Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2015 | 227.00p | 230.12p | 222.00p | 227.00p | 15482 |
02/10/2015 | 225.50p | 227.00p | 225.25p | 227.00p | 4791 |
01/10/2015 | 225.50p | 225.50p | 225.50p | 225.50p | 0 |
30/09/2015 | 225.50p | 225.50p | 225.25p | 225.50p | 200 |
29/09/2015 | 225.50p | 227.25p | 222.00p | 225.50p | 20613 |
28/09/2015 | 225.50p | 228.00p | 224.50p | 225.50p | 6593 |
25/09/2015 | 225.50p | 228.00p | 224.50p | 225.50p | 8982 |
24/09/2015 | 226.50p | 229.69p | 222.45p | 225.50p | 6259 |
23/09/2015 | 238.00p | 238.80p | 238.00p | 238.00p | 837 |
22/09/2015 | 238.00p | 240.00p | 234.00p | 238.00p | 228 |
21/09/2015 | 236.00p | 242.00p | 235.68p | 238.00p | 2215 |
18/09/2015 | 233.00p | 238.00p | 233.00p | 236.00p | 5183 |
17/09/2015 | 222.50p | 235.00p | 222.50p | 233.00p | 14159 |
16/09/2015 | 222.50p | 224.75p | 220.55p | 222.50p | 364 |
15/09/2015 | 222.50p | 224.75p | 221.65p | 222.50p | 3551 |
14/09/2015 | 222.50p | 224.00p | 222.50p | 222.50p | 500 |
11/09/2015 | 222.50p | 222.50p | 221.00p | 222.50p | 371 |
10/09/2015 | 222.50p | 225.11p | 222.50p | 222.50p | 5000 |
09/09/2015 | 226.50p | 226.50p | 222.38p | 222.50p | 0 |
08/09/2015 | 227.50p | 227.50p | 226.05p | 226.50p | 1757 |
07/09/2015 | 228.50p | 230.00p | 227.50p | 227.50p | 402 |
04/09/2015 | 219.00p | 233.12p | 219.00p | 228.50p | 28858 |
03/09/2015 | 219.00p | 219.00p | 217.80p | 219.00p | 300 |
02/09/2015 | 219.00p | 223.11p | 219.00p | 219.00p | 3023 |
01/09/2015 | 217.50p | 223.00p | 217.50p | 219.00p | 1110 |
28/08/2015 | 216.50p | 218.11p | 216.50p | 217.50p | 2300 |
27/08/2015 | 217.50p | 218.00p | 215.55p | 216.50p | 3136 |
26/08/2015 | 218.50p | 220.00p | 217.50p | 217.50p | 3600 |
25/08/2015 | 216.50p | 222.00p | 216.50p | 218.50p | 12414 |
24/08/2015 | 220.50p | 222.00p | 216.50p | 216.50p | 2132 |
21/08/2015 | 222.00p | 222.00p | 219.00p | 220.50p | 1932 |
20/08/2015 | 225.00p | 225.00p | 223.00p | 223.50p | 3877 |
19/08/2015 | 228.00p | 228.00p | 224.20p | 225.00p | 2011 |
18/08/2015 | 228.00p | 228.00p | 227.80p | 228.00p | 1000 |
17/08/2015 | 228.00p | 228.00p | 227.00p | 228.00p | 2000 |
14/08/2015 | 228.50p | 228.50p | 228.00p | 228.00p | 0 |
13/08/2015 | 220.00p | 231.07p | 220.00p | 228.50p | 9138 |
12/08/2015 | 217.50p | 220.00p | 217.50p | 219.00p | 2716 |
11/08/2015 | 216.00p | 219.00p | 216.00p | 217.50p | 4500 |
10/08/2015 | 217.50p | 217.50p | 212.00p | 216.00p | 3235 |
07/08/2015 | 217.50p | 218.00p | 215.00p | 217.50p | 2170 |
06/08/2015 | 217.50p | 217.50p | 213.00p | 217.50p | 500 |
05/08/2015 | 217.50p | 217.50p | 213.00p | 217.50p | 312 |
04/08/2015 | 217.50p | 218.40p | 217.50p | 217.50p | 157 |
03/08/2015 | 220.00p | 220.00p | 213.00p | 217.50p | 3714 |
31/07/2015 | 220.00p | 220.92p | 218.00p | 220.00p | 2500 |
30/07/2015 | 220.00p | 220.00p | 218.00p | 220.00p | 1799 |
29/07/2015 | 220.00p | 222.00p | 219.00p | 220.00p | 1779 |
28/07/2015 | 220.00p | 221.20p | 220.00p | 220.00p | 45 |
27/07/2015 | 218.50p | 222.00p | 218.00p | 220.00p | 5946 |
