Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/06/2016 | 112.30p | 116.00p | 111.04p | 115.70p | 8480289 |
29/06/2016 | 115.40p | 116.40p | 111.60p | 112.70p | 10967997 |
28/06/2016 | 112.60p | 114.90p | 111.60p | 113.10p | 5713771 |
27/06/2016 | 113.80p | 116.70p | 108.90p | 109.90p | 10293227 |
24/06/2016 | 104.00p | 115.50p | 102.50p | 114.90p | 13168124 |
23/06/2016 | 123.00p | 126.40p | 122.90p | 125.50p | 6048948 |
22/06/2016 | 121.80p | 123.70p | 119.80p | 122.70p | 5542954 |
21/06/2016 | 122.80p | 122.90p | 118.90p | 120.60p | 5489852 |
20/06/2016 | 119.90p | 122.29p | 118.20p | 121.70p | 6961229 |
17/06/2016 | 113.50p | 118.70p | 113.50p | 116.80p | 8386586 |
16/06/2016 | 111.40p | 113.80p | 110.89p | 113.00p | 10139423 |
15/06/2016 | 115.40p | 115.98p | 113.00p | 113.00p | 8922358 |
14/06/2016 | 121.00p | 121.00p | 114.40p | 114.60p | 9419951 |
13/06/2016 | 122.30p | 123.30p | 120.80p | 120.80p | 4917894 |
10/06/2016 | 126.40p | 126.78p | 123.70p | 123.90p | 5458831 |
09/06/2016 | 127.10p | 128.40p | 126.60p | 127.20p | 4341149 |
08/06/2016 | 128.00p | 129.20p | 125.30p | 128.20p | 6958288 |
07/06/2016 | 134.30p | 134.30p | 128.50p | 128.50p | 10206367 |
06/06/2016 | 132.10p | 134.60p | 130.50p | 134.40p | 5504224 |
03/06/2016 | 132.70p | 137.00p | 131.40p | 133.00p | 7066553 |
02/06/2016 | 130.60p | 133.50p | 130.60p | 132.40p | 3982315 |
01/06/2016 | 131.90p | 132.40p | 130.10p | 131.40p | 4670494 |
31/05/2016 | 136.70p | 137.10p | 130.70p | 131.90p | 6595588 |
27/05/2016 | 134.60p | 136.50p | 133.55p | 136.50p | 2311239 |
26/05/2016 | 134.40p | 136.12p | 133.10p | 134.50p | 3379122 |
25/05/2016 | 134.70p | 135.60p | 134.01p | 134.80p | 3701857 |
24/05/2016 | 133.90p | 135.00p | 132.30p | 134.30p | 3208917 |
23/05/2016 | 131.80p | 134.00p | 129.90p | 133.80p | 6210004 |
20/05/2016 | 130.40p | 131.90p | 129.70p | 131.20p | 4702880 |
19/05/2016 | 131.40p | 132.05p | 129.10p | 129.70p | 3166644 |
18/05/2016 | 129.90p | 132.10p | 128.90p | 132.10p | 4760924 |
17/05/2016 | 130.50p | 132.70p | 130.50p | 130.80p | 8549184 |
16/05/2016 | 128.10p | 130.30p | 127.40p | 130.00p | 5714177 |
13/05/2016 | 127.60p | 129.40p | 126.50p | 129.10p | 3931004 |
12/05/2016 | 129.00p | 130.80p | 127.70p | 128.60p | 4883144 |
11/05/2016 | 131.40p | 133.10p | 128.90p | 129.40p | 5525303 |
10/05/2016 | 131.20p | 132.30p | 129.30p | 131.10p | 8276821 |
09/05/2016 | 129.80p | 131.46p | 128.04p | 130.50p | 7623011 |
06/05/2016 | 136.00p | 137.44p | 129.20p | 130.10p | 17451852 |
