Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2015 | 159.30p | 160.60p | 157.00p | 157.70p | 997808 |
11/09/2015 | 159.40p | 160.00p | 157.90p | 159.30p | 1358588 |
10/09/2015 | 160.80p | 161.50p | 159.50p | 159.50p | 2945889 |
09/09/2015 | 163.80p | 163.80p | 160.80p | 162.20p | 2619248 |
08/09/2015 | 156.10p | 160.70p | 156.10p | 160.20p | 3170069 |
07/09/2015 | 158.90p | 158.90p | 155.50p | 156.50p | 3159954 |
04/09/2015 | 162.30p | 162.30p | 156.70p | 156.80p | 2877750 |
03/09/2015 | 159.20p | 163.00p | 158.84p | 161.50p | 2315916 |
02/09/2015 | 159.00p | 159.90p | 155.30p | 157.10p | 2649980 |
01/09/2015 | 157.10p | 162.00p | 157.10p | 159.00p | 3953421 |
28/08/2015 | 156.80p | 161.20p | 156.60p | 159.70p | 4807072 |
27/08/2015 | 156.20p | 158.50p | 156.20p | 158.10p | 4142916 |
26/08/2015 | 155.80p | 158.80p | 153.50p | 154.20p | 3950073 |
25/08/2015 | 154.90p | 158.50p | 152.80p | 158.20p | 4352079 |
24/08/2015 | 156.20p | 156.20p | 148.10p | 152.20p | 2475034 |
21/08/2015 | 160.20p | 162.40p | 159.10p | 159.10p | 1834424 |
20/08/2015 | 164.20p | 164.90p | 161.90p | 162.30p | 2644924 |
19/08/2015 | 167.60p | 168.50p | 164.50p | 165.70p | 2930746 |
18/08/2015 | 166.40p | 171.10p | 166.40p | 168.60p | 2020425 |
17/08/2015 | 167.60p | 168.00p | 165.50p | 167.40p | 1492360 |
14/08/2015 | 165.10p | 166.90p | 164.90p | 166.00p | 1619691 |
13/08/2015 | 164.20p | 166.70p | 164.20p | 165.50p | 3016675 |
12/08/2015 | 166.00p | 166.00p | 158.90p | 163.00p | 4787661 |
11/08/2015 | 169.80p | 170.40p | 167.50p | 167.80p | 1940357 |
10/08/2015 | 170.00p | 170.00p | 167.50p | 170.00p | 1750719 |
07/08/2015 | 169.80p | 171.50p | 168.70p | 168.90p | 1851312 |
06/08/2015 | 169.20p | 171.60p | 168.50p | 170.50p | 1969131 |
05/08/2015 | 169.90p | 170.80p | 169.00p | 170.50p | 1847851 |
04/08/2015 | 168.90p | 170.20p | 167.90p | 169.70p | 2938850 |
03/08/2015 | 166.50p | 169.40p | 166.00p | 168.50p | 4898433 |
31/07/2015 | 166.20p | 166.70p | 164.60p | 166.70p | 2021296 |
30/07/2015 | 165.70p | 167.90p | 164.40p | 164.90p | 2851073 |
29/07/2015 | 166.20p | 166.20p | 164.30p | 166.00p | 2815725 |
28/07/2015 | 166.00p | 166.10p | 163.50p | 164.70p | 3095686 |
27/07/2015 | 171.50p | 172.00p | 167.20p | 167.30p | 2633790 |
24/07/2015 | 173.00p | 173.40p | 171.60p | 171.80p | 2003909 |
23/07/2015 | 173.00p | 173.60p | 172.00p | 172.80p | 1912108 |
22/07/2015 | 171.10p | 172.40p | 169.90p | 172.10p | 1716792 |
21/07/2015 | 172.90p | 173.70p | 171.40p | 171.50p | 2352311 |
20/07/2015 | 170.90p | 172.80p | 170.90p | 172.70p | 1692004 |
