Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2015 | 167.50p | 167.50p | 167.50p | 167.50p | 1204 |
03/09/2015 | 167.50p | 167.50p | 167.00p | 167.50p | 463 |
02/09/2015 | 167.50p | 167.50p | 163.87p | 163.87p | 2734 |
01/09/2015 | 167.50p | 167.50p | 162.00p | 167.50p | 35179 |
28/08/2015 | 160.25p | 162.63p | 160.25p | 162.63p | 12692 |
27/08/2015 | 168.00p | 170.00p | 162.00p | 170.00p | 8807 |
26/08/2015 | 169.50p | 166.25p | 165.00p | 165.00p | 0 |
25/08/2015 | 169.50p | 166.25p | 165.88p | 166.25p | 0 |
24/08/2015 | 169.50p | 173.00p | 165.88p | 165.88p | 57 |
21/08/2015 | 173.50p | 173.87p | 166.00p | 173.00p | 38768 |
20/08/2015 | 170.00p | 174.00p | 169.50p | 173.50p | 12341 |
19/08/2015 | 169.00p | 171.00p | 169.00p | 170.00p | 4221 |
18/08/2015 | 166.75p | 168.00p | 166.25p | 167.50p | 2443 |
17/08/2015 | 170.00p | 170.00p | 168.38p | 170.00p | 5091 |
14/08/2015 | 170.00p | 170.00p | 167.81p | 169.75p | 2824 |
13/08/2015 | 170.00p | 172.00p | 168.35p | 169.50p | 6747 |
12/08/2015 | 165.00p | 172.72p | 165.00p | 171.00p | 278212 |
11/08/2015 | 162.00p | 163.75p | 157.80p | 163.75p | 10674 |
10/08/2015 | 160.50p | 162.36p | 160.00p | 162.00p | 23884 |
07/08/2015 | 164.00p | 164.00p | 162.00p | 162.50p | 2267 |
06/08/2015 | 164.00p | 164.00p | 163.00p | 163.00p | 5518 |
05/08/2015 | 165.00p | 167.58p | 163.94p | 165.00p | 15996 |
04/08/2015 | 160.00p | 164.00p | 160.00p | 162.50p | 22081 |
03/08/2015 | 158.00p | 160.00p | 156.12p | 160.00p | 15281 |
31/07/2015 | 156.00p | 157.00p | 154.50p | 154.50p | 1536 |
30/07/2015 | 156.00p | 156.00p | 154.50p | 155.00p | 829 |
29/07/2015 | 153.00p | 156.02p | 153.00p | 155.50p | 5026 |
28/07/2015 | 154.50p | 157.00p | 152.75p | 156.50p | 43643 |
27/07/2015 | 153.00p | 155.66p | 152.25p | 153.00p | 363520 |
24/07/2015 | 153.00p | 153.00p | 151.10p | 152.50p | 1916 |
23/07/2015 | 153.00p | 153.00p | 151.00p | 153.00p | 1216360 |
22/07/2015 | 153.00p | 153.00p | 150.00p | 150.25p | 138494 |
21/07/2015 | 155.00p | 155.00p | 153.00p | 153.00p | 3746 |
20/07/2015 | 155.88p | 156.50p | 155.88p | 156.25p | 2902 |
17/07/2015 | 160.00p | 156.50p | 155.00p | 156.50p | 0 |
16/07/2015 | 160.00p | 160.00p | 155.00p | 155.00p | 1683 |
15/07/2015 | 155.12p | 157.88p | 155.12p | 157.50p | 406 |
14/07/2015 | 155.00p | 157.88p | 155.00p | 157.88p | 5312 |
13/07/2015 | 159.00p | 161.52p | 159.00p | 159.00p | 2110 |
10/07/2015 | 162.00p | 162.00p | 152.50p | 162.00p | 4885 |
09/07/2015 | 152.00p | 152.50p | 151.50p | 152.50p | 0 |
08/07/2015 | 152.00p | 152.00p | 150.00p | 151.50p | 203237 |
07/07/2015 | 149.00p | 152.00p | 149.00p | 150.00p | 18994 |
06/07/2015 | 147.00p | 149.00p | 147.00p | 148.75p | 3474 |
03/07/2015 | 147.00p | 149.00p | 147.00p | 147.00p | 300732 |
02/07/2015 | 148.00p | 148.00p | 147.00p | 147.00p | 3105 |
01/07/2015 | 146.00p | 146.00p | 146.00p | 146.00p | 114 |
30/06/2015 | 148.00p | 148.00p | 145.75p | 146.00p | 794 |
29/06/2015 | 144.00p | 146.50p | 144.00p | 146.50p | 3922 |
26/06/2015 | 148.48p | 149.50p | 148.48p | 149.50p | 3642 |