24/07/2015 | 218.50p | 218.50p | 218.00p | 218.50p | 16 |
23/07/2015 | 220.00p | 220.00p | 218.50p | 218.50p | 0 |
22/07/2015 | 220.00p | 220.00p | 218.01p | 220.00p | 2152 |
21/07/2015 | 218.50p | 218.50p | 215.00p | 218.50p | 706 |
20/07/2015 | 220.00p | 220.00p | 218.50p | 218.50p | 0 |
17/07/2015 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
16/07/2015 | 220.00p | 220.00p | 215.90p | 220.00p | 2046 |
15/07/2015 | 221.00p | 221.00p | 213.00p | 220.00p | 2064 |
14/07/2015 | 221.00p | 221.00p | 217.00p | 221.00p | 1133 |
13/07/2015 | 219.00p | 222.11p | 219.00p | 221.00p | 14094 |
10/07/2015 | 225.50p | 229.07p | 215.00p | 219.00p | 41269 |
09/07/2015 | 222.50p | 225.50p | 220.00p | 225.50p | 10738 |
08/07/2015 | 222.50p | 222.85p | 220.00p | 222.50p | 1440 |
07/07/2015 | 222.50p | 222.50p | 220.00p | 222.50p | 1567 |
06/07/2015 | 221.00p | 222.50p | 217.00p | 222.50p | 8300 |
03/07/2015 | 221.00p | 225.11p | 217.00p | 221.00p | 8656 |
02/07/2015 | 221.00p | 221.00p | 217.00p | 221.00p | 1968 |
01/07/2015 | 216.50p | 221.00p | 216.50p | 221.00p | 16140 |
30/06/2015 | 216.50p | 218.00p | 216.50p | 216.50p | 575 |
29/06/2015 | 212.50p | 217.10p | 212.50p | 215.00p | 13134 |
26/06/2015 | 209.50p | 215.70p | 208.00p | 214.00p | 10500 |
25/06/2015 | 209.00p | 209.50p | 207.00p | 209.50p | 5411 |
24/06/2015 | 209.00p | 209.00p | 206.47p | 209.00p | 6316 |
23/06/2015 | 209.00p | 209.50p | 208.32p | 209.00p | 3399 |
22/06/2015 | 214.00p | 214.00p | 205.00p | 210.00p | 46504 |
19/06/2015 | 214.00p | 214.00p | 212.95p | 214.00p | 3082 |
18/06/2015 | 214.00p | 214.00p | 210.00p | 214.00p | 2007 |
17/06/2015 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
16/06/2015 | 214.00p | 214.00p | 210.00p | 214.00p | 1095 |
15/06/2015 | 217.50p | 217.50p | 214.00p | 214.00p | 5435 |
12/06/2015 | 217.50p | 217.50p | 216.00p | 217.50p | 920 |
11/06/2015 | 220.00p | 220.00p | 213.00p | 217.50p | 17250 |
10/06/2015 | 224.50p | 225.00p | 215.00p | 220.00p | 9666 |
09/06/2015 | 221.00p | 221.00p | 218.00p | 221.00p | 1034 |
08/06/2015 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
05/06/2015 | 221.50p | 224.00p | 219.00p | 221.00p | 18000 |
04/06/2015 | 221.50p | 225.11p | 220.00p | 221.50p | 5845 |
03/06/2015 | 221.50p | 225.11p | 220.80p | 221.50p | 6001 |
02/06/2015 | 221.50p | 221.50p | 218.00p | 221.50p | 988 |
01/06/2015 | 221.50p | 225.11p | 221.15p | 221.50p | 10710 |
29/05/2015 | 222.50p | 223.84p | 220.00p | 221.50p | 11329 |
28/05/2015 | 221.50p | 221.50p | 215.00p | 221.50p | 5500 |
27/05/2015 | 221.50p | 221.50p | 221.50p | 221.50p | 0 |
26/05/2015 | 222.50p | 222.50p | 215.00p | 221.50p | 12959 |
22/05/2015 | 222.50p | 223.75p | 221.00p | 222.50p | 2524 |
21/05/2015 | 216.75p | 225.11p | 216.75p | 222.50p | 27332 |
20/05/2015 | 214.75p | 219.00p | 212.90p | 216.75p | 222000 |
19/05/2015 | 213.50p | 214.75p | 213.00p | 214.75p | 5000 |
18/05/2015 | 213.50p | 213.50p | 210.00p | 213.50p | 420 |
15/05/2015 | 213.50p | 213.50p | 208.00p | 213.50p | 2915 |
