Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2015 | 186.50p | 186.52p | 185.50p | 186.37p | 89605 |
21/01/2015 | 188.00p | 188.50p | 187.50p | 188.37p | 91407 |
20/01/2015 | 187.25p | 188.75p | 187.00p | 188.75p | 107598 |
19/01/2015 | 188.25p | 188.75p | 188.00p | 188.75p | 70954 |
16/01/2015 | 188.50p | 188.50p | 187.76p | 188.50p | 38779 |
15/01/2015 | 187.50p | 188.25p | 187.25p | 188.00p | 72116 |
14/01/2015 | 187.00p | 188.28p | 187.00p | 187.50p | 167815 |
13/01/2015 | 188.50p | 188.50p | 187.69p | 187.75p | 92566 |
12/01/2015 | 187.75p | 188.00p | 187.01p | 187.50p | 105150 |
09/01/2015 | 187.75p | 188.00p | 187.00p | 187.50p | 80739 |
08/01/2015 | 186.51p | 187.70p | 186.51p | 187.50p | 40281 |
07/01/2015 | 187.00p | 187.56p | 187.00p | 187.00p | 51477 |
06/01/2015 | 186.01p | 187.50p | 186.01p | 187.13p | 70470 |
05/01/2015 | 188.00p | 188.00p | 186.00p | 186.75p | 142254 |
02/01/2015 | 188.50p | 189.01p | 187.00p | 187.50p | 99965 |
31/12/2014 | 188.51p | 190.00p | 188.51p | 189.25p | 6050 |
30/12/2014 | 190.00p | 190.00p | 189.00p | 190.00p | 15034 |
29/12/2014 | 188.50p | 189.19p | 188.50p | 189.00p | 42990 |
24/12/2014 | 188.50p | 189.25p | 188.50p | 189.25p | 24379 |
23/12/2014 | 189.55p | 189.55p | 188.75p | 189.25p | 66956 |
22/12/2014 | 189.75p | 189.75p | 188.50p | 189.25p | 56481 |
19/12/2014 | 189.50p | 189.50p | 188.25p | 188.50p | 71067 |
18/12/2014 | 188.50p | 189.50p | 188.50p | 189.00p | 109697 |
17/12/2014 | 189.25p | 189.25p | 188.00p | 189.25p | 40594 |
16/12/2014 | 188.50p | 188.83p | 187.75p | 188.00p | 163177 |
15/12/2014 | 188.00p | 188.75p | 187.75p | 187.75p | 93571 |
12/12/2014 | 187.50p | 188.64p | 187.43p | 188.50p | 101220 |
11/12/2014 | 188.50p | 188.87p | 188.00p | 188.63p | 55523 |
10/12/2014 | 188.50p | 188.50p | 188.00p | 188.50p | 56068 |
09/12/2014 | 188.00p | 188.50p | 187.35p | 188.00p | 51597 |
08/12/2014 | 187.25p | 188.00p | 187.25p | 188.00p | 273244 |
05/12/2014 | 187.25p | 187.75p | 187.00p | 187.50p | 110402 |
04/12/2014 | 187.00p | 187.50p | 186.15p | 187.25p | 86999 |
03/12/2014 | 186.00p | 186.75p | 186.00p | 186.00p | 107033 |
02/12/2014 | 185.50p | 186.50p | 185.50p | 186.25p | 103357 |
01/12/2014 | 186.25p | 186.25p | 185.49p | 186.25p | 190606 |
28/11/2014 | 186.25p | 186.25p | 185.46p | 186.25p | 51983 |
27/11/2014 | 186.00p | 186.25p | 185.38p | 186.25p | 29493 |
26/11/2014 | 186.25p | 186.25p | 185.62p | 186.25p | 36206 |
25/11/2014 | 185.25p | 186.00p | 185.00p | 186.00p | 115686 |
24/11/2014 | 186.00p | 186.00p | 185.08p | 186.00p | 80780 |
21/11/2014 | 185.75p | 186.00p | 185.00p | 185.75p | 127359 |
20/11/2014 | 185.75p | 185.75p | 185.00p | 185.75p | 111666 |
19/11/2014 | 186.00p | 186.00p | 184.83p | 185.75p | 126852 |
18/11/2014 | 185.75p | 186.00p | 185.50p | 186.00p | 84979 |
17/11/2014 | 185.75p | 185.75p | 185.01p | 185.50p | 106945 |
14/11/2014 | 185.25p | 185.50p | 184.50p | 185.50p | 88297 |
13/11/2014 | 185.00p | 185.50p | 184.51p | 185.50p | 113772 |
12/11/2014 | 184.75p | 185.25p | 184.75p | 185.25p | 42105 |
11/11/2014 | 184.75p | 185.25p | 184.24p | 185.25p | 141914 |