05/05/2016 | 143.20p | 144.67p | 141.60p | 142.40p | 2741186 |
04/05/2016 | 143.90p | 145.00p | 140.80p | 142.60p | 6019418 |
03/05/2016 | 147.30p | 149.44p | 143.70p | 143.80p | 4997588 |
29/04/2016 | 149.50p | 151.10p | 147.60p | 147.60p | 4912441 |
28/04/2016 | 151.80p | 152.25p | 149.60p | 151.00p | 4043144 |
27/04/2016 | 151.60p | 153.20p | 150.10p | 152.60p | 3652393 |
26/04/2016 | 153.00p | 153.10p | 151.10p | 152.00p | 3886622 |
25/04/2016 | 151.90p | 153.87p | 151.40p | 152.50p | 4109707 |
22/04/2016 | 155.10p | 155.10p | 151.40p | 151.50p | 3981094 |
21/04/2016 | 155.20p | 155.20p | 153.15p | 155.10p | 5393561 |
20/04/2016 | 159.00p | 160.20p | 157.00p | 158.20p | 4063474 |
19/04/2016 | 161.10p | 163.80p | 159.70p | 159.70p | 3828430 |
18/04/2016 | 160.70p | 161.46p | 157.30p | 161.30p | 6006408 |
15/04/2016 | 152.50p | 163.40p | 152.10p | 162.40p | 15363940 |
14/04/2016 | 151.40p | 152.20p | 148.10p | 151.50p | 7446868 |
13/04/2016 | 150.90p | 153.37p | 150.60p | 151.50p | 5311042 |
12/04/2016 | 149.60p | 150.40p | 148.10p | 149.50p | 4994127 |
11/04/2016 | 149.10p | 150.60p | 148.40p | 149.00p | 6606909 |
08/04/2016 | 148.10p | 149.80p | 146.90p | 149.40p | 6110213 |
07/04/2016 | 150.80p | 152.70p | 147.30p | 148.00p | 6641349 |
06/04/2016 | 147.00p | 151.40p | 146.70p | 150.60p | 6169680 |
05/04/2016 | 151.30p | 151.30p | 146.70p | 146.70p | 6158558 |
04/04/2016 | 152.10p | 154.40p | 150.40p | 152.40p | 4356690 |
01/04/2016 | 150.80p | 153.20p | 150.05p | 152.00p | 3873817 |
31/03/2016 | 154.10p | 154.90p | 151.60p | 152.50p | 3367892 |
30/03/2016 | 153.20p | 155.90p | 152.90p | 154.90p | 4098451 |
29/03/2016 | 152.70p | 154.60p | 150.40p | 152.20p | 3444433 |
24/03/2016 | 151.80p | 153.40p | 151.60p | 151.70p | 5870069 |
23/03/2016 | 152.10p | 154.30p | 152.10p | 153.20p | 4257054 |
22/03/2016 | 150.90p | 152.60p | 149.00p | 152.60p | 3502566 |
21/03/2016 | 150.60p | 152.90p | 149.21p | 151.80p | 4955170 |
18/03/2016 | 151.00p | 155.40p | 150.10p | 150.60p | 8999768 |
17/03/2016 | 153.20p | 155.00p | 150.30p | 151.50p | 5171195 |
16/03/2016 | 152.40p | 152.80p | 151.02p | 152.50p | 4112285 |
15/03/2016 | 151.30p | 152.20p | 149.40p | 151.30p | 4151954 |
14/03/2016 | 152.50p | 153.90p | 149.70p | 152.00p | 3535338 |
11/03/2016 | 151.30p | 152.10p | 149.90p | 151.10p | 7598912 |
10/03/2016 | 152.60p | 153.80p | 147.60p | 149.50p | 22298462 |
09/03/2016 | 151.20p | 152.90p | 150.60p | 151.90p | 3147949 |
08/03/2016 | 154.40p | 155.00p | 151.50p | 151.60p | 3217663 |
07/03/2016 | 156.60p | 157.20p | 153.91p | 155.10p | 2758676 |
04/03/2016 | 157.80p | 159.10p | 156.10p | 156.60p | 2324322 |
03/03/2016 | 158.10p | 158.60p | 155.31p | 156.90p | 3240487 |
02/03/2016 | 158.70p | 158.90p | 155.72p | 157.50p | 3828687 |
01/03/2016 | 154.70p | 157.90p | 154.00p | 156.90p | 7708932 |
29/02/2016 | 152.00p | 155.30p | 150.40p | 154.40p | 4489124 |
26/02/2016 | 156.80p | 156.82p | 152.80p | 155.10p | 5125214 |
25/02/2016 | 152.30p | 156.80p | 150.50p | 156.00p | 8244914 |
24/02/2016 | 155.00p | 158.00p | 148.20p | 149.50p | 12732234 |
23/02/2016 | 164.00p | 166.10p | 160.00p | 161.50p | 5014394 |
22/02/2016 | 158.30p | 162.90p | 158.30p | 161.60p | 5738621 |
19/02/2016 | 158.10p | 160.50p | 156.60p | 157.90p | 4359191 |
18/02/2016 | 161.70p | 163.20p | 158.40p | 159.40p | 5344459 |
17/02/2016 | 156.60p | 162.00p | 156.60p | 161.30p | 5553997 |
16/02/2016 | 158.30p | 159.60p | 153.60p | 156.60p | 6383659 |
15/02/2016 | 154.90p | 159.13p | 154.90p | 157.70p | 6922406 |
12/02/2016 | 154.10p | 157.00p | 150.60p | 152.00p | 11416196 |
11/02/2016 | 144.60p | 153.30p | 139.40p | 152.90p | 12843884 |
10/02/2016 | 143.80p | 148.80p | 141.30p | 146.20p | 5098559 |
09/02/2016 | 145.10p | 146.40p | 137.09p | 141.50p | 5978895 |
08/02/2016 | 152.10p | 152.53p | 143.50p | 144.20p | 6332888 |
05/02/2016 | 153.80p | 155.79p | 151.60p | 151.60p | 4260173 |
04/02/2016 | 157.30p | 158.40p | 151.60p | 154.40p | 4580453 |
03/02/2016 | 158.50p | 159.30p | 152.60p | 154.50p | 5127804 |
02/02/2016 | 159.90p | 162.60p | 157.00p | 158.70p | 20450820 |
01/02/2016 | 163.20p | 164.25p | 159.10p | 161.40p | 2935628 |
29/01/2016 | 158.90p | 162.60p | 158.20p | 162.60p | 4004095 |
28/01/2016 | 157.20p | 159.90p | 155.90p | 156.90p | 3405482 |
27/01/2016 | 156.50p | 158.70p | 155.81p | 158.50p | 2944777 |
26/01/2016 | 153.50p | 156.20p | 150.40p | 155.80p | 6991056 |
25/01/2016 | 158.70p | 158.70p | 154.60p | 155.50p | 3130280 |
22/01/2016 | 156.40p | 160.60p | 156.40p | 157.30p | 4737444 |
21/01/2016 | 150.70p | 157.60p | 150.70p | 155.10p | 5696843 |
20/01/2016 | 152.30p | 152.40p | 148.40p | 150.20p | 4548274 |
19/01/2016 | 154.00p | 157.60p | 153.40p | 155.70p | 5227248 |
18/01/2016 | 151.90p | 154.90p | 150.20p | 150.60p | 5768818 |
15/01/2016 | 157.60p | 159.10p | 149.86p | 151.80p | 5267708 |
14/01/2016 | 161.10p | 161.58p | 157.40p | 158.30p | 5431028 |
13/01/2016 | 165.00p | 167.30p | 162.40p | 163.10p | 3531028 |
12/01/2016 | 162.30p | 164.10p | 160.60p | 163.10p | 4235522 |
11/01/2016 | 159.90p | 162.00p | 158.60p | 160.80p | 4182668 |