14/05/2015 | 217.00p | 217.00p | 210.00p | 213.50p | 5252 |
13/05/2015 | 219.00p | 220.09p | 211.00p | 217.00p | 5350 |
12/05/2015 | 219.00p | 220.00p | 219.00p | 219.00p | 403 |
11/05/2015 | 224.50p | 226.03p | 218.00p | 219.00p | 11027 |
08/05/2015 | 218.50p | 224.50p | 218.50p | 224.50p | 9180 |
07/05/2015 | 218.50p | 219.50p | 217.00p | 218.50p | 1741 |
06/05/2015 | 229.00p | 229.00p | 215.00p | 218.50p | 25180 |
05/05/2015 | 231.00p | 231.00p | 225.00p | 229.00p | 3641 |
01/05/2015 | 232.50p | 232.50p | 230.00p | 231.00p | 550 |
30/04/2015 | 234.50p | 234.50p | 228.00p | 232.50p | 9600 |
29/04/2015 | 234.50p | 235.75p | 232.00p | 234.50p | 1238 |
28/04/2015 | 232.50p | 236.00p | 232.28p | 234.50p | 3202 |
27/04/2015 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
24/04/2015 | 239.50p | 239.50p | 230.00p | 232.50p | 14497 |
23/04/2015 | 245.50p | 245.50p | 235.00p | 239.50p | 20717 |
22/04/2015 | 244.00p | 247.00p | 244.00p | 245.50p | 5858 |
21/04/2015 | 242.50p | 246.08p | 242.50p | 244.00p | 3899 |
20/04/2015 | 239.50p | 244.97p | 239.50p | 242.50p | 1723 |
17/04/2015 | 239.00p | 240.92p | 237.50p | 239.50p | 1797 |
16/04/2015 | 239.00p | 239.00p | 236.00p | 239.00p | 4972 |
15/04/2015 | 239.50p | 239.50p | 236.00p | 239.00p | 4493 |
14/04/2015 | 241.00p | 242.36p | 237.00p | 239.50p | 5757 |
13/04/2015 | 241.00p | 241.00p | 236.50p | 241.00p | 19124 |
10/04/2015 | 237.50p | 254.00p | 237.00p | 241.00p | 7650 |
09/04/2015 | 235.00p | 240.00p | 234.00p | 235.00p | 3711 |
08/04/2015 | 234.00p | 238.00p | 234.00p | 234.00p | 1500 |
07/04/2015 | 229.00p | 238.00p | 229.00p | 233.50p | 11830 |
02/04/2015 | 228.00p | 229.00p | 228.00p | 228.00p | 5000 |
01/04/2015 | 227.00p | 230.00p | 227.00p | 227.00p | 1000 |
31/03/2015 | 227.00p | 230.00p | 227.00p | 227.00p | 1000 |
30/03/2015 | 227.00p | 230.00p | 227.00p | 227.00p | 3797 |
27/03/2015 | 224.00p | 230.00p | 224.00p | 227.00p | 500 |
26/03/2015 | 224.00p | 228.00p | 224.00p | 224.00p | 500 |
25/03/2015 | 222.00p | 226.00p | 222.00p | 224.00p | 7438 |
24/03/2015 | 219.50p | 235.12p | 219.50p | 222.00p | 18793 |
23/03/2015 | 219.50p | 222.00p | 217.00p | 219.50p | 8870 |
20/03/2015 | 219.50p | 222.00p | 219.50p | 219.50p | 2500 |
19/03/2015 | 219.50p | 221.00p | 218.00p | 219.50p | 17375 |
18/03/2015 | 219.00p | 222.00p | 216.00p | 219.50p | 14295 |
17/03/2015 | 215.50p | 221.00p | 215.50p | 219.00p | 4690 |
16/03/2015 | 215.50p | 216.00p | 213.63p | 215.50p | 12302 |
13/03/2015 | 217.50p | 217.50p | 215.25p | 215.50p | 1679 |
12/03/2015 | 218.50p | 218.50p | 217.00p | 217.50p | 922 |
11/03/2015 | 218.50p | 218.50p | 217.00p | 218.50p | 300 |
10/03/2015 | 218.50p | 218.50p | 217.00p | 218.50p | 584 |
09/03/2015 | 218.50p | 218.50p | 217.00p | 218.50p | 3218 |
06/03/2015 | 218.50p | 218.50p | 217.00p | 218.50p | 1025 |
05/03/2015 | 218.50p | 218.50p | 217.00p | 218.50p | 4816 |
04/03/2015 | 218.50p | 220.00p | 214.00p | 218.50p | 28423 |
03/03/2015 | 218.50p | 218.50p | 214.00p | 218.50p | 16920 |