17/07/2015 | 171.50p | 172.80p | 171.10p | 171.80p | 1519727 |
16/07/2015 | 169.90p | 172.10p | 169.43p | 171.50p | 2277032 |
15/07/2015 | 169.20p | 169.45p | 166.00p | 168.80p | 2707739 |
14/07/2015 | 168.80p | 169.50p | 167.50p | 168.50p | 3146841 |
13/07/2015 | 171.30p | 171.87p | 167.30p | 168.40p | 4058875 |
10/07/2015 | 167.00p | 170.30p | 165.10p | 169.70p | 4062814 |
09/07/2015 | 156.90p | 166.00p | 155.10p | 164.80p | 5432333 |
08/07/2015 | 158.00p | 158.00p | 155.10p | 156.80p | 3782921 |
07/07/2015 | 159.30p | 162.20p | 156.80p | 157.20p | 2653576 |
06/07/2015 | 161.50p | 161.89p | 158.40p | 159.50p | 3037901 |
03/07/2015 | 161.60p | 163.80p | 161.30p | 163.00p | 1649210 |
02/07/2015 | 164.10p | 164.42p | 161.10p | 162.50p | 3006531 |
01/07/2015 | 164.20p | 166.20p | 163.60p | 164.80p | 2580888 |
30/06/2015 | 164.40p | 165.30p | 161.70p | 163.40p | 2651994 |
29/06/2015 | 163.50p | 167.20p | 162.20p | 164.90p | 3059897 |
26/06/2015 | 170.10p | 170.10p | 167.50p | 167.90p | 2866024 |
25/06/2015 | 168.80p | 172.10p | 168.80p | 170.30p | 3286196 |
24/06/2015 | 170.20p | 171.04p | 169.00p | 169.60p | 2367803 |
23/06/2015 | 167.70p | 170.20p | 164.83p | 170.00p | 2970456 |
22/06/2015 | 169.30p | 169.30p | 166.30p | 167.50p | 2149726 |
19/06/2015 | 164.90p | 165.96p | 164.30p | 165.70p | 4344496 |
18/06/2015 | 160.10p | 164.60p | 158.30p | 164.00p | 5155832 |
17/06/2015 | 162.20p | 162.30p | 159.10p | 160.00p | 1964830 |
16/06/2015 | 161.40p | 162.10p | 159.26p | 161.30p | 3227842 |
15/06/2015 | 164.10p | 164.10p | 162.20p | 162.20p | 2345420 |
12/06/2015 | 165.90p | 166.60p | 163.70p | 164.90p | 2725992 |
11/06/2015 | 166.70p | 169.10p | 166.40p | 167.00p | 1905354 |
10/06/2015 | 164.10p | 166.86p | 162.90p | 166.60p | 3301412 |
09/06/2015 | 161.40p | 164.40p | 160.90p | 163.90p | 1701136 |
08/06/2015 | 162.00p | 163.00p | 160.80p | 162.30p | 2177231 |
05/06/2015 | 164.10p | 164.10p | 161.70p | 162.40p | 1963683 |
04/06/2015 | 164.10p | 166.20p | 161.90p | 164.70p | 4089096 |
03/06/2015 | 162.50p | 167.30p | 162.50p | 165.00p | 3657425 |
02/06/2015 | 163.80p | 164.70p | 161.30p | 163.20p | 2639296 |
01/06/2015 | 162.50p | 163.10p | 161.10p | 162.60p | 1538217 |
29/05/2015 | 163.60p | 165.21p | 161.00p | 161.50p | 2831195 |
28/05/2015 | 162.40p | 165.00p | 162.40p | 163.70p | 1436737 |
27/05/2015 | 161.70p | 164.30p | 161.19p | 163.70p | 1779157 |
26/05/2015 | 164.00p | 164.00p | 161.30p | 161.70p | 1547478 |
22/05/2015 | 164.70p | 164.70p | 162.80p | 162.90p | 1990166 |