08/01/2016 | 161.90p | 166.00p | 160.80p | 160.80p | 4771209 |
07/01/2016 | 164.80p | 165.40p | 160.60p | 162.10p | 6758950 |
06/01/2016 | 171.50p | 173.04p | 166.80p | 168.70p | 5673523 |
05/01/2016 | 172.50p | 174.30p | 169.46p | 172.00p | 3071383 |
04/01/2016 | 172.60p | 174.00p | 169.46p | 171.20p | 4468392 |
31/12/2015 | 174.50p | 175.90p | 174.12p | 175.50p | 526786 |
30/12/2015 | 175.70p | 176.50p | 174.80p | 175.40p | 1913573 |
29/12/2015 | 174.80p | 176.70p | 173.30p | 175.70p | 2651337 |
24/12/2015 | 174.40p | 174.40p | 172.80p | 173.00p | 673219 |
23/12/2015 | 171.20p | 174.10p | 170.00p | 172.60p | 2415646 |
22/12/2015 | 170.00p | 170.70p | 168.50p | 169.40p | 2548698 |
21/12/2015 | 170.00p | 171.40p | 168.30p | 168.50p | 3174074 |
18/12/2015 | 168.60p | 172.30p | 167.50p | 169.90p | 11042591 |
17/12/2015 | 164.50p | 169.80p | 163.90p | 169.10p | 9998557 |
16/12/2015 | 160.20p | 160.70p | 158.60p | 160.50p | 4545221 |
15/12/2015 | 155.40p | 160.00p | 152.90p | 159.20p | 5952166 |
14/12/2015 | 154.80p | 161.20p | 154.10p | 154.20p | 6224259 |
11/12/2015 | 159.00p | 159.00p | 152.80p | 153.40p | 5353598 |
10/12/2015 | 163.00p | 164.40p | 158.40p | 159.60p | 5076958 |
09/12/2015 | 162.10p | 167.50p | 162.10p | 163.30p | 8670759 |
08/12/2015 | 167.30p | 167.30p | 161.60p | 161.70p | 4413182 |
07/12/2015 | 167.50p | 170.00p | 164.10p | 167.40p | 7400935 |
04/12/2015 | 164.00p | 165.40p | 160.20p | 163.00p | 5059352 |
03/12/2015 | 167.00p | 171.20p | 163.60p | 163.70p | 7810748 |
02/12/2015 | 165.00p | 167.60p | 164.20p | 166.70p | 2862157 |
01/12/2015 | 164.20p | 165.90p | 163.10p | 165.00p | 3798491 |
30/11/2015 | 162.70p | 164.60p | 161.30p | 163.20p | 3879738 |
27/11/2015 | 160.10p | 163.40p | 160.00p | 162.50p | 1911382 |
26/11/2015 | 159.90p | 162.70p | 159.60p | 161.60p | 1535030 |
25/11/2015 | 159.20p | 161.50p | 158.54p | 160.30p | 4061929 |
24/11/2015 | 162.90p | 162.90p | 157.90p | 159.10p | 3030405 |
23/11/2015 | 166.10p | 166.20p | 162.20p | 163.00p | 3125855 |
20/11/2015 | 165.60p | 167.03p | 164.30p | 166.40p | 1960365 |
19/11/2015 | 166.00p | 167.90p | 165.13p | 166.00p | 2696867 |
18/11/2015 | 163.30p | 165.20p | 161.80p | 164.00p | 2509553 |
17/11/2015 | 162.10p | 164.30p | 162.10p | 164.00p | 2940875 |
16/11/2015 | 159.00p | 161.50p | 157.30p | 161.00p | 3019119 |
13/11/2015 | 161.20p | 162.80p | 159.10p | 160.00p | 3134309 |
12/11/2015 | 164.00p | 164.90p | 160.90p | 161.40p | 4994724 |
11/11/2015 | 165.00p | 169.30p | 164.40p | 167.40p | 3711439 |
