Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2016 | 108.00p | 109.75p | 108.00p | 108.00p | 534551 |
07/06/2016 | 107.00p | 108.75p | 107.00p | 108.50p | 1344716 |
06/06/2016 | 110.00p | 110.00p | 108.00p | 108.00p | 143428 |
03/06/2016 | 108.00p | 109.12p | 108.00p | 108.25p | 2821203 |
02/06/2016 | 107.00p | 109.50p | 107.00p | 108.50p | 1075572 |
01/06/2016 | 108.00p | 110.75p | 108.00p | 108.50p | 1016936 |
31/05/2016 | 110.00p | 110.00p | 107.00p | 108.25p | 830407 |
27/05/2016 | 108.00p | 109.25p | 108.00p | 108.50p | 1348221 |
26/05/2016 | 108.00p | 109.50p | 108.00p | 108.00p | 331752 |
25/05/2016 | 108.50p | 109.00p | 107.75p | 108.00p | 743642 |
24/05/2016 | 106.75p | 109.00p | 106.75p | 108.50p | 345928 |
23/05/2016 | 106.50p | 108.00p | 106.50p | 107.50p | 1366127 |
20/05/2016 | 104.50p | 107.75p | 104.50p | 107.00p | 1808271 |
19/05/2016 | 105.00p | 106.00p | 103.50p | 104.50p | 1168090 |
18/05/2016 | 106.00p | 108.00p | 105.00p | 105.00p | 2229370 |
17/05/2016 | 110.00p | 110.00p | 105.50p | 106.25p | 1061271 |
16/05/2016 | 109.25p | 110.00p | 108.00p | 108.00p | 1951854 |
13/05/2016 | 112.75p | 112.75p | 106.25p | 108.25p | 3410367 |
12/05/2016 | 111.50p | 113.50p | 111.25p | 111.25p | 979666 |
11/05/2016 | 113.25p | 114.50p | 112.00p | 112.50p | 459044 |
10/05/2016 | 114.00p | 114.50p | 112.00p | 114.00p | 1043698 |
09/05/2016 | 113.00p | 115.00p | 113.00p | 114.00p | 912567 |
06/05/2016 | 113.00p | 115.25p | 113.00p | 114.00p | 1423051 |
05/05/2016 | 116.00p | 116.25p | 113.00p | 116.00p | 1242113 |
04/05/2016 | 115.75p | 115.75p | 114.50p | 114.50p | 596348 |
03/05/2016 | 114.50p | 115.25p | 112.50p | 114.50p | 1237599 |
29/04/2016 | 115.00p | 115.00p | 112.00p | 112.00p | 705621 |
28/04/2016 | 115.00p | 115.00p | 113.00p | 113.00p | 1846724 |
27/04/2016 | 113.00p | 115.00p | 113.00p | 113.25p | 773551 |
26/04/2016 | 114.00p | 114.00p | 112.50p | 113.25p | 1548313 |
25/04/2016 | 113.00p | 113.50p | 112.50p | 112.75p | 1942242 |
22/04/2016 | 113.50p | 114.75p | 112.00p | 113.00p | 1489508 |
21/04/2016 | 113.00p | 115.00p | 113.00p | 114.75p | 917028 |
20/04/2016 | 113.00p | 115.00p | 111.50p | 114.00p | 1263039 |
19/04/2016 | 115.00p | 115.75p | 114.75p | 115.50p | 202761 |
18/04/2016 | 115.00p | 115.00p | 114.00p | 115.00p | 375682 |
15/04/2016 | 115.50p | 116.00p | 113.50p | 115.25p | 629912 |
14/04/2016 | 112.50p | 115.50p | 112.50p | 115.25p | 1335169 |
13/04/2016 | 112.00p | 115.00p | 112.00p | 114.75p | 3602106 |