10/11/2014 | 184.50p | 185.25p | 184.06p | 185.25p | 133272 |
07/11/2014 | 184.50p | 184.69p | 184.50p | 184.63p | 91418 |
06/11/2014 | 184.50p | 185.00p | 184.50p | 184.50p | 61783 |
05/11/2014 | 184.50p | 184.50p | 184.00p | 184.00p | 38507 |
04/11/2014 | 183.75p | 183.92p | 183.50p | 183.50p | 47965 |
03/11/2014 | 184.00p | 184.17p | 183.52p | 184.12p | 67765 |
31/10/2014 | 183.61p | 184.50p | 183.40p | 184.25p | 121308 |
30/10/2014 | 183.57p | 184.25p | 183.50p | 184.00p | 54101 |
29/10/2014 | 184.00p | 184.20p | 183.55p | 184.00p | 78902 |
28/10/2014 | 183.26p | 184.00p | 183.26p | 183.75p | 182379 |
27/10/2014 | 183.33p | 183.69p | 182.89p | 183.62p | 57041 |
24/10/2014 | 183.00p | 183.25p | 182.76p | 183.00p | 77279 |
23/10/2014 | 183.25p | 183.75p | 182.15p | 182.75p | 114153 |
22/10/2014 | 185.00p | 185.09p | 184.63p | 184.75p | 64798 |
21/10/2014 | 185.25p | 185.26p | 184.25p | 184.50p | 34575 |
20/10/2014 | 184.50p | 185.33p | 184.50p | 184.50p | 42124 |
17/10/2014 | 184.50p | 185.12p | 184.50p | 184.50p | 24439 |
16/10/2014 | 184.50p | 185.24p | 184.00p | 184.00p | 61088 |
15/10/2014 | 184.75p | 185.70p | 184.75p | 184.75p | 84239 |
14/10/2014 | 185.00p | 185.61p | 185.00p | 185.00p | 70862 |
13/10/2014 | 185.25p | 185.41p | 184.75p | 184.75p | 63465 |
10/10/2014 | 186.00p | 186.31p | 185.50p | 185.75p | 62213 |
09/10/2014 | 187.25p | 187.25p | 186.51p | 187.00p | 45176 |
08/10/2014 | 187.00p | 187.00p | 186.47p | 187.00p | 111033 |
07/10/2014 | 187.00p | 187.23p | 186.90p | 187.00p | 40915 |
06/10/2014 | 187.25p | 187.37p | 187.00p | 187.00p | 43038 |
03/10/2014 | 186.75p | 187.00p | 186.09p | 186.25p | 141462 |
02/10/2014 | 186.00p | 186.25p | 185.75p | 185.75p | 54029 |
01/10/2014 | 187.50p | 187.50p | 185.75p | 186.75p | 130490 |
30/09/2014 | 187.25p | 187.61p | 186.50p | 186.50p | 117293 |
29/09/2014 | 186.75p | 187.73p | 186.58p | 187.00p | 44109 |
26/09/2014 | 187.00p | 187.68p | 186.55p | 186.75p | 51285 |
25/09/2014 | 187.75p | 188.39p | 187.00p | 187.50p | 71030 |
24/09/2014 | 187.75p | 188.15p | 187.25p | 187.25p | 64555 |
23/09/2014 | 188.25p | 188.25p | 187.74p | 188.00p | 50079 |
22/09/2014 | 187.75p | 188.25p | 187.50p | 188.25p | 84381 |
19/09/2014 | 187.50p | 187.87p | 187.00p | 187.00p | 60786 |
18/09/2014 | 187.25p | 188.25p | 187.25p | 187.25p | 62922 |
17/09/2014 | 188.00p | 188.00p | 187.40p | 188.00p | 108840 |
16/09/2014 | 188.25p | 188.25p | 187.05p | 187.75p | 106085 |
15/09/2014 | 188.00p | 188.25p | 187.75p | 188.25p | 68724 |
12/09/2014 | 188.00p | 188.25p | 187.88p | 188.25p | 52674 |
11/09/2014 | 188.25p | 188.25p | 187.75p | 188.25p | 34608 |
10/09/2014 | 188.00p | 188.25p | 187.75p | 188.25p | 72085 |
09/09/2014 | 188.00p | 188.50p | 188.00p | 188.50p | 44071 |
08/09/2014 | 188.25p | 188.75p | 188.00p | 188.50p | 44853 |
05/09/2014 | 188.50p | 188.75p | 188.25p | 188.50p | 111198 |
04/09/2014 | 188.50p | 188.50p | 188.25p | 188.25p | 50988 |
03/09/2014 | 187.75p | 188.50p | 187.43p | 188.25p | 107044 |
02/09/2014 | 187.25p | 188.00p | 187.25p | 188.00p | 60229 |