21/05/2015 | 163.30p | 165.10p | 163.30p | 163.90p | 4032460 |
20/05/2015 | 163.90p | 165.50p | 162.80p | 164.00p | 2607627 |
19/05/2015 | 162.90p | 165.60p | 162.60p | 164.60p | 1595167 |
18/05/2015 | 162.20p | 164.40p | 161.30p | 163.60p | 2424312 |
15/05/2015 | 163.00p | 164.20p | 162.00p | 162.60p | 1307427 |
14/05/2015 | 159.10p | 163.50p | 159.10p | 162.30p | 3919773 |
13/05/2015 | 160.60p | 163.60p | 160.00p | 161.20p | 3148696 |
12/05/2015 | 157.30p | 159.90p | 156.50p | 159.40p | 3789175 |
11/05/2015 | 159.50p | 160.90p | 158.90p | 159.20p | 3914530 |
08/05/2015 | 155.50p | 163.80p | 155.50p | 160.00p | 6280280 |
07/05/2015 | 149.20p | 153.50p | 147.74p | 152.60p | 3797867 |
06/05/2015 | 150.20p | 151.80p | 149.40p | 150.10p | 3359160 |
05/05/2015 | 154.30p | 154.70p | 150.80p | 150.80p | 3180759 |
01/05/2015 | 152.60p | 154.20p | 151.50p | 153.10p | 823512 |
30/04/2015 | 153.10p | 154.20p | 151.40p | 153.80p | 2416799 |
29/04/2015 | 155.50p | 156.90p | 153.10p | 153.20p | 1675941 |
28/04/2015 | 156.40p | 157.40p | 153.90p | 155.60p | 2525280 |
27/04/2015 | 156.60p | 157.30p | 154.40p | 156.30p | 1761864 |
24/04/2015 | 155.00p | 157.20p | 154.20p | 156.30p | 1708688 |
23/04/2015 | 157.70p | 158.40p | 153.40p | 155.30p | 1683543 |
22/04/2015 | 156.60p | 157.96p | 155.40p | 157.20p | 2010787 |
21/04/2015 | 156.70p | 158.30p | 154.70p | 156.00p | 5187345 |
20/04/2015 | 157.80p | 159.50p | 156.50p | 157.00p | 2017304 |
17/04/2015 | 160.10p | 161.25p | 157.30p | 157.80p | 3313716 |
16/04/2015 | 164.60p | 164.63p | 159.30p | 160.40p | 3349252 |
15/04/2015 | 164.10p | 164.40p | 162.90p | 164.40p | 4802367 |
14/04/2015 | 165.00p | 165.00p | 162.10p | 163.10p | 2997824 |
13/04/2015 | 161.70p | 164.60p | 161.50p | 164.00p | 3039728 |
10/04/2015 | 158.00p | 164.40p | 153.70p | 162.40p | 11594047 |
09/04/2015 | 165.40p | 170.10p | 162.00p | 163.80p | 5722159 |
08/04/2015 | 157.30p | 162.50p | 157.30p | 160.50p | 4823994 |
07/04/2015 | 156.20p | 161.10p | 156.20p | 157.60p | 3789463 |
02/04/2015 | 156.20p | 157.50p | 152.10p | 156.30p | 2703943 |
01/04/2015 | 153.50p | 156.50p | 151.20p | 155.50p | 3817160 |
31/03/2015 | 154.40p | 157.00p | 152.60p | 152.60p | 4416897 |
30/03/2015 | 151.20p | 154.50p | 151.10p | 154.50p | 2649310 |
27/03/2015 | 155.40p | 157.00p | 150.70p | 151.20p | 4125461 |
26/03/2015 | 153.50p | 155.40p | 150.30p | 155.30p | 4460514 |
25/03/2015 | 158.00p | 159.34p | 154.70p | 154.80p | 1720789 |
24/03/2015 | 156.60p | 159.20p | 155.90p | 158.70p | 2414123 |