10/11/2015 | 165.60p | 166.30p | 162.50p | 164.50p | 2407822 |
09/11/2015 | 167.50p | 169.30p | 164.69p | 164.70p | 3752042 |
06/11/2015 | 164.00p | 168.50p | 163.40p | 167.20p | 5105778 |
05/11/2015 | 163.00p | 164.60p | 162.00p | 163.50p | 5977081 |
04/11/2015 | 164.50p | 165.60p | 160.80p | 162.80p | 5716475 |
03/11/2015 | 165.00p | 165.93p | 162.70p | 164.30p | 4097257 |
02/11/2015 | 166.00p | 166.80p | 164.60p | 164.90p | 2714351 |
30/10/2015 | 165.80p | 168.00p | 165.30p | 167.10p | 3546432 |
29/10/2015 | 166.40p | 168.00p | 165.10p | 165.90p | 3163051 |
28/10/2015 | 162.80p | 167.10p | 162.80p | 166.60p | 4654661 |
27/10/2015 | 164.50p | 166.49p | 162.97p | 163.30p | 3191648 |
26/10/2015 | 166.50p | 167.00p | 163.80p | 164.10p | 3499412 |
23/10/2015 | 163.70p | 166.63p | 162.67p | 166.40p | 6285528 |
22/10/2015 | 156.30p | 160.10p | 154.10p | 159.50p | 3035435 |
21/10/2015 | 157.10p | 159.30p | 153.80p | 157.70p | 3993222 |
20/10/2015 | 156.70p | 158.60p | 155.80p | 156.90p | 3486334 |
19/10/2015 | 157.30p | 158.70p | 156.20p | 156.80p | 2793196 |
16/10/2015 | 159.90p | 160.40p | 156.60p | 157.50p | 4180190 |
15/10/2015 | 154.60p | 160.00p | 154.10p | 159.00p | 7101361 |
14/10/2015 | 150.70p | 153.07p | 149.40p | 151.20p | 5222345 |
13/10/2015 | 154.40p | 155.20p | 150.40p | 152.50p | 6212202 |
12/10/2015 | 150.90p | 156.10p | 150.90p | 154.90p | 6763037 |
09/10/2015 | 157.60p | 159.10p | 150.50p | 150.50p | 9717030 |
08/10/2015 | 156.10p | 158.17p | 155.50p | 157.00p | 4207817 |
07/10/2015 | 164.90p | 165.40p | 155.60p | 155.80p | 7772566 |
06/10/2015 | 162.30p | 165.46p | 161.10p | 164.00p | 4958441 |
05/10/2015 | 156.00p | 162.10p | 155.80p | 161.20p | 6775000 |
02/10/2015 | 153.10p | 157.20p | 151.80p | 153.10p | 4025213 |
01/10/2015 | 155.00p | 156.50p | 151.00p | 151.80p | 4211031 |
30/09/2015 | 152.20p | 153.50p | 148.47p | 153.20p | 5181789 |
29/09/2015 | 153.10p | 154.00p | 148.26p | 148.60p | 7028073 |
28/09/2015 | 159.50p | 159.70p | 154.30p | 155.50p | 5263332 |
25/09/2015 | 156.70p | 161.10p | 156.10p | 160.20p | 6681725 |
24/09/2015 | 155.50p | 158.60p | 152.70p | 153.60p | 6485014 |
23/09/2015 | 153.70p | 159.18p | 152.80p | 155.40p | 4924529 |
22/09/2015 | 159.80p | 160.00p | 153.60p | 154.20p | 4896048 |
21/09/2015 | 158.00p | 161.50p | 157.70p | 160.00p | 3435764 |
18/09/2015 | 164.90p | 165.20p | 158.00p | 159.00p | 12539107 |
17/09/2015 | 165.50p | 166.13p | 164.30p | 164.90p | 4210103 |
16/09/2015 | 165.00p | 166.20p | 163.30p | 165.70p | 3312265 |
*Close Price adjusted for both dividends and splits