01/09/2014 | 188.00p | 188.00p | 187.05p | 188.00p | 104154 |
29/08/2014 | 188.00p | 188.00p | 187.60p | 187.75p | 52198 |
28/08/2014 | 187.75p | 187.75p | 187.50p | 187.50p | 35681 |
27/08/2014 | 187.50p | 187.75p | 187.19p | 187.75p | 131700 |
26/08/2014 | 186.25p | 187.19p | 186.09p | 186.25p | 105694 |
22/08/2014 | 185.50p | 186.01p | 185.50p | 186.00p | 117472 |
21/08/2014 | 184.75p | 185.12p | 184.53p | 184.75p | 76855 |
20/08/2014 | 184.75p | 185.25p | 184.50p | 184.75p | 79626 |
19/08/2014 | 184.75p | 185.00p | 184.16p | 184.25p | 97391 |
18/08/2014 | 184.00p | 184.43p | 184.00p | 184.00p | 78259 |
15/08/2014 | 184.25p | 185.00p | 183.50p | 183.50p | 113863 |
14/08/2014 | 183.50p | 184.00p | 183.00p | 183.25p | 111483 |
13/08/2014 | 184.00p | 184.45p | 183.00p | 183.00p | 139513 |
12/08/2014 | 185.00p | 185.01p | 184.00p | 184.00p | 126369 |
11/08/2014 | 185.50p | 185.50p | 184.50p | 184.50p | 115063 |
08/08/2014 | 185.00p | 185.34p | 184.50p | 184.75p | 64417 |
07/08/2014 | 186.50p | 186.75p | 185.50p | 185.50p | 89652 |
06/08/2014 | 187.00p | 187.00p | 185.25p | 185.25p | 95802 |
05/08/2014 | 187.00p | 187.50p | 186.00p | 186.25p | 154783 |
04/08/2014 | 187.00p | 187.50p | 186.50p | 187.50p | 58323 |
01/08/2014 | 187.50p | 188.00p | 186.50p | 186.50p | 77225 |
31/07/2014 | 187.75p | 188.50p | 187.66p | 188.00p | 39998 |
30/07/2014 | 187.50p | 188.50p | 187.50p | 188.50p | 67491 |
29/07/2014 | 187.75p | 188.00p | 187.29p | 188.00p | 68132 |
28/07/2014 | 188.50p | 188.50p | 186.95p | 188.50p | 67608 |
25/07/2014 | 188.50p | 188.50p | 187.25p | 187.50p | 83428 |
24/07/2014 | 188.50p | 188.50p | 188.00p | 188.25p | 77998 |
23/07/2014 | 188.50p | 191.00p | 187.75p | 188.00p | 90392 |
22/07/2014 | 191.00p | 191.00p | 190.00p | 191.00p | 76605 |
21/07/2014 | 190.00p | 190.50p | 189.75p | 190.00p | 89213 |
18/07/2014 | 191.00p | 191.00p | 189.53p | 190.00p | 113966 |
17/07/2014 | 190.00p | 191.00p | 190.00p | 190.00p | 117482 |
16/07/2014 | 190.25p | 191.00p | 190.00p | 190.75p | 45176 |
15/07/2014 | 190.25p | 190.28p | 190.00p | 190.00p | 51213 |
14/07/2014 | 190.25p | 190.50p | 190.00p | 190.25p | 51582 |
11/07/2014 | 190.75p | 190.79p | 190.25p | 190.25p | 90772 |
10/07/2014 | 190.50p | 190.75p | 190.26p | 190.75p | 65935 |
09/07/2014 | 190.25p | 190.50p | 190.01p | 190.25p | 88372 |
08/07/2014 | 191.00p | 191.00p | 190.01p | 190.75p | 159572 |
07/07/2014 | 190.25p | 191.00p | 190.25p | 190.25p | 85521 |
04/07/2014 | 190.25p | 190.76p | 190.08p | 190.25p | 43028 |
03/07/2014 | 191.00p | 191.00p | 190.00p | 190.00p | 45409 |
02/07/2014 | 190.50p | 190.96p | 190.50p | 190.50p | 39806 |
01/07/2014 | 190.75p | 190.92p | 190.50p | 190.50p | 68368 |
30/06/2014 | 190.50p | 190.74p | 190.40p | 190.50p | 26653 |
27/06/2014 | 191.25p | 191.25p | 190.50p | 190.50p | 57537 |
26/06/2014 | 190.50p | 191.00p | 190.50p | 191.00p | 35685 |
25/06/2014 | 190.75p | 191.00p | 190.08p | 191.00p | 61722 |
24/06/2014 | 191.50p | 191.50p | 190.25p | 191.25p | 70936 |
23/06/2014 | 190.50p | 191.25p | 190.50p | 190.50p | 50460 |