23/03/2015 | 158.90p | 158.90p | 156.30p | 157.40p | 2110095 |
20/03/2015 | 157.20p | 158.70p | 156.10p | 158.10p | 3977222 |
19/03/2015 | 159.60p | 159.70p | 157.40p | 157.60p | 2279408 |
18/03/2015 | 157.90p | 159.30p | 156.40p | 159.10p | 2023038 |
17/03/2015 | 155.50p | 157.40p | 152.30p | 157.40p | 2295427 |
16/03/2015 | 157.30p | 158.60p | 155.40p | 155.80p | 1842052 |
13/03/2015 | 154.50p | 158.30p | 154.50p | 157.50p | 2467071 |
12/03/2015 | 154.30p | 155.10p | 152.80p | 155.00p | 2038266 |
11/03/2015 | 154.80p | 155.70p | 153.10p | 153.60p | 3335228 |
10/03/2015 | 157.20p | 157.62p | 154.30p | 154.30p | 2392610 |
09/03/2015 | 157.50p | 158.70p | 155.60p | 156.20p | 2465820 |
06/03/2015 | 156.40p | 159.60p | 156.40p | 158.50p | 3142368 |
05/03/2015 | 151.00p | 158.20p | 150.90p | 157.80p | 2249816 |
04/03/2015 | 154.20p | 155.20p | 151.00p | 153.00p | 3282134 |
03/03/2015 | 155.40p | 156.50p | 152.90p | 154.20p | 4588031 |
02/03/2015 | 152.90p | 155.80p | 152.50p | 154.70p | 2799518 |
27/02/2015 | 150.80p | 153.70p | 150.80p | 153.10p | 3789343 |
26/02/2015 | 149.90p | 151.40p | 146.40p | 151.30p | 5144181 |
25/02/2015 | 155.90p | 155.90p | 148.00p | 148.70p | 7197530 |
24/02/2015 | 159.00p | 160.46p | 158.40p | 159.80p | 2413532 |
23/02/2015 | 160.00p | 160.90p | 158.80p | 160.20p | 3128662 |
20/02/2015 | 161.30p | 161.70p | 159.00p | 161.00p | 4083045 |
19/02/2015 | 158.50p | 163.60p | 158.50p | 162.50p | 2405657 |
18/02/2015 | 157.70p | 160.90p | 157.40p | 159.60p | 2438095 |
17/02/2015 | 153.60p | 157.50p | 153.60p | 157.50p | 2362409 |
16/02/2015 | 154.80p | 154.90p | 152.70p | 154.50p | 2296002 |
13/02/2015 | 156.80p | 157.90p | 155.10p | 155.10p | 2210394 |
12/02/2015 | 155.00p | 156.90p | 154.20p | 156.20p | 2752655 |
11/02/2015 | 155.40p | 156.50p | 154.70p | 155.30p | 1724629 |
10/02/2015 | 152.40p | 156.30p | 152.40p | 156.00p | 3186943 |
09/02/2015 | 156.30p | 156.30p | 149.40p | 152.40p | 4906457 |
06/02/2015 | 156.80p | 157.80p | 156.70p | 156.90p | 1198209 |
05/02/2015 | 154.90p | 158.80p | 154.20p | 157.90p | 2259833 |
04/02/2015 | 155.20p | 156.00p | 154.10p | 155.40p | 3666829 |
03/02/2015 | 155.00p | 155.80p | 154.30p | 155.00p | 3102722 |
02/02/2015 | 155.90p | 155.90p | 153.05p | 154.90p | 2613585 |
30/01/2015 | 154.10p | 155.90p | 151.70p | 155.20p | 2731812 |
29/01/2015 | 152.70p | 154.90p | 151.70p | 154.00p | 2363180 |
28/01/2015 | 153.90p | 154.00p | 151.55p | 153.40p | 1515909 |
27/01/2015 | 153.50p | 155.70p | 151.80p | 152.10p | 5103903 |
