185.40p | 183.87p | 185.00p | 11325 |
17/02/2015 | 183.50p | 185.00p | 183.50p | 184.00p | 10925 |
16/02/2015 | 183.50p | 184.10p | 183.40p | 183.50p | 16594 |
13/02/2015 | 183.50p | 184.50p | 182.12p | 183.50p | 87898 |
12/02/2015 | 183.50p | 184.50p | 182.10p | 183.50p | 55739 |
11/02/2015 | 183.50p | 183.50p | 182.00p | 183.50p | 60413 |
10/02/2015 | 183.50p | 183.50p | 182.55p | 183.50p | 42653 |
09/02/2015 | 183.50p | 183.50p | 182.55p | 183.50p | 720 |
06/02/2015 | 183.50p | 183.50p | 182.51p | 183.50p | 3500 |
05/02/2015 | 182.75p | 183.55p | 180.50p | 183.00p | 49157 |
04/02/2015 | 182.75p | 183.64p | 181.10p | 182.75p | 47115 |
03/02/2015 | 182.75p | 183.65p | 181.05p | 182.75p | 7560 |
02/02/2015 | 182.75p | 183.85p | 181.00p | 182.75p | 17270 |
30/01/2015 | 182.75p | 183.85p | 181.00p | 182.75p | 9952 |
29/01/2015 | 182.75p | 183.99p | 181.00p | 182.75p | 11500 |
28/01/2015 | 182.25p | 182.75p | 182.25p | 182.75p | 148871 |
27/01/2015 | 181.25p | 182.25p | 180.63p | 182.25p | 65485 |
26/01/2015 | 183.50p | 183.50p | 180.00p | 181.25p | 72819 |
23/01/2015 | 183.50p | 184.00p | 182.00p | 183.50p | 97233 |
22/01/2015 | 183.50p | 183.75p | 182.00p | 182.00p | 242665 |
21/01/2015 | 184.50p | 184.75p | 182.11p | 183.50p | 46218 |
20/01/2015 | 185.50p | 185.50p | 182.33p | 184.50p | 56439 |
19/01/2015 | 186.50p | 186.50p | 184.11p | 185.50p | 9865 |
16/01/2015 | 186.50p | 187.90p | 184.00p | 186.50p | 10850 |
15/01/2015 | 186.50p | 188.00p | 184.31p | 186.50p | 4587 |
14/01/2015 | 186.50p | 186.50p | 184.25p | 186.50p | 14048 |
13/01/2015 | 187.25p | 188.25p | 185.07p | 186.50p | 56042 |
12/01/2015 | 187.25p | 188.19p | 186.11p | 187.25p | 8808 |
09/01/2015 | 187.25p | 188.00p | 186.00p | 187.25p | 24177 |
08/01/2015 | 187.13p | 187.87p | 185.00p | 187.25p | 6743 |
07/01/2015 | 189.00p | 190.80p | 189.00p | 189.00p | 10158 |
06/01/2015 | 189.00p | 190.80p | 189.00p | 189.00p | 10435 |
05/01/2015 | 188.50p | 191.00p | 187.00p | 189.00p | 59536 |
02/01/2015 | 188.00p | 190.00p | 188.00p | 188.50p | 33655 |
31/12/2014 | 188.00p | 188.50p | 187.50p | 188.00p | 2061 |
30/12/2014 | 187.00p | 188.50p | 187.00p | 188.00p | 31705 |
29/12/2014 | 186.50p | 187.89p | 186.00p | 187.00p | 17381 |
24/12/2014 | 187.00p | 187.85p | 185.00p | 187.00p | 7239 |
23/12/2014 | 187.00p | 187.89p | 185.30p | 187.00p | 30529 |
22/12/2014 | 187.00p | 188.50p | 186.00p | 187.00p | 21258 |
19/12/2014 | 187.00p | 188.00p | 185.00p | 187.00p | 52630 |
18/12/2014 | 187.00p | 187.00p | 183.00p | 187.00p | 1201922 |
17/12/2014 | 187.00p | 187.00p | 183.25p | 187.00p | 41666 |
16/12/2014 | 187.75p | 189.50p | 184.00p | 187.00p | 56166 |
15/12/2014 | 188.00p | 189.25p | 186.00p | 187.75p | 87856 |
12/12/2014 | 182.50p | 190.00p | 182.50p | 188.00p | 89917 |
11/12/2014 | 181.50p | 183.00p | 181.00p | 182.50p | 1470814 |
10/12/2014 | 181.50p | 183.00p | 181.28p | 181.50p | 36640 |
09/12/2014 | 181.50p | 182.90p | 181.20p | 181.50p | 22240 |
08/12/2014 | 180.50p | 182.92p | 180.00p | 181.50p | 59853 |
05/12/2014 | 179.62p | 181.00p | 179.62p | 180.25p | 1947732 |
04/12/2014 | 179.25p | 180.25p | 178.50p | 179.62p | 38053 |
03/12/2014 | 177.13p | 181.00p | 176.19p | 179.25p | 252275 |
02/12/2014 | 176.63p | 179.00p | 175.00p | 176.63p | 36906 |
01/12/2014 | 176.63p | 176.63p | 174.35p | 176.63p | 6149 |
28/11/2014 | 176.63p | 176.63p | 174.25p | 176.63p | 14766 |
27/11/2014 | 176.50p | 178.75p | 174.29p | 176.63p | 16006 |
26/11/2014 | 176.50p | 178.70p | 174.00p | 176.50p | 6188 |
25/11/2014 | 176.50p | 178.80p | 175.00p | 176.50p | 50851 |
*Close Price adjusted for both dividends and splits