02/03/2015 | 217.50p | 218.50p | 215.00p | 218.50p | 6306 |
27/02/2015 | 217.50p | 218.50p | 217.50p | 217.50p | 109 |
26/02/2015 | 217.50p | 218.25p | 217.00p | 217.50p | 2267 |
25/02/2015 | 218.50p | 219.11p | 212.00p | 217.50p | 28495 |
24/02/2015 | 218.50p | 218.50p | 217.00p | 218.50p | 1237 |
23/02/2015 | 218.50p | 218.50p | 216.91p | 218.50p | 2158 |
20/02/2015 | 218.50p | 218.50p | 217.00p | 218.50p | 472 |
19/02/2015 | 218.50p | 218.50p | 213.00p | 218.50p | 14606 |
18/02/2015 | 218.50p | 218.50p | 217.00p | 218.50p | 3558 |
17/02/2015 | 218.50p | 218.50p | 210.00p | 218.50p | 19252 |
16/02/2015 | 218.50p | 218.50p | 215.00p | 218.50p | 1638 |
13/02/2015 | 218.50p | 218.50p | 213.00p | 218.50p | 8332 |
12/02/2015 | 217.50p | 218.50p | 216.00p | 218.50p | 70 |
11/02/2015 | 218.50p | 218.50p | 214.00p | 217.50p | 1463 |
10/02/2015 | 218.50p | 218.50p | 215.00p | 218.50p | 3104 |
09/02/2015 | 219.00p | 219.00p | 215.00p | 218.50p | 4036 |
06/02/2015 | 220.00p | 220.00p | 215.00p | 219.00p | 3394 |
05/02/2015 | 220.00p | 220.00p | 217.00p | 220.00p | 1941 |
04/02/2015 | 220.00p | 220.00p | 217.00p | 220.00p | 9800 |
03/02/2015 | 220.00p | 220.00p | 213.00p | 220.00p | 10455 |
02/02/2015 | 219.00p | 220.00p | 215.00p | 220.00p | 6339 |
30/01/2015 | 212.50p | 219.00p | 212.50p | 219.00p | 18865 |
29/01/2015 | 233.50p | 233.50p | 212.00p | 212.50p | 22786 |
28/01/2015 | 233.50p | 237.00p | 233.50p | 233.50p | 678 |
27/01/2015 | 242.50p | 242.50p | 230.00p | 233.50p | 10555 |
26/01/2015 | 250.00p | 255.00p | 240.00p | 242.50p | 35028 |
23/01/2015 | 249.00p | 255.00p | 249.00p | 250.00p | 93 |
22/01/2015 | 249.00p | 250.00p | 249.00p | 249.00p | 6246 |
21/01/2015 | 244.00p | 250.00p | 244.00p | 249.00p | 5268 |
20/01/2015 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
19/01/2015 | 247.50p | 248.00p | 239.70p | 244.00p | 6389 |
16/01/2015 | 248.50p | 249.70p | 245.00p | 247.50p | 2029 |
15/01/2015 | 250.00p | 251.80p | 247.00p | 248.50p | 1600 |
14/01/2015 | 251.00p | 255.13p | 248.00p | 250.00p | 10089 |
13/01/2015 | 244.00p | 254.13p | 244.00p | 251.00p | 12553 |
12/01/2015 | 234.00p | 250.00p | 234.00p | 250.00p | 32312 |
09/01/2015 | 231.50p | 237.00p | 231.50p | 234.00p | 1801 |
08/01/2015 | 229.00p | 235.00p | 229.00p | 231.50p | 2470 |
07/01/2015 | 221.50p | 235.00p | 221.50p | 229.00p | 6802 |
06/01/2015 | 219.00p | 225.11p | 219.00p | 221.50p | 8290 |
05/01/2015 | 212.50p | 225.00p | 212.00p | 219.00p | 16659 |
02/01/2015 | 211.00p | 215.00p | 211.00p | 212.50p | 10927 |
31/12/2014 | 211.00p | 212.00p | 211.00p | 211.00p | 47 |
30/12/2014 | 216.50p | 216.50p | 205.00p | 211.00p | 8481 |
29/12/2014 | 215.50p | 217.97p | 213.00p | 216.50p | 626 |
24/12/2014 | 214.00p | 218.00p | 214.00p | 215.50p | 1190 |
23/12/2014 | 213.00p | 214.00p | 208.00p | 214.00p | 69 |
22/12/2014 | 207.50p | 215.00p | 207.50p | 213.00p | 369 |
19/12/2014 | 207.50p | 210.00p | 207.00p | 207.50p | 1707 |
18/12/2014 | 195.00p | 207.50p | 192.50p | 207.50p | 0 |
*Close Price adjusted for both dividends and splits