20/06/2014 | 190.25p | 191.25p | 190.00p | 190.00p | 26691 |
19/06/2014 | 191.25p | 191.25p | 190.56p | 191.25p | 50202 |
18/06/2014 | 191.00p | 191.00p | 190.25p | 190.75p | 34905 |
17/06/2014 | 190.75p | 190.75p | 190.11p | 190.75p | 67419 |
16/06/2014 | 191.00p | 191.00p | 190.00p | 190.75p | 32874 |
13/06/2014 | 190.75p | 191.00p | 190.00p | 191.00p | 43453 |
12/06/2014 | 190.75p | 191.25p | 190.17p | 191.00p | 98929 |
11/06/2014 | 190.00p | 190.50p | 189.84p | 190.50p | 108116 |
10/06/2014 | 190.25p | 190.50p | 189.75p | 190.50p | 75920 |
09/06/2014 | 190.00p | 190.00p | 189.50p | 190.00p | 72698 |
06/06/2014 | 189.75p | 190.00p | 188.86p | 190.00p | 99265 |
05/06/2014 | 189.50p | 189.50p | 188.75p | 189.50p | 38695 |
04/06/2014 | 189.25p | 189.25p | 189.00p | 189.25p | 45736 |
03/06/2014 | 189.25p | 189.25p | 188.78p | 189.25p | 72562 |
02/06/2014 | 189.25p | 189.28p | 188.85p | 189.25p | 53841 |
30/05/2014 | 189.25p | 189.25p | 188.26p | 189.25p | 53088 |
29/05/2014 | 188.75p | 188.76p | 188.25p | 188.75p | 91310 |
28/05/2014 | 188.00p | 188.75p | 187.50p | 188.75p | 48915 |
27/05/2014 | 188.00p | 188.75p | 187.25p | 187.50p | 86389 |
23/05/2014 | 187.75p | 189.00p | 187.75p | 188.75p | 38995 |
22/05/2014 | 187.75p | 188.75p | 187.65p | 188.75p | 52975 |
21/05/2014 | 188.00p | 188.75p | 187.75p | 188.75p | 67878 |
20/05/2014 | 188.00p | 188.75p | 187.75p | 187.75p | 69553 |
19/05/2014 | 189.00p | 189.00p | 187.75p | 187.75p | 87849 |
16/05/2014 | 188.25p | 188.50p | 188.00p | 188.00p | 31664 |
15/05/2014 | 188.25p | 188.75p | 188.00p | 188.00p | 78018 |
14/05/2014 | 188.00p | 189.00p | 188.00p | 188.00p | 68271 |
13/05/2014 | 188.00p | 188.50p | 187.80p | 188.25p | 94302 |
12/05/2014 | 188.00p | 188.00p | 187.29p | 188.00p | 56165 |
09/05/2014 | 188.00p | 188.00p | 186.74p | 188.00p | 80887 |
08/05/2014 | 187.75p | 188.00p | 187.12p | 188.00p | 41622 |
07/05/2014 | 187.00p | 187.50p | 186.74p | 187.50p | 55213 |
06/05/2014 | 187.50p | 187.50p | 186.42p | 187.50p | 106664 |
02/05/2014 | 187.00p | 187.00p | 186.22p | 187.00p | 41259 |
01/05/2014 | 187.25p | 187.25p | 186.18p | 187.25p | 140258 |
30/04/2014 | 187.25p | 187.25p | 186.18p | 187.25p | 52027 |
29/04/2014 | 187.25p | 187.25p | 186.18p | 187.25p | 100955 |
28/04/2014 | 187.00p | 187.00p | 185.50p | 186.75p | 106202 |
25/04/2014 | 186.50p | 186.50p | 185.78p | 186.25p | 81827 |
24/04/2014 | 186.75p | 187.00p | 185.75p | 186.00p | 154762 |
23/04/2014 | 187.00p | 187.00p | 186.50p | 187.00p | 89505 |
22/04/2014 | 188.75p | 189.48p | 188.25p | 189.25p | 138727 |
17/04/2014 | 189.00p | 189.00p | 188.00p | 189.00p | 75154 |
16/04/2014 | 188.00p | 188.75p | 187.75p | 187.75p | 110696 |
15/04/2014 | 188.00p | 188.50p | 187.50p | 188.50p | 101265 |
14/04/2014 | 188.00p | 188.50p | 187.50p | 188.50p | 124240 |
11/04/2014 | 188.50p | 188.61p | 187.50p | 187.50p | 81710 |
10/04/2014 | 188.75p | 189.34p | 188.00p | 188.00p | 73609 |
09/04/2014 | 188.75p | 189.25p | 188.00p | 188.00p | 61653 |
08/04/2014 | 188.00p | 188.87p | 188.00p | 188.00p | 163515 |
*Close Price adjusted for both dividends and splits