Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2016 | 158.25p | 171.00p | 158.25p | 168.75p | 452555 |
17/06/2016 | 149.25p | 160.25p | 147.75p | 158.50p | 1711273 |
16/06/2016 | 143.25p | 151.25p | 143.25p | 148.25p | 529620 |
15/06/2016 | 153.25p | 153.25p | 145.75p | 148.00p | 373074 |
14/06/2016 | 161.50p | 161.50p | 141.75p | 147.25p | 477573 |
13/06/2016 | 159.00p | 161.00p | 150.25p | 153.50p | 421195 |
10/06/2016 | 164.25p | 167.31p | 158.50p | 159.25p | 158044 |
09/06/2016 | 168.25p | 168.50p | 162.00p | 165.50p | 241977 |
08/06/2016 | 156.25p | 165.62p | 156.25p | 163.75p | 272968 |
07/06/2016 | 154.50p | 165.75p | 154.50p | 163.00p | 572912 |
06/06/2016 | 154.75p | 162.75p | 154.75p | 162.00p | 327014 |
03/06/2016 | 166.50p | 166.50p | 161.00p | 162.25p | 1059310 |
02/06/2016 | 160.25p | 167.00p | 160.25p | 166.00p | 312072 |
01/06/2016 | 163.00p | 166.00p | 163.00p | 165.50p | 938419 |
31/05/2016 | 164.25p | 165.50p | 161.75p | 163.50p | 577248 |
27/05/2016 | 155.25p | 164.75p | 155.25p | 163.25p | 198024 |
26/05/2016 | 162.00p | 163.75p | 153.55p | 163.00p | 1293014 |
25/05/2016 | 162.50p | 169.98p | 161.06p | 162.50p | 560034 |
24/05/2016 | 161.50p | 163.25p | 159.25p | 163.00p | 239601 |
23/05/2016 | 156.00p | 167.98p | 156.00p | 162.00p | 274446 |
20/05/2016 | 156.50p | 166.23p | 156.25p | 160.50p | 807541 |
19/05/2016 | 158.75p | 159.88p | 153.75p | 158.00p | 482841 |
18/05/2016 | 156.25p | 159.00p | 152.80p | 157.25p | 267745 |
17/05/2016 | 153.50p | 163.68p | 153.00p | 157.25p | 521860 |
16/05/2016 | 156.50p | 159.22p | 148.81p | 153.50p | 781426 |
13/05/2016 | 149.25p | 154.98p | 147.50p | 150.00p | 828607 |
12/05/2016 | 145.75p | 153.88p | 143.50p | 148.00p | 1022220 |
11/05/2016 | 139.00p | 145.25p | 139.00p | 143.50p | 269553 |
10/05/2016 | 148.25p | 152.86p | 144.50p | 145.50p | 795923 |
09/05/2016 | 139.25p | 151.23p | 139.25p | 145.75p | 985166 |
06/05/2016 | 144.25p | 144.25p | 137.50p | 140.00p | 370317 |
05/05/2016 | 142.00p | 142.75p | 137.75p | 141.00p | 1102484 |
04/05/2016 | 143.25p | 145.25p | 141.25p | 142.50p | 451711 |
03/05/2016 | 137.75p | 146.50p | 137.75p | 144.75p | 621115 |
29/04/2016 | 145.00p | 147.50p | 142.00p | 144.50p | 344408 |
28/04/2016 | 150.00p | 150.00p | 142.00p | 145.75p | 733997 |
27/04/2016 | 152.25p | 154.78p | 148.75p | 151.00p | 9200660 |
26/04/2016 | 144.25p | 159.75p | 144.25p | 155.25p | 899938 |
25/04/2016 | 143.00p | 153.75p | 143.00p | 150.50p | 201440 |
22/04/2016 | 144.50p | 153.13p | 144.50p | 149.00p | 881743 |
21/04/2016 | 154.50p | 155.75p | 148.75p | 151.25p | 525588 |
20/04/2016 | 155.00p | 156.00p | 150.75p | 155.00p | 378628 |
19/04/2016 | 156.25p | 157.72p | 154.00p | 154.50p | 575674 |
18/04/2016 | 153.25p | 157.00p | 153.25p | 156.75p | 352761 |
15/04/2016 | 165.50p | 165.50p | 155.50p | 157.25p | 241283 |
14/04/2016 | 163.00p | 164.50p | 159.25p | 160.75p | 281034 |
13/04/2016 | 158.25p | 164.50p | 158.25p | 163.75p | 4146899 |
12/04/2016 | 169.50p | 169.50p | 154.00p | 160.00p | 868381 |
11/04/2016 | 167.00p | 167.33p | 160.48p | 163.00p | 161440 |
08/04/2016 | 167.00p | 168.75p | 165.00p | 167.00p | 199911 |
