Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2015 | 210.00p | 210.00p | 209.12p | 210.00p | 5949 |
08/09/2015 | 211.40p | 211.40p | 207.50p | 209.50p | 2000 |
07/09/2015 | 206.04p | 211.50p | 206.04p | 207.50p | 3700 |
04/09/2015 | 213.20p | 214.00p | 211.50p | 211.50p | 2502 |
03/09/2015 | 211.52p | 213.00p | 213.00p | 213.00p | 0 |
02/09/2015 | 211.52p | 214.20p | 211.52p | 213.00p | 688 |
01/09/2015 | 222.00p | 222.00p | 213.00p | 213.00p | 45944 |
28/08/2015 | 209.00p | 212.67p | 209.00p | 211.50p | 4630 |
27/08/2015 | 206.00p | 207.75p | 207.00p | 207.00p | 0 |
26/08/2015 | 206.00p | 207.75p | 203.00p | 207.75p | 28185 |
25/08/2015 | 204.00p | 204.50p | 203.00p | 204.50p | 0 |
24/08/2015 | 204.00p | 205.00p | 199.20p | 203.00p | 8339 |
21/08/2015 | 207.00p | 207.00p | 203.50p | 203.50p | 1549 |
20/08/2015 | 200.00p | 203.50p | 200.00p | 203.50p | 20 |
19/08/2015 | 207.00p | 203.50p | 203.50p | 203.50p | 0 |
18/08/2015 | 207.00p | 207.00p | 202.45p | 203.50p | 4208 |
17/08/2015 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
14/08/2015 | 202.00p | 202.00p | 200.00p | 202.00p | 14000 |
13/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 70 |
12/08/2015 | 205.00p | 207.00p | 201.00p | 206.75p | 350849 |
11/08/2015 | 205.34p | 205.34p | 202.50p | 202.50p | 25356 |
10/08/2015 | 200.50p | 203.25p | 202.00p | 202.00p | 0 |
07/08/2015 | 200.50p | 203.50p | 203.25p | 203.25p | 0 |
06/08/2015 | 200.50p | 203.50p | 203.50p | 203.50p | 0 |
05/08/2015 | 200.50p | 205.24p | 200.50p | 203.50p | 105338 |
04/08/2015 | 204.50p | 201.50p | 201.00p | 201.00p | 0 |
03/08/2015 | 204.50p | 204.50p | 201.00p | 201.50p | 52200 |
31/07/2015 | 202.00p | 205.00p | 202.00p | 204.00p | 19400 |
30/07/2015 | 202.00p | 203.00p | 202.00p | 203.00p | 128603 |
29/07/2015 | 202.45p | 203.25p | 202.45p | 203.25p | 500 |
28/07/2015 | 205.46p | 203.50p | 203.50p | 203.50p | 0 |
27/07/2015 | 205.46p | 205.46p | 202.00p | 203.50p | 490 |
24/07/2015 | 205.07p | 205.07p | 202.00p | 202.00p | 250 |
23/07/2015 | 205.50p | 204.50p | 203.50p | 203.50p | 0 |
22/07/2015 | 205.50p | 205.90p | 203.50p | 204.50p | 7500 |
21/07/2015 | 205.95p | 204.50p | 203.50p | 203.50p | 0 |
20/07/2015 | 205.95p | 205.95p | 202.25p | 204.50p | 3119 |
17/07/2015 | 205.95p | 205.95p | 202.48p | 204.00p | 6767 |
16/07/2015 | 202.45p | 204.70p | 202.45p | 204.00p | 1063172 |
15/07/2015 | 206.00p | 207.50p | 206.00p | 207.50p | 724572 |
14/07/2015 | 209.46p | 209.46p | 204.50p | 207.87p | 470 |
13/07/2015 | 206.00p | 206.00p | 204.50p | 204.50p | 7412 |
10/07/2015 | 205.00p | 205.85p | 201.00p | 205.00p | 26265 |
09/07/2015 | 206.00p | 206.00p | 201.00p | 201.00p | 181838 |
08/07/2015 | 209.00p | 210.05p | 207.00p | 208.00p | 18703 |
07/07/2015 | 207.00p | 212.50p | 207.00p | 207.00p | 2855 |
06/07/2015 | 214.00p | 214.76p | 209.00p | 209.50p | 22434 |
03/07/2015 | 211.40p | 210.00p | 210.00p | 210.00p | 0 |
02/07/2015 | 211.40p | 212.00p | 210.00p | 210.00p | 4171 |
01/07/2015 | 215.00p | 215.00p | 212.00p | 212.00p | 188250 |
30/06/2015 | 210.00p | 212.50p | 206.00p | 212.50p | 759871 |
29/06/2015 | 212.90p | 211.50p | 210.00p | 210.00p | 0 |
26/06/2015 | 212.90p | 212.90p | 211.50p | 211.50p | 2500 |
25/06/2015 | 207.00p | 210.00p | 207.00p | 210.00p | 184 |
24/06/2015 | 210.00p | 213.90p | 210.00p | 211.50p | 13691 |
23/06/2015 | 210.00p | 213.95p | 210.00p | 210.00p | 14359 |
22/06/2015 | 208.00p | 209.70p | 208.00p | 209.00p | 20848 |
19/06/2015 | 208.50p | 215.00p | 208.25p | 208.50p | 13464 |
*Close Price adjusted for both dividends and splits