26/01/2015 | 153.00p | 154.60p | 151.71p | 154.20p | 2171598 |
23/01/2015 | 152.40p | 154.30p | 151.70p | 152.80p | 3434604 |
22/01/2015 | 149.40p | 152.20p | 149.40p | 151.50p | 4011431 |
21/01/2015 | 148.60p | 150.10p | 147.30p | 150.10p | 2089837 |
20/01/2015 | 150.50p | 150.88p | 148.50p | 149.00p | 2662835 |
19/01/2015 | 145.80p | 150.80p | 145.40p | 150.50p | 2470340 |
16/01/2015 | 147.80p | 148.10p | 144.00p | 144.50p | 4894657 |
15/01/2015 | 146.80p | 147.90p | 144.00p | 147.90p | 3811465 |
14/01/2015 | 146.20p | 146.90p | 144.70p | 145.00p | 5924270 |
13/01/2015 | 148.80p | 149.70p | 147.10p | 147.50p | 4312857 |
12/01/2015 | 149.50p | 151.10p | 147.80p | 148.80p | 4518858 |
09/01/2015 | 149.00p | 149.00p | 147.26p | 148.10p | 4279851 |
08/01/2015 | 146.00p | 148.95p | 144.60p | 147.80p | 5656233 |
07/01/2015 | 142.10p | 143.20p | 141.20p | 142.00p | 6306400 |
06/01/2015 | 147.10p | 147.10p | 141.00p | 141.50p | 6635999 |
05/01/2015 | 146.90p | 148.10p | 145.10p | 147.40p | 4449644 |
02/01/2015 | 145.40p | 147.10p | 144.40p | 146.90p | 2253330 |
31/12/2014 | 146.30p | 147.00p | 144.80p | 145.60p | 361405 |
30/12/2014 | 145.40p | 147.90p | 143.28p | 145.70p | 1274143 |
29/12/2014 | 143.90p | 148.00p | 143.90p | 145.30p | 2648618 |
24/12/2014 | 150.30p | 150.30p | 145.80p | 146.10p | 409686 |
23/12/2014 | 147.10p | 147.70p | 145.30p | 147.10p | 1072960 |
22/12/2014 | 145.60p | 146.40p | 144.10p | 146.20p | 1560372 |
19/12/2014 | 145.40p | 145.90p | 144.00p | 144.20p | 4524253 |
18/12/2014 | 141.70p | 144.90p | 139.50p | 144.00p | 3308597 |
17/12/2014 | 136.20p | 139.70p | 135.00p | 139.10p | 3332770 |
16/12/2014 | 137.60p | 139.80p | 135.90p | 138.50p | 4293546 |
15/12/2014 | 139.20p | 139.90p | 136.10p | 136.60p | 3087106 |
12/12/2014 | 140.90p | 141.00p | 138.38p | 138.90p | 2258846 |
11/12/2014 | 143.00p | 143.20p | 140.50p | 141.00p | 3459361 |
10/12/2014 | 140.40p | 141.50p | 139.90p | 140.50p | 2980637 |
09/12/2014 | 141.40p | 142.90p | 139.10p | 139.90p | 6903569 |
08/12/2014 | 139.90p | 143.40p | 139.12p | 143.20p | 3176529 |
05/12/2014 | 138.40p | 140.30p | 137.30p | 139.90p | 3401644 |
04/12/2014 | 137.10p | 139.26p | 135.10p | 136.60p | 3508735 |
03/12/2014 | 133.70p | 135.30p | 132.30p | 134.50p | 2213973 |
02/12/2014 | 131.00p | 134.00p | 131.00p | 133.30p | 1805318 |
01/12/2014 | 132.90p | 133.10p | 129.10p | 131.10p | 2483175 |
28/11/2014 | 129.50p | 133.00p | 129.50p | 132.80p | 2794525 |
27/11/2014 | 128.10p | 130.40p | 127.40p | 130.30p | 1211395 |
*Close Price adjusted for both dividