Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/08/2015 | 105.81p | 108.30p | 105.81p | 108.30p | 647803 |
24/08/2015 | 107.80p | 108.79p | 105.81p | 105.81p | 602728 |
21/08/2015 | 109.79p | 110.18p | 108.30p | 109.29p | 221107 |
20/08/2015 | 110.28p | 110.28p | 109.19p | 109.29p | 141105 |
19/08/2015 | 109.29p | 110.03p | 109.04p | 109.29p | 843570 |
18/08/2015 | 108.30p | 109.33p | 108.05p | 108.79p | 2326422 |
17/08/2015 | 107.80p | 109.13p | 107.80p | 108.54p | 171732 |
14/08/2015 | 107.80p | 108.57p | 107.80p | 108.54p | 389834 |
13/08/2015 | 107.80p | 108.80p | 107.80p | 108.54p | 215416 |
12/08/2015 | 107.80p | 108.81p | 107.80p | 107.80p | 982404 |
11/08/2015 | 108.05p | 108.79p | 108.05p | 108.54p | 185246 |
10/08/2015 | 108.54p | 108.79p | 108.05p | 108.54p | 281598 |
07/08/2015 | 108.79p | 108.79p | 108.30p | 108.79p | 1039557 |
06/08/2015 | 108.54p | 108.54p | 107.90p | 108.54p | 1245782 |
05/08/2015 | 108.05p | 108.54p | 107.49p | 108.54p | 1162871 |
04/08/2015 | 108.05p | 108.54p | 107.05p | 107.05p | 1834618 |
03/08/2015 | 106.31p | 108.30p | 106.31p | 108.30p | 505136 |
31/07/2015 | 106.81p | 107.30p | 106.43p | 107.30p | 556513 |
30/07/2015 | 106.06p | 106.81p | 106.06p | 106.81p | 585575 |
29/07/2015 | 106.31p | 106.93p | 105.94p | 106.81p | 513766 |
28/07/2015 | 106.31p | 107.30p | 106.31p | 106.31p | 133337 |
27/07/2015 | 107.30p | 107.30p | 106.31p | 106.31p | 306933 |
24/07/2015 | 106.81p | 107.30p | 106.31p | 106.56p | 1469585 |
23/07/2015 | 105.56p | 106.81p | 105.56p | 106.81p | 2840128 |
22/07/2015 | 105.56p | 105.56p | 105.07p | 105.56p | 62516 |
21/07/2015 | 105.56p | 105.56p | 105.13p | 105.44p | 211187 |
20/07/2015 | 105.07p | 105.56p | 104.82p | 105.32p | 693347 |
17/07/2015 | 105.56p | 105.56p | 105.08p | 105.56p | 139697 |
16/07/2015 | 105.56p | 105.56p | 105.32p | 105.56p | 210911 |
15/07/2015 | 106.56p | 106.56p | 106.29p | 106.56p | 175160 |
14/07/2015 | 106.56p | 106.56p | 106.31p | 106.56p | 241932 |
13/07/2015 | 107.05p | 107.05p | 106.31p | 106.56p | 310951 |
10/07/2015 | 106.56p | 106.81p | 106.47p | 106.81p | 306932 |
09/07/2015 | 106.56p | 106.81p | 106.31p | 106.81p | 90822 |
08/07/2015 | 107.30p | 107.30p | 106.31p | 106.56p | 3413439 |
07/07/2015 | 106.81p | 107.80p | 106.81p | 106.81p | 90966 |
06/07/2015 | 107.05p | 107.79p | 106.81p | 107.30p | 52209 |
03/07/2015 | 107.55p | 107.80p | 107.30p | 107.55p | 151513 |
02/07/2015 | 108.05p | 108.05p | 107.55p | 107.80p | 120428 |
01/07/2015 | 107.30p | 107.80p | 107.20p | 107.55p | 283527 |
30/06/2015 | 108.05p | 108.05p | 107.55p | 107.80p | 504487 |
29/06/2015 | 107.80p | 108.01p | 107.06p | 107.80p | 149793 |
26/06/2015 | 107.05p | 108.18p | 107.05p | 107.55p | 893774 |
25/06/2015 | 108.05p | 108.05p | 107.05p | 107.30p | 158954 |
24/06/2015 | 108.30p | 108.54p | 107.30p | 108.05p | 576542 |
23/06/2015 | 108.05p | 108.07p | 107.58p | 108.05p | 174524 |
22/06/2015 | 108.30p | 108.30p | 107.55p | 107.92p | 367614 |
19/06/2015 | 107.80p | 108.79p | 107.05p | 108.30p | 7406787 |
18/06/2015 | 107.55p | 108.79p | 107.55p | 108.30p | 2524909 |
17/06/2015 | 107.55p | 108.05p | 107.30p | 107.80p | 1091662 |
16/06/2015 | 107.30p | 107.80p | 107.05p | 107.55p | 340243 |
15/06/2015 | 108.05p | 108.05p | 107.05p | 107.80p | 1233487 |
12/06/2015 | 107.67p | 108.05p | 107.31p | 107.92p | 313715 |
11/06/2015 | 107.80p | 108.05p | 107.42p | 108.05p | 480286 |
10/06/2015 | 107.80p | 108.29p | 107.55p | 107.80p | 465821 |
09/06/2015 | 107.92p | 108.30p | 107.30p | 107.80p | 718379 |
08/06/2015 | 107.92p | 108.30p | 107.67p | 107.92p | 375144 |
05/06/2015 | 107.92p | 108.30p | 107.56p | 108.05p | 345384 |
04/06/2015 | 107.67p | 108.30p | 107.30p | 108.05p | 238840 |
03/06/2015 | 107.67p | 107.86p | 107.30p | 107.67p | 172306 |
02/06/2015 | 107.30p | 107.92p | 107.22p | 107.55p | 278585 |
01/06/2015 | 107.30p | 107.79p | 106.96p | 107.30p | 101650 |
29/05/2015 | 106.68p | 107.55p | 106.58p | 107.18p | 368257 |
28/05/2015 | 105.81p | 107.05p | 105.77p | 106.68p | 499083 |
27/05/2015 | 105.81p | 106.31p | 105.59p | 105.81p | 131372 |
26/05/2015 | 105.81p | 106.36p | 105.56p | 105.81p | 153294 |
22/05/2015 | 105.56p | 106.31p | 105.44p | 105.81p | 325958 |
21/05/2015 | 105.56p | 106.12p | 105.42p | 105.56p | 394436 |
20/05/2015 | 105.56p | 105.94p | 105.32p | 105.56p | 207746 |
19/05/2015 | 105.56p | 105.81p | 105.32p | 105.56p | 202185 |
18/05/2015 | 105.19p | 105.75p | 105.19p | 105.56p | 117785 |
15/05/2015 | 104.94p | 105.81p | 104.94p | 105.19p | 266720 |
14/05/2015 | 104.82p | 105.32p | 104.32p | 104.82p | 152950 |
13/05/2015 | 104.94p | 105.27p | 104.57p | 104.82p | 100706 |
12/05/2015 | 104.82p | 105.27p | 104.60p | 104.94p | 247218 |
11/05/2015 | 104.82p | 105.31p | 104.59p | 104.82p | 149236 |
08/05/2015 | 104.82p | 105.37p | 104.42p | 104.82p | 164990 |
07/05/2015 | 105.07p | 105.37p | 104.82p | 104.82p | 401568 |
06/05/2015 | 105.07p | 105.37p | 104.85p | 105.07p | 155023 |
05/05/2015 | 104.82p | 105.32p | 104.68p | 105.07p | 396324 |
01/05/2015 | 104.45p | 105.37p | 104.30p | 104.69p | 426518 |
30/04/2015 | 104.32p | 104.82p | 104.07p | 104.32p | 587406 |
29/04/2015 | 103.95p | 104.69p | 103.82p | 104.32p | 616056 |
28/04/2015 | 104.07p | 104.32p | 103.80p | 103.95p | 223987 |
27/04/2015 | 103.82p | 104.32p | 103.62p | 104.07p | 149898 |
24/04/2015 | 103.95p | 104.32p | 103.59p | 103.82p | 548368 |
23/04/2015 | 104.20p | 104.56p | 103.65p | 103.95p | 167706 |
22/04/2015 | 104.20p | 104.57p | 103.93p | 104.20p | 517172 |
21/04/2015 | 103.95p | 104.51p | 103.81p | 104.20p | 589855 |
20/04/2015 | 103.58p | 104.37p | 103.45p | 103.82p | 348406 |
17/04/2015 | 103.33p | 106.31p | 102.89p | 106.31p | 540131 |
16/04/2015 | 103.20p | 103.63p | 102.99p | 103.33p | 476795 |
15/04/2015 | 102.96p | 103.63p | 102.80p | 103.08p | 330132 |
14/04/2015 | 102.83p | 103.33p | 102.58p | 102.96p | 338549 |
13/04/2015 | 102.83p | 103.32p | 102.33p | 102.83p | 405777 |
10/04/2015 | 102.83p | 103.33p | 102.55p | 102.83p | 273746 |
09/04/2015 | 102.33p | 103.32p | 101.95p | 102.83p | 397250 |
08/04/2015 | 102.58p | 102.83p | 101.95p | 102.83p | 348342 |
07/04/2015 | 102.46p | 103.07p | 102.22p | 102.58p | 262353 |
02/04/2015 | 102.46p | 102.55p | 102.13p | 102.46p | 172955 |
01/04/2015 | 102.46p | 102.82p | 102.11p | 102.46p | 62172 |
31/03/2015 | 102.83p | 103.06p | 102.09p | 102.46p | 878676 |
30/03/2015 | 102.33p | 103.08p | 101.84p | 102.83p | 442504 |
27/03/2015 | 102.46p | 102.58p | 102.05p | 102.33p | 556766 |
26/03/2015 | 102.33p | 102.83p | 102.22p | 102.46p | 475729 |
25/03/2015 | 102.33p | 102.53p | 102.19p | 102.33p | 198078 |
24/03/2015 | 102.33p | 102.82p | 102.16p | 102.33p | 286092 |
23/03/2015 | 102.33p | 102.82p | 101.84p | 102.33p | 301844 |
20/03/2015 | 102.58p | 103.38p | 102.10p | 102.33p | 400956 |
19/03/2015 | 102.09p | 102.88p | 101.34p | 102.58p | 530285 |
18/03/2015 | 102.33p | 102.82p | 101.34p | 102.09p | 401336 |
17/03/2015 | 102.96p | 103.33p | 101.59p | 102.33p | 320794 |
16/03/2015 | 102.83p | 103.37p | 101.85p | 102.96p | 175808 |
13/03/2015 | 103.33p | 103.33p | 101.85p | 102.83p | 236308 |
12/03/2015 | 103.33p | 103.90p | 103.33p | 103.33p | 83743 |
11/03/2015 | 103.33p | 103.78p | 103.08p | 103.33p | 95535 |
10/03/2015 | 103.33p | 103.78p | 102.33p | 103.33p | 30944 |
09/03/2015 | 103.33p | 104.19p | 102.34p | 103.33p | 28615 |
06/03/2015 | 103.33p | 103.82p | 102.58p | 103.33p | 57079 |
05/03/2015 | 103.58p | 104.21p | 102.34p | 103.33p | 95701 |
04/03/2015 | 104.07p | 104.17p | 103.51p | 103.82p | 44821 |
03/03/2015 | 103.82p | 104.22p | 103.51p | 104.07p | 66777 |
02/03/2015 | 103.82p | 104.31p | 103.04p | 103.82p | 110869 |
27/02/2015 | 103.82p | 104.32p | 103.03p | 103.82p | 83502 |
26/02/2015 | 103.82p | 104.56p | 103.03p | 103.82p | 87380 |
25/02/2015 | 104.32p | 104.45p | 102.35p | 103.82p | 239684 |
24/02/2015 | 105.69p | 105.69p | 105.33p | 105.69p | 107782 |
23/02/2015 | 105.69p | 106.05p | 105.49p | 105.69p | 293609 |
20/02/2015 | 105.69p | 106.06p | 105.49p | 105.69p | 40174 |
19/02/2015 | 105.69p | 105.81p | 105.69p | 105.69p | 83107 |
18/02/2015 | 105.69p | 106.02p | 105.49p | 105.69p | 138838 |
17/02/2015 | 105.69p | 106.31p | 105.49p | 105.69p | 289801 |
16/02/2015 | 105.69p | 106.31p | 105.49p | 105.69p | 155877 |
13/02/2015 | 105.69p | 106.31p | 105.49p | 105.69p | 84629 |
12/02/2015 | 105.69p | 106.05p | 105.49p | 105.69p | 120738 |
11/02/2015 | 105.69p | 106.06p | 105.47p | 105.69p | 278109 |
10/02/2015 | 105.69p | 106.01p | 105.69p | 105.69p | 127624 |
09/02/2015 | 105.56p | 106.06p | 105.07p | 105.56p | 248588 |
06/02/2015 | 105.44p | 106.06p | 105.44p | 105.56p | 170393 |
05/02/2015 | 105.32p | 105.80p | 105.32p | 105.44p | 232208 |
04/02/2015 | 105.32p | 105.68p | 105.32p | 105.32p | 54116 |
03/02/2015 | 105.32p | 105.81p | 104.95p | 105.32p | 186594 |
02/02/2015 | 105.32p | 105.81p | 104.94p | 105.32p | 32861 |
30/01/2015 | 105.07p | 105.29p | 104.98p | 105.19p | 200921 |
29/01/2015 | 104.82p | 105.31p | 104.02p | 105.07p | 154336 |
28/01/2015 | 104.82p | 105.11p | 104.43p | 104.82p | 125478 |
27/01/2015 | 104.82p | 105.32p | 104.82p | 104.82p | 73165 |
26/01/2015 | 104.82p | 105.22p | 104.52p | 104.82p | 216444 |
23/01/2015 | 104.82p | 105.32p | 104.50p | 104.82p | 68737 |
22/01/2015 | 104.32p | 105.32p | 104.32p | 104.82p | 228374 |
21/01/2015 | 103.58p | 104.64p | 103.46p | 104.32p | 225064 |
20/01/2015 | 103.33p | 104.06p | 102.96p | 103.58p | 79589 |
19/01/2015 | 103.33p | 103.64p | 103.33p | 103.33p | 247751 |
16/01/2015 | 103.08p | 103.57p | 102.71p | 103.08p | 251850 |
15/01/2015 | 103.20p | 103.57p | 102.85p | 103.08p | 572371 |
14/01/2015 | 103.08p | 103.58p | 103.01p | 103.20p | 297139 |
13/01/2015 | 102.83p | 103.33p | 102.83p | 103.08p | 193173 |
12/01/2015 | 102.33p | 103.31p | 102.33p | 102.83p | 188020 |
09/01/2015 | 101.84p | 102.68p | 101.84p | 102.33p | 150007 |
08/01/2015 | 101.84p | 102.25p | 101.84p | 101.84p | 23228 |
07/01/2015 | 101.84p | 102.25p | 101.52p | 101.84p | 89032 |
06/01/2015 | 101.84p | 102.26p | 101.52p | 101.84p | 106756 |
05/01/2015 | 101.71p | 102.33p | 101.50p | 101.84p | 127434 |
02/01/2015 | 101.71p | 102.00p | 101.50p | 101.71p | 39606 |
31/12/2014 | 101.71p | 102.01p | 101.71p | 101.71p | 98571 |
30/12/2014 | 101.59p | 102.08p | 101.59p | 101.71p | 48652 |
29/12/2014 | 101.59p | 101.93p | 101.59p | 101.59p | 296192 |
24/12/2014 | 101.59p | 101.94p | 101.59p | 101.59p | 39188 |
23/12/2014 | 101.59p | 102.08p | 101.25p | 101.59p | 167395 |
22/12/2014 | 101.59p | 102.08p | 101.25p | 101.59p | 116006 |
19/12/2014 | 101.59p | 102.08p | 101.59p | 101.59p | 85976 |
18/12/2014 | 101.59p | 102.08p | 101.59p | 101.59p | 67635 |
17/12/2014 | 101.59p | 101.98p | 101.19p | 101.59p | 80774 |
16/12/2014 | 101.59p | 101.98p | 101.09p | 101.59p | 170473 |
15/12/2014 | 101.84p | 102.23p | 101.34p | 101.59p | 120443 |
12/12/2014 | 101.84p | 102.19p | 101.34p | 101.84p | 73384 |
11/12/2014 | 101.84p | 102.21p | 101.44p | 101.84p | 81172 |
10/12/2014 | 101.59p | 102.21p | 101.22p | 101.84p | 147558 |
09/12/2014 | 101.59p | 102.14p | 101.36p | 101.59p | 97303 |
08/12/2014 | 101.34p | 101.98p | 100.95p | 101.59p | 153564 |
05/12/2014 | 101.09p | 101.69p | 100.60p | 101.34p | 179930 |
04/12/2014 | 100.84p | 101.09p | 100.84p | 101.09p | 452057 |
03/12/2014 | 100.84p | 101.28p | 100.36p | 100.84p | 91123 |
02/12/2014 | 100.84p | 101.28p | 100.36p | 100.84p | 84368 |
01/12/2014 | 100.84p | 101.08p | 100.35p | 100.84p | 1429924 |
28/11/2014 | 100.84p | 101.19p | 100.36p | 100.84p | 161811 |
27/11/2014 | 100.84p | 101.19p | 100.46p | 100.84p | 96234 |
26/11/2014 | 101.09p | 101.81p | 100.35p | 100.84p | 291083 |
25/11/2014 | 101.09p | 101.89p | 100.46p | 101.09p | 146391 |
24/11/2014 | 101.09p | 101.48p | 101.09p | 101.09p | 106904 |
21/11/2014 | 101.09p | 101.52p | 100.38p | 101.09p | 141605 |
20/11/2014 | 101.09p | 101.52p | 100.35p | 101.09p | 132367 |
19/11/2014 | 100.84p | 101.31p | 100.84p | 100.84p | 63247 |
18/11/2014 | 100.84p | 101.14p | 100.84p | 100.84p | 48142 |
17/11/2014 | 100.84p | 101.18p | 100.38p | 100.84p | 94872 |
14/11/2014 | 101.17p | 101.18p | 100.84p | 100.84p | 17824 |
13/11/2014 | 100.84p | 101.31p | 100.46p | 100.84p | 99830 |
12/11/2014 | 100.84p | 101.31p | 100.46p | 100.84p | 59422 |
11/11/2014 | 100.84p | 101.31p | 100.84p | 100.84p | 50817 |
10/11/2014 | 100.84p | 101.31p | 100.84p | 100.84p | 94028 |
*Close Price adjusted for both dividends and splits