07/04/2016 | 169.50p | 170.00p | 164.00p | 166.75p | 821631 |
06/04/2016 | 166.50p | 168.75p | 164.75p | 168.75p | 207999 |
05/04/2016 | 170.75p | 170.75p | 165.00p | 166.25p | 387443 |
04/04/2016 | 165.50p | 170.75p | 165.50p | 169.75p | 4836068 |
01/04/2016 | 163.50p | 167.00p | 163.25p | 165.00p | 360127 |
31/03/2016 | 160.00p | 165.37p | 160.00p | 162.75p | 522638 |
30/03/2016 | 160.75p | 165.50p | 160.00p | 164.00p | 4408887 |
29/03/2016 | 153.75p | 160.75p | 153.75p | 159.75p | 890843 |
24/03/2016 | 159.75p | 164.50p | 153.50p | 155.25p | 903509 |
23/03/2016 | 161.75p | 163.25p | 159.25p | 159.75p | 351310 |
22/03/2016 | 160.00p | 160.00p | 156.50p | 158.00p | 637802 |
21/03/2016 | 161.00p | 161.00p | 158.50p | 159.75p | 624495 |
18/03/2016 | 160.50p | 160.87p | 160.00p | 160.50p | 2647445 |
17/03/2016 | 161.75p | 166.38p | 157.00p | 160.00p | 1693183 |
16/03/2016 | 160.75p | 161.75p | 159.75p | 160.25p | 540933 |
15/03/2016 | 167.00p | 167.25p | 160.00p | 161.75p | 2332502 |
14/03/2016 | 160.00p | 161.25p | 159.00p | 160.00p | 2476111 |
11/03/2016 | 157.75p | 160.00p | 157.75p | 159.50p | 1754999 |
10/03/2016 | 161.00p | 161.00p | 157.75p | 157.75p | 884903 |
09/03/2016 | 160.00p | 163.25p | 158.50p | 159.75p | 864149 |
08/03/2016 | 157.00p | 161.00p | 154.44p | 159.75p | 1322507 |
07/03/2016 | 156.00p | 160.00p | 155.75p | 158.25p | 768305 |
04/03/2016 | 165.25p | 165.25p | 155.00p | 155.00p | 1124279 |
03/03/2016 | 158.25p | 160.00p | 155.75p | 157.75p | 764353 |
02/03/2016 | 160.25p | 162.00p | 156.25p | 157.00p | 1164551 |
01/03/2016 | 159.50p | 160.00p | 157.00p | 160.00p | 1109312 |
29/02/2016 | 154.75p | 160.00p | 154.75p | 157.75p | 660227 |
26/02/2016 | 155.25p | 160.00p | 153.75p | 159.50p | 822866 |
25/02/2016 | 162.75p | 162.75p | 155.25p | 157.00p | 469433 |
24/02/2016 | 155.50p | 163.50p | 155.00p | 156.00p | 215053 |
23/02/2016 | 158.75p | 168.00p | 158.75p | 163.00p | 501508 |
22/02/2016 | 169.50p | 169.50p | 164.50p | 167.00p | 574559 |
19/02/2016 | 160.50p | 164.75p | 160.00p | 163.00p | 8585020 |
18/02/2016 | 161.00p | 162.50p | 159.75p | 160.75p | 2247833 |
17/02/2016 | 157.00p | 161.75p | 157.00p | 159.00p | 3585567 |
16/02/2016 | 165.00p | 165.00p | 158.00p | 159.00p | 1333583 |
15/02/2016 | 152.75p | 162.00p | 152.75p | 159.75p | 960107 |
12/02/2016 | 155.75p | 160.00p | 155.50p | 158.75p | 489201 |
11/02/2016 | 159.75p | 160.00p | 154.75p | 157.50p | 862899 |
10/02/2016 | 152.00p | 160.35p | 152.00p | 158.75p | 592788 |
09/02/2016 | 160.00p | 160.00p | 154.50p | 157.25p | 482678 |
08/02/2016 | 160.00p | 160.00p | 156.08p | 159.25p | 1188203 |
05/02/2016 | 160.00p | 161.25p | 157.50p | 159.25p | 5380702 |
04/02/2016 | 155.50p | 162.37p | 155.50p | 158.75p | 1199414 |
03/02/2016 | 170.00p | 172.50p | 158.50p | 162.00p | 2973957 |
02/02/2016 | 177.75p | 178.40p | 164.00p | 164.50p | 694793 |
01/02/2016 | 169.75p | 173.00p | 165.50p | 170.25p | 426638 |
29/01/2016 | 157.00p | 171.75p | 157.00p | 168.75p | 423716 |
28/01/2016 | 165.25p | 177.00p | 163.00p | 163.00p | 1669567 |
27/01/2016 | 164.00p | 175.75p | 164.00p | 172.75p | 455994 |
26/01/2016 | 174.00p | 175.75p | 169.75p | 172.50p | 239017 |
25/01/2016 | 176.50p | 176.50p | 168.50p | 171.00p | 297583 |
22/01/2016 | 164.00p | 170.00p | 159.00p | 168.00p | 833470 |
21/01/2016 | 166.00p | 174.00p | 155.33p | 156.50p | 861292 |
20/01/2016 | 172.00p | 173.75p | 164.25p | 165.00p | 708706 |
19/01/2016 | 177.00p | 179.25p | 167.25p | 172.25p | 884434 |
18/01/2016 | 179.25p | 183.75p | 175.25p | 176.50p | 973073 |
15/01/2016 | 180.25p | 182.25p | 175.25p | 177.75p | 2005665 |
14/01/2016 | 193.75p | 194.00p | 181.00p | 185.00p | 415125 |
13/01/2016 | 201.50p | 201.50p | 188.00p | 190.00p | 507625 |
12/01/2016 | 197.50p | 199.15p | 191.25p | 196.50p | 552719 |
11/01/2016 | 194.00p | 198.50p | 188.50p | 197.50p | 448590 |
08/01/2016 | 190.25p | 195.00p | 190.00p | 190.50p | 464367 |
07/01/2016 | 192.00p | 192.00p | 182.00p | 189.75p | 851347 |
06/01/2016 | 185.00p | 189.50p | 178.25p | 188.75p | 672304 |
05/01/2016 | 190.50p | 193.25p | 181.50p | 185.75p | 323398 |
04/01/2016 | 184.00p | 189.25p | 183.50p | 188.50p | 202472 |
31/12/2015 | 186.50p | 189.00p | 186.50p | 188.00p | 101295 |
30/12/2015 | 184.75p | 189.00p | 184.75p | 187.50p | 292013 |
29/12/2015 | 192.00p | 192.00p | 185.50p | 189.25p | 170817 |
24/12/2015 | 194.00p | 195.25p | 189.00p | 189.00p | 78709 |
23/12/2015 | 190.75p | 192.50p | 188.50p | 189.00p | 287646 |
22/12/2015 | 197.75p | 198.25p | 190.00p | 192.00p | 361064 |
21/12/2015 | 179.75p | 199.00p | 174.69p | 195.00p | 649247 |
18/12/2015 | 185.10p | 185.10p | 172.30p | 178.20p | 3868456 |
17/12/2015 | 184.30p | 185.90p | 179.50p | 181.40p | 438571 |
16/12/2015 | 176.30p | 184.00p | 176.30p | 181.30p | 356191 |
15/12/2015 | 183.40p | 186.90p | 177.90p | 179.10p | 632254 |
14/12/2015 | 185.90p | 188.10p | 183.50p | 186.50p | 413107 |
11/12/2015 | 182.60p | 188.40p | 179.20p | 186.80p | 1134219 |
10/12/2015 | 182.70p | 182.70p | 177.90p | 180.00p | 171246 |
09/12/2015 | 182.30p | 182.30p | 178.30p | 180.00p | 362208 |
08/12/2015 | 184.10p | 184.70p | 177.00p | 178.70p | 595967 |
07/12/2015 | 184.00p | 184.83p | 180.74p | 184.10p | 276652 |
04/12/2015 | 178.00p | 180.20p | 175.80p | 180.00p | 624007 |
03/12/2015 | 177.60p | 178.50p | 173.50p | 175.50p | 746953 |
02/12/2015 | 178.00p | 179.00p | 172.10p | 172.70p | 1211146 |
01/12/2015 | 173.30p | 179.10p | 173.30p | 176.60p | 1542462 |
30/11/2015 | 179.00p | 179.00p | 175.60p | 175.70p | 519382 |
27/11/2015 | 176.10p | 177.30p | 173.40p | 175.90p | 243816 |
26/11/2015 | 169.30p | 180.00p | 169.30p | 177.10p | 236223 |
25/11/2015 | 174.80p | 179.90p | 172.50p | 173.00p | 416691 |
24/11/2015 | 175.70p | 177.90p | 171.90p | 173.90p | 438001 |
23/11/2015 | 178.90p | 182.90p | 177.20p | 177.30p | 206480 |
20/11/2015 | 183.00p | 184.00p | 180.58p | 183.50p | 226623 |
19/11/2015 | 190.00p | 190.00p | 182.40p | 183.30p | 434117 |
18/11/2015 | 189.50p | 189.60p | 185.70p | 186.00p | 516976 |
17/11/2015 | 188.20p | 190.50p | 188.20p | 189.50p | 870770 |
16/11/2015 | 190.10p | 190.10p | 182.80p | 187.00p | 251597 |
13/11/2015 | 186.30p | 191.00p | 184.66p | 185.00p | 171654 |
12/11/2015 | 192.40p | 192.40p | 186.10p | 187.30p | 172886 |
11/11/2015 | 194.00p | 194.40p | 187.60p | 190.20p | 236956 |
10/11/2015 | 194.00p | 194.00p | 188.30p | 190.70p | 1503324 |
09/11/2015 | 192.60p | 194.00p | 190.00p | 192.00p | 476201 |
06/11/2015 | 197.40p | 197.40p | 189.40p | 192.80p | 464001 |
05/11/2015 | 191.80p | 195.90p | 189.90p | 194.00p | 506256 |
04/11/2015 | 195.40p | 197.06p | 182.60p | 187.40p | 928265 |
03/11/2015 | 200.00p | 201.80p | 198.80p | 200.00p | 312793 |
02/11/2015 | 199.00p | 201.10p | 195.40p | 198.90p | 249259 |
30/10/2015 | 199.30p | 201.00p | 196.20p | 200.00p | 1905353 |
29/10/2015 | 200.40p | 200.40p | 196.80p | 199.00p | 475332 |
28/10/2015 | 203.10p | 203.10p | 194.28p | 198.00p | 1124682 |
27/10/2015 | 207.00p | 209.80p | 203.60p | 204.10p | 1820505 |
26/10/2015 | 205.60p | 206.60p | 200.80p | 206.50p | 1326640 |
23/10/2015 | 201.00p | 207.70p | 199.90p | 204.20p | 2154986 |
22/10/2015 | 216.70p | 217.30p | 200.20p | 203.00p | 1239905 |
21/10/2015 | 225.20p | 225.20p | 221.00p | 221.50p | 154972 |
20/10/2015 | 219.90p | 225.40p | 217.90p | 222.70p | 140471 |
19/10/2015 | 226.80p | 226.80p | 217.50p | 223.30p | 1091211 |
16/10/2015 | 225.00p | 227.50p | 219.87p | 220.70p | 380236 |
15/10/2015 | 214.80p | 224.30p | 209.70p | 224.20p | 473545 |
14/10/2015 | 230.00p | 230.00p | 214.20p | 215.00p | 483421 |
13/10/2015 | 235.40p | 235.40p | 226.50p | 229.10p | 212619 |
12/10/2015 | 229.40p | 231.05p | 228.00p | 230.70p | 130171 |
09/10/2015 | 230.00p | 233.00p | 227.30p | 231.90p | 974569 |
08/10/2015 | 231.20p | 231.60p | 222.70p | 226.30p | 350618 |
07/10/2015 | 242.90p | 242.90p | 228.00p | 229.20p | 312845 |
06/10/2015 | 244.30p | 244.30p | 238.10p | 240.00p | 211613 |
05/10/2015 | 239.70p | 244.00p | 235.60p | 242.10p | 212590 |
02/10/2015 | 240.70p | 243.90p | 235.00p | 239.50p | 449421 |
01/10/2015 | 240.20p | 245.70p | 236.94p | 242.60p | 352268 |
30/09/2015 | 235.80p | 240.00p | 226.20p | 237.20p | 406032 |
29/09/2015 | 244.00p | 244.00p | 234.50p | 235.30p | 364152 |
28/09/2015 | 240.60p | 247.70p | 240.60p | 243.70p | 101030 |
25/09/2015 | 246.90p | 253.10p | 243.50p | 246.70p | 518829 |
24/09/2015 | 239.10p | 247.90p | 234.20p | 242.80p | 361677 |
23/09/2015 | 240.60p | 243.40p | 234.80p | 237.60p | 1273018 |
22/09/2015 | 242.00p | 242.00p | 235.00p | 237.20p | 796195 |
21/09/2015 | 253.00p | 253.00p | 240.20p | 242.00p | 162887 |
18/09/2015 | 240.50p | 250.50p | 240.50p | 246.30p | 338814 |
17/09/2015 | 238.20p | 243.50p | 238.20p | 243.50p | 176967 |
16/09/2015 | 240.00p | 240.00p | 233.10p | 236.00p | 1732351 |
15/09/2015 | 233.40p | 239.90p | 233.40p | 238.50p | 122594 |
14/09/2015 | 237.50p | 241.20p | 233.50p | 235.00p | 296837 |
11/09/2015 | 237.70p | 240.00p | 231.37p | 239.10p | 204931 |
10/09/2015 | 245.40p | 249.90p | 232.80p | 234.60p | 255671 |
09/09/2015 | 243.90p | 250.10p | 243.90p | 246.40p | 213017 |
08/09/2015 | 240.40p | 247.90p | 237.50p | 237.50p | 183321 |
07/09/2015 | 247.70p | 247.70p | 238.00p | 241.70p | 212304 |
04/09/2015 | 244.90p | 255.80p | 239.80p | 242.80p | 350326 |
*Close Price adjusted for both dividends and splits