25/06/2015 | 151.00p | 151.00p | 151.00p | 151.00p | 889 |
24/06/2015 | 151.00p | 151.00p | 148.00p | 149.00p | 2602 |
23/06/2015 | 150.75p | 150.75p | 148.00p | 148.00p | 800067 |
22/06/2015 | 151.00p | 151.00p | 144.28p | 151.00p | 1548 |
19/06/2015 | 147.00p | 151.00p | 147.00p | 151.00p | 1568 |
18/06/2015 | 143.75p | 147.00p | 143.75p | 147.00p | 126 |
17/06/2015 | 147.00p | 147.00p | 147.00p | 147.00p | 1960 |
16/06/2015 | 145.40p | 145.40p | 141.00p | 142.50p | 763 |
15/06/2015 | 146.00p | 146.00p | 141.00p | 141.00p | 13421 |
12/06/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 1 |
11/06/2015 | 148.00p | 152.50p | 148.00p | 152.50p | 98 |
10/06/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 14 |
09/06/2015 | 148.50p | 149.38p | 148.00p | 148.00p | 2218 |
08/06/2015 | 148.00p | 149.80p | 148.00p | 148.00p | 1701 |
05/06/2015 | 148.00p | 148.00p | 148.00p | 148.00p | 417 |
04/06/2015 | 150.00p | 152.00p | 148.00p | 148.00p | 228 |
03/06/2015 | 150.00p | 154.00p | 150.00p | 151.00p | 7685 |
02/06/2015 | 152.00p | 154.00p | 151.09p | 153.50p | 3465 |
01/06/2015 | 158.00p | 154.00p | 151.50p | 151.50p | 0 |
29/05/2015 | 158.00p | 159.75p | 150.00p | 154.00p | 31201 |
28/05/2015 | 156.00p | 159.00p | 154.50p | 155.50p | 29933 |
27/05/2015 | 156.00p | 156.50p | 155.00p | 156.50p | 1854 |
26/05/2015 | 156.00p | 157.00p | 156.00p | 157.00p | 62 |
22/05/2015 | 155.00p | 156.00p | 150.75p | 156.00p | 20593 |
21/05/2015 | 155.00p | 155.43p | 154.03p | 155.00p | 9448 |
20/05/2015 | 142.50p | 156.00p | 141.75p | 156.00p | 153005 |
19/05/2015 | 142.00p | 142.50p | 142.00p | 142.00p | 5186 |
18/05/2015 | 141.00p | 141.50p | 140.00p | 141.25p | 6137 |
15/05/2015 | 141.00p | 141.50p | 140.00p | 141.00p | 7590 |
14/05/2015 | 140.50p | 141.50p | 140.00p | 141.50p | 1204303 |
13/05/2015 | 142.00p | 143.00p | 140.00p | 140.63p | 2440771 |
12/05/2015 | 140.50p | 141.50p | 138.00p | 141.50p | 1228178 |
11/05/2015 | 141.75p | 141.75p | 139.50p | 140.25p | 3890 |
08/05/2015 | 139.00p | 140.50p | 139.00p | 139.75p | 9959 |
07/05/2015 | 142.75p | 142.75p | 138.00p | 138.25p | 12067 |
06/05/2015 | 145.00p | 145.00p | 135.00p | 143.75p | 13464250 |
05/05/2015 | 142.75p | 143.20p | 142.75p | 142.75p | 3539 |
01/05/2015 | 142.75p | 143.00p | 142.75p | 143.00p | 1973 |
30/04/2015 | 143.00p | 146.01p | 142.50p | 142.75p | 11691 |
29/04/2015 | 145.00p | 145.00p | 143.00p | 143.00p | 1548 |
28/04/2015 | 146.00p | 146.00p | 143.00p | 143.00p | 523 |
27/04/2015 | 146.75p | 146.75p | 145.50p | 145.50p | 20000 |
24/04/2015 | 143.40p | 145.50p | 143.40p | 145.50p | 319 |
23/04/2015 | 147.00p | 147.00p | 143.04p | 145.50p | 3072 |
22/04/2015 | 143.00p | 147.00p | 143.00p | 147.00p | 4663 |
21/04/2015 | 143.40p | 145.50p | 143.40p | 145.50p | 600 |
20/04/2015 | 147.00p | 147.00p | 143.00p | 145.50p | 793 |
17/04/2015 | 147.00p | 147.00p | 145.75p | 145.75p | 200 |
16/04/2015 | 146.00p | 147.00p | 143.00p | 147.00p | 16070 |
15/04/2015 | 146.00p | 146.00p | 142.50p | 145.25p | 17435 |
14/04/2015 | 148.00p | 148.00p | 146.00p | 146.00p | 9771 |
13/04/2015 | 148.03p | 150.00p | 148.00p | 149.37p | 2526 |
10/04/2015 | 148.00p | 150.00p | 148.00p | 150.00p | 16 |
09/04/2015 | 149.00p | 149.00p | 149.00p | 149.00p | 150 |
08/04/2015 | 148.00p | 150.25p | 148.00p | 149.50p | 17243 |
07/04/2015 | 147.00p | 150.30p | 147.00p | 150.00p | 13700 |
02/04/2015 | 150.50p | 151.00p | 148.45p | 149.00p | 16693 |
01/04/2015 | 151.00p | 151.00p | 149.37p | 149.37p | 12465 |
31/03/2015 | 151.00p | 151.00p | 149.00p | 151.00p | 2103 |
30/03/2015 | 150.00p | 151.00p | 149.00p | 150.00p | 13505 |
27/03/2015 | 147.00p | 149.25p | 147.00p | 149.25p | 169254 |
26/03/2015 | 147.00p | 147.50p | 146.00p | 146.25p | 14022 |
25/03/2015 | 146.00p | 150.00p | 143.75p | 146.00p | 31243 |
24/03/2015 | 146.00p | 147.00p | 144.00p | 144.00p | 10524 |
23/03/2015 | 142.00p | 147.00p | 142.00p | 146.38p | 3015 |
20/03/2015 | 147.00p | 147.00p | 147.00p | 147.00p | 733 |
19/03/2015 | 147.00p | 147.00p | 147.00p | 147.00p | 6 |
18/03/2015 | 147.00p | 147.00p | 147.00p | 147.00p | 6 |
17/03/2015 | 145.00p | 145.55p | 141.00p | 142.00p | 61571 |
16/03/2015 | 145.00p | 145.00p | 143.00p | 143.00p | 3157 |
13/03/2015 | 141.00p | 145.00p | 141.00p | 143.00p | 75148 |
12/03/2015 | 143.25p | 143.25p | 141.00p | 141.00p | 15 |
11/03/2015 | 140.00p | 141.38p | 138.50p | 138.50p | 3439 |
10/03/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 56 |
09/03/2015 | 142.00p | 142.00p | 138.00p | 138.00p | 17854 |
06/03/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 837 |
05/03/2015 | 140.00p | 141.00p | 140.00p | 141.00p | 401 |
04/03/2015 | 139.00p | 140.50p | 139.50p | 140.50p | 0 |
03/03/2015 | 139.00p | 141.25p | 139.00p | 139.50p | 19734 |
02/03/2015 | 138.00p | 138.46p | 138.00p | 138.00p | 5051 |
27/02/2015 | 142.00p | 142.50p | 139.87p | 139.87p | 7027 |
26/02/2015 | 144.50p | 144.50p | 142.75p | 142.75p | 5062 |
25/02/2015 | 146.00p | 146.00p | 144.00p | 144.50p | 7222 |
24/02/2015 | 145.00p | 146.00p | 143.00p | 144.75p | 27355 |
23/02/2015 | 151.00p | 151.00p | 145.50p | 146.25p | 19285 |
20/02/2015 | 147.50p | 149.00p | 147.50p | 148.00p | 1669 |
19/02/2015 | 147.80p | 149.00p | 147.50p | 149.00p | 1150 |
18/02/2015 | 147.74p | 149.00p | 147.50p | 147.50p | 73410 |
17/02/2015 | 148.50p | 149.00p | 148.50p | 149.00p | 59297 |
16/02/2015 | 150.00p | 150.00p | 146.50p | 146.50p | 4221 |
13/02/2015 | 149.00p | 149.00p | 144.95p | 148.75p | 2326 |
12/02/2015 | 146.00p | 146.00p | 145.75p | 145.75p | 500 |
11/02/2015 | 146.00p | 146.00p | 145.75p | 145.75p | 2106 |
10/02/2015 | 148.50p | 149.00p | 145.00p | 145.50p | 21200 |
09/02/2015 | 144.50p | 148.50p | 144.50p | 148.50p | 1389 |
06/02/2015 | 148.50p | 148.50p | 142.50p | 144.00p | 14033 |
05/02/2015 | 145.50p | 145.50p | 145.50p | 145.50p | 35 |
04/02/2015 | 144.50p | 145.50p | 144.50p | 145.50p | 43 |
03/02/2015 | 146.00p | 146.00p | 145.00p | 145.00p | 143 |
02/02/2015 | 148.25p | 148.50p | 145.00p | 145.00p | 23525 |
30/01/2015 | 146.00p | 146.50p | 146.00p | 146.50p | 117 |