12/04/2016 | 113.50p | 115.00p | 112.00p | 113.00p | 313754 |
11/04/2016 | 115.00p | 116.35p | 112.00p | 112.50p | 415144 |
08/04/2016 | 113.00p | 116.50p | 113.00p | 115.00p | 435251 |
07/04/2016 | 116.50p | 116.50p | 114.50p | 115.50p | 162081 |
06/04/2016 | 116.00p | 116.25p | 114.00p | 115.00p | 136480 |
05/04/2016 | 118.00p | 118.00p | 115.00p | 116.25p | 113376 |
04/04/2016 | 114.00p | 117.25p | 114.00p | 116.50p | 227224 |
01/04/2016 | 115.50p | 115.50p | 114.50p | 115.00p | 221124 |
31/03/2016 | 116.00p | 116.00p | 115.00p | 115.75p | 506638 |
30/03/2016 | 117.25p | 117.25p | 114.50p | 114.50p | 688388 |
29/03/2016 | 114.00p | 116.00p | 114.00p | 115.50p | 795133 |
24/03/2016 | 117.25p | 117.25p | 114.00p | 114.50p | 80211 |
23/03/2016 | 116.00p | 116.50p | 114.50p | 115.00p | 1273597 |
22/03/2016 | 119.58p | 119.58p | 113.60p | 113.85p | 361884 |
21/03/2016 | 121.08p | 121.10p | 117.59p | 118.59p | 1067220 |
18/03/2016 | 121.58p | 121.58p | 119.08p | 120.58p | 3415738 |
17/03/2016 | 119.58p | 121.10p | 119.58p | 121.08p | 387167 |
16/03/2016 | 116.59p | 120.33p | 116.59p | 119.58p | 514853 |
15/03/2016 | 119.83p | 119.83p | 115.60p | 119.08p | 294692 |
14/03/2016 | 116.59p | 117.59p | 116.59p | 116.84p | 102387 |
11/03/2016 | 117.59p | 119.08p | 116.59p | 116.59p | 82324 |
10/03/2016 | 117.84p | 119.58p | 117.09p | 118.34p | 253163 |
09/03/2016 | 117.59p | 118.84p | 117.34p | 118.59p | 415435 |
08/03/2016 | 116.59p | 117.59p | 116.59p | 116.84p | 774168 |
07/03/2016 | 116.59p | 117.59p | 114.60p | 116.59p | 724361 |
04/03/2016 | 116.59p | 118.59p | 116.10p | 117.84p | 5697692 |
03/03/2016 | 117.09p | 117.34p | 115.60p | 116.59p | 1146447 |
02/03/2016 | 117.59p | 118.59p | 116.59p | 117.34p | 246057 |
01/03/2016 | 116.59p | 117.59p | 116.10p | 116.59p | 3512503 |
29/02/2016 | 117.59p | 117.59p | 115.60p | 115.85p | 4136446 |
26/02/2016 | 117.59p | 117.59p | 115.59p | 116.10p | 686514 |
25/02/2016 | 116.59p | 116.59p | 115.60p | 115.85p | 2025382 |
24/02/2016 | 116.59p | 116.60p | 114.60p | 116.10p | 3065562 |
23/02/2016 | 116.10p | 116.59p | 114.60p | 116.10p | 3832637 |
22/02/2016 | 117.59p | 117.59p | 115.60p | 115.60p | 195076 |
19/02/2016 | 117.34p | 117.34p | 115.10p | 116.34p | 1807793 |
18/02/2016 | 115.85p | 117.59p | 115.10p | 117.34p | 291934 |
17/02/2016 | 113.35p | 115.10p | 113.11p | 114.60p | 305759 |
16/02/2016 | 111.61p | 114.85p | 111.61p | 114.60p | 2125672 |
15/02/2016 | 109.62p | 112.86p | 109.62p | 112.61p | 617415 |
12/02/2016 | 108.62p | 109.12p | 107.87p | 108.62p | 114064 |