29/01/2015 | 146.00p | 148.50p | 144.75p | 146.50p | 2320 |
28/01/2015 | 146.00p | 146.00p | 142.00p | 143.00p | 18711 |
27/01/2015 | 148.50p | 148.50p | 146.00p | 146.00p | 441 |
26/01/2015 | 146.00p | 149.00p | 146.00p | 149.00p | 2597 |
23/01/2015 | 145.00p | 146.00p | 144.00p | 146.00p | 4516 |
22/01/2015 | 145.00p | 145.75p | 142.01p | 145.75p | 4909 |
21/01/2015 | 145.00p | 147.00p | 145.00p | 147.00p | 1500 |
20/01/2015 | 146.00p | 147.00p | 146.00p | 147.00p | 2 |
19/01/2015 | 145.00p | 147.80p | 143.75p | 145.00p | 12540 |
16/01/2015 | 146.00p | 146.00p | 144.00p | 144.00p | 2589 |
15/01/2015 | 147.00p | 147.00p | 144.00p | 146.25p | 19566 |
14/01/2015 | 148.00p | 148.00p | 141.89p | 147.00p | 26225 |
13/01/2015 | 150.00p | 150.00p | 148.00p | 149.00p | 19519 |
12/01/2015 | 146.50p | 150.50p | 146.50p | 150.50p | 28617 |
09/01/2015 | 147.00p | 148.00p | 145.00p | 148.00p | 8344 |
08/01/2015 | 145.00p | 145.00p | 143.00p | 143.75p | 11490 |
07/01/2015 | 145.00p | 145.00p | 142.50p | 143.50p | 9186 |
06/01/2015 | 140.00p | 145.00p | 140.00p | 143.38p | 12587 |
05/01/2015 | 140.00p | 142.50p | 140.00p | 142.50p | 5702 |
02/01/2015 | 142.00p | 142.12p | 140.25p | 142.12p | 0 |
31/12/2014 | 142.00p | 142.00p | 140.25p | 140.25p | 2671 |
30/12/2014 | 141.00p | 142.00p | 140.50p | 142.00p | 9622 |
29/12/2014 | 137.00p | 139.50p | 137.00p | 139.50p | 5897 |
24/12/2014 | 136.75p | 136.75p | 135.50p | 136.75p | 1243 |
23/12/2014 | 136.00p | 136.00p | 135.50p | 135.50p | 8000 |
22/12/2014 | 130.00p | 135.25p | 130.00p | 135.25p | 32323 |
19/12/2014 | 134.00p | 135.00p | 130.00p | 135.00p | 24979 |
18/12/2014 | 136.00p | 136.00p | 132.00p | 135.50p | 24121 |
17/12/2014 | 136.00p | 139.00p | 136.00p | 137.50p | 57214 |
16/12/2014 | 132.00p | 138.00p | 132.00p | 136.00p | 12626 |
15/12/2014 | 133.00p | 136.00p | 131.00p | 132.00p | 30239 |
12/12/2014 | 131.50p | 135.00p | 126.00p | 134.50p | 163029 |
11/12/2014 | 135.00p | 135.00p | 128.29p | 131.50p | 21321 |
10/12/2014 | 133.00p | 138.00p | 131.88p | 133.00p | 12031 |
09/12/2014 | 136.50p | 139.50p | 133.74p | 136.25p | 22918 |
08/12/2014 | 138.00p | 141.00p | 134.00p | 136.50p | 23788 |
05/12/2014 | 142.00p | 142.00p | 137.50p | 140.75p | 21034 |
04/12/2014 | 140.00p | 140.00p | 135.50p | 139.25p | 15607 |
03/12/2014 | 141.50p | 142.88p | 140.25p | 142.88p | 2462 |
02/12/2014 | 142.25p | 142.25p | 138.61p | 140.25p | 29333 |
01/12/2014 | 139.25p | 147.13p | 139.25p | 142.25p | 340867 |
28/11/2014 | 139.25p | 145.00p | 139.25p | 145.00p | 3098 |
27/11/2014 | 135.25p | 142.00p | 135.00p | 139.25p | 10694 |
26/11/2014 | 137.00p | 139.00p | 135.70p | 138.00p | 7663 |
25/11/2014 | 137.50p | 138.13p | 135.25p | 138.13p | 5102 |
24/11/2014 | 140.00p | 140.00p | 137.50p | 137.50p | 10974 |
21/11/2014 | 144.00p | 144.00p | 140.00p | 140.00p | 9431 |
20/11/2014 | 147.00p | 147.00p | 142.50p | 142.75p | 12661 |
19/11/2014 | 147.50p | 147.50p | 144.62p | 144.62p | 156 |
*Close Price adjusted for both dividends and splits