11/02/2016 | 109.12p | 109.62p | 105.88p | 107.62p | 1613132 |
10/02/2016 | 105.13p | 108.87p | 105.13p | 108.12p | 1679577 |
09/02/2016 | 110.12p | 111.86p | 105.13p | 107.13p | 662835 |
08/02/2016 | 113.85p | 113.85p | 109.87p | 109.87p | 3000745 |
05/02/2016 | 114.60p | 114.60p | 112.61p | 113.11p | 1995435 |
04/02/2016 | 115.60p | 117.59p | 114.60p | 114.85p | 1944422 |
03/02/2016 | 117.59p | 117.59p | 115.60p | 116.34p | 7965932 |
02/02/2016 | 119.08p | 119.08p | 117.09p | 117.59p | 1720487 |
01/02/2016 | 116.84p | 119.08p | 115.10p | 119.08p | 3543664 |
29/01/2016 | 116.59p | 118.84p | 113.60p | 117.59p | 2115843 |
28/01/2016 | 119.08p | 119.33p | 116.34p | 116.59p | 1383406 |
27/01/2016 | 117.59p | 119.33p | 117.59p | 118.09p | 292553 |
26/01/2016 | 119.83p | 119.83p | 117.84p | 117.84p | 3751430 |
25/01/2016 | 118.59p | 120.58p | 117.59p | 118.59p | 1585689 |
22/01/2016 | 118.09p | 118.09p | 116.59p | 117.59p | 383412 |
21/01/2016 | 119.58p | 119.58p | 115.35p | 117.34p | 1060065 |
20/01/2016 | 119.08p | 119.58p | 116.84p | 117.09p | 464204 |
19/01/2016 | 117.59p | 119.58p | 117.59p | 119.08p | 2175947 |
18/01/2016 | 117.59p | 120.08p | 117.59p | 118.34p | 925913 |
15/01/2016 | 120.08p | 121.58p | 117.58p | 118.09p | 1250687 |
14/01/2016 | 121.58p | 122.57p | 119.58p | 120.58p | 2400950 |
13/01/2016 | 121.58p | 122.57p | 120.58p | 122.57p | 1891490 |
12/01/2016 | 120.58p | 121.58p | 120.58p | 120.83p | 149445 |
11/01/2016 | 117.59p | 120.58p | 117.59p | 120.33p | 3239761 |
08/01/2016 | 117.09p | 119.58p | 117.09p | 118.59p | 999184 |
07/01/2016 | 116.10p | 117.59p | 114.60p | 117.09p | 1866077 |
06/01/2016 | 121.33p | 121.33p | 116.10p | 116.10p | 2188043 |
05/01/2016 | 117.59p | 121.08p | 117.59p | 119.08p | 1359416 |
04/01/2016 | 118.59p | 119.58p | 117.59p | 118.09p | 2068873 |
31/12/2015 | 118.59p | 119.58p | 118.59p | 119.08p | 462633 |
30/12/2015 | 119.58p | 119.58p | 118.09p | 119.08p | 312855 |
29/12/2015 | 118.59p | 121.83p | 118.34p | 118.34p | 545038 |
24/12/2015 | 119.58p | 121.58p | 118.59p | 121.45p | 167782 |
23/12/2015 | 119.08p | 119.08p | 117.34p | 118.59p | 378427 |
22/12/2015 | 119.08p | 119.83p | 118.09p | 118.34p | 889648 |
21/12/2015 | 118.09p | 119.58p | 118.09p | 118.84p | 661372 |
18/12/2015 | 119.08p | 119.08p | 117.84p | 118.59p | 573922 |
17/12/2015 | 116.59p | 120.58p | 116.59p | 118.59p | 501513 |
16/12/2015 | 113.60p | 116.59p | 113.60p | 116.59p | 1264445 |
15/12/2015 | 116.59p | 116.59p | 113.60p | 114.10p | 608657 |
14/12/2015 | 116.59p | 116.59p | 114.60p | 115.60p | 946029 |
11/12/2015 | 117.09p | 117.59p | 115.60p | 115.60p | 9062970 |
10/12/2015 | 115.60p | 116.59p | 114.60p | 116.10p | 2172809 |
09/12/2015 | 118.59p | 118.59p | 115.60p | 115.85p | 1346470 |
08/12/2015 | 117.59p | 118.59p | 117.09p | 117.59p | 1406326 |
07/12/2015 | 116.59p | 119.59p | 115.85p | 116.84p | 6648940 |
04/12/2015 | 116.59p | 116.59p | 114.60p | 115.10p | 2252338 |
03/12/2015 | 116.59p | 118.09p | 116.10p | 116.34p | 6478392 |
02/12/2015 | 113.60p | 118.09p | 110.61p | 116.59p | 6608350 |
01/12/2015 | 113.60p | 113.60p | 111.36p | 112.61p | 1653854 |
30/11/2015 | 110.86p | 111.62p | 109.87p | 111.36p | 541977 |
27/11/2015 | 112.11p | 112.40p | 110.61p | 110.86p | 459890 |
26/11/2015 | 111.61p | 113.35p | 109.62p | 113.35p | 8279550 |
25/11/2015 | 110.61p | 111.61p | 109.12p | 111.61p | 587744 |
24/11/2015 | 107.62p | 109.12p | 107.62p | 109.12p | 859300 |
23/11/2015 | 109.62p | 109.62p | 108.62p | 108.87p | 359298 |
20/11/2015 | 108.12p | 109.62p | 108.12p | 109.62p | 1908885 |
19/11/2015 | 109.62p | 109.62p | 107.87p | 108.62p | 3132790 |
18/11/2015 | 108.62p | 109.62p | 107.38p | 108.37p | 1542220 |
17/11/2015 | 106.63p | 107.38p | 105.88p | 106.88p | 764376 |
16/11/2015 | 106.38p | 106.38p | 104.64p | 105.13p | 1098709 |
13/11/2015 | 107.38p | 107.87p | 104.64p | 105.63p | 542927 |
12/11/2015 | 107.87p | 108.62p | 106.63p | 108.37p | 910938 |
11/11/2015 | 107.87p | 107.87p | 106.38p | 107.87p | 877893 |
10/11/2015 | 106.63p | 107.13p | 105.63p | 107.13p | 2090878 |
09/11/2015 | 103.64p | 106.63p | 103.64p | 106.38p | 2215848 |
06/11/2015 | 101.65p | 104.64p | 101.65p | 104.64p | 1010462 |
05/11/2015 | 101.65p | 104.14p | 100.65p | 103.39p | 1669460 |
04/11/2015 | 100.65p | 104.64p | 100.65p | 103.64p | 5439860 |
03/11/2015 | 100.15p | 103.64p | 100.15p | 103.39p | 1771413 |
02/11/2015 | 100.90p | 103.14p | 100.90p | 102.39p | 494263 |
30/10/2015 | 100.15p | 101.40p | 100.15p | 100.65p | 2125982 |
29/10/2015 | 100.65p | 100.90p | 99.90p | 100.40p | 2739784 |
28/10/2015 | 102.64p | 102.64p | 99.65p | 100.15p | 3758026 |
27/10/2015 | 100.65p | 101.40p | 99.65p | 100.15p | 2723196 |
26/10/2015 | 100.65p | 101.65p | 100.40p | 100.65p | 300221 |
23/10/2015 | 103.14p | 103.14p | 101.40p | 101.89p | 470800 |
22/10/2015 | 100.65p | 102.89p | 99.65p | 101.89p | 953410 |
21/10/2015 | 100.65p | 102.64p | 100.65p | 102.39p | 1933126 |
20/10/2015 | 101.40p | 103.39p | 99.65p | 101.65p | 1890141 |
19/10/2015 | 105.63p | 105.63p | 100.90p | 100.90p | 175902 |
16/10/2015 | 104.64p | 104.64p | 101.65p | 102.64p | 1942518 |
15/10/2015 | 104.64p | 104.64p | 102.64p | 102.64p | 691044 |
14/10/2015 | 105.13p | 105.13p | 103.64p | 104.39p | 5832714 |
13/10/2015 | 103.64p | 105.13p | 103.64p | 104.64p | 1133743 |
12/10/2015 | 105.13p | 105.13p | 104.14p | 104.64p | 345665 |
09/10/2015 | 106.63p | 106.63p | 104.64p | 104.64p | 1003765 |
08/10/2015 | 105.38p | 105.38p | 103.64p | 105.13p | 159980 |
07/10/2015 | 105.63p | 105.63p | 104.64p | 105.13p | 1063117 |
06/10/2015 | 103.64p | 105.63p | 103.64p | 104.88p | 814777 |
05/10/2015 | 103.64p | 106.63p | 103.64p | 104.64p | 223531 |
02/10/2015 | 106.63p | 106.63p | 104.14p | 105.13p | 1257043 |
01/10/2015 | 103.64p | 105.53p | 103.64p | 104.88p | 4438397 |
30/09/2015 | 103.64p | 105.63p | 103.64p | 104.14p | 5460302 |
29/09/2015 | 107.13p | 107.13p | 104.14p | 104.14p | 5623611 |
28/09/2015 | 107.62p | 107.62p | 105.63p | 106.63p | 7142724 |
25/09/2015 | 107.62p | 107.62p | 106.13p | 107.13p | 432387 |
24/09/2015 | 109.12p | 109.12p | 105.63p | 105.63p | 6546055 |
23/09/2015 | 109.62p | 110.12p | 108.12p | 108.12p | 1450056 |
22/09/2015 | 109.62p | 110.61p | 109.37p | 110.12p | 1759232 |
21/09/2015 | 107.13p | 110.61p | 107.13p | 110.61p | 201979 |
18/09/2015 | 109.37p | 109.37p | 107.62p | 109.12p | 2258410 |
17/09/2015 | 107.13p | 109.12p | 107.13p | 108.12p | 967992 |
16/09/2015 | 109.12p | 109.12p | 107.38p | 108.37p | 90902 |
15/09/2015 | 108.62p | 108.62p | 106.63p | 108.62p | 147489 |
14/09/2015 | 108.62p | 109.12p | 108.12p | 108.62p | 2787879 |
11/09/2015 | 109.12p | 109.12p | 107.62p | 108.62p | 433786 |
10/09/2015 | 107.62p | 109.62p | 106.13p | 107.62p | 91701 |
09/09/2015 | 106.13p | 108.12p | 106.13p | 106.13p | 58926 |
08/09/2015 | 109.62p | 109.62p | 105.63p | 107.62p | 205465 |
07/09/2015 | 104.64p | 107.87p | 104.64p | 106.13p | 1366314 |
04/09/2015 | 106.63p | 109.62p | 105.88p | 107.62p | 343288 |
03/09/2015 | 107.62p | 107.62p | 105.13p | 107.62p | 314733 |
02/09/2015 | 106.63p | 108.97p | 105.13p | 105.13p | 747005 |
01/09/2015 | 109.62p | 110.61p | 107.62p | 107.62p | 52427 |
28/08/2015 | 110.86p | 111.57p | 109.12p | 109.12p | 206520 |
27/08/2015 | 109.62p | 111.61p | 109.62p | 110.86p | 2022712 |
26/08/2015 | 109.62p | 110.61p | 108.37p | 108.62p | 259341 |
25/08/2015 | 106.13p | 108.62p | 104.64p | 108.62p | 1150643 |
24/08/2015 | 108.62p | 109.62p | 105.13p | 105.63p | 340317 |
*Close Price adjusted for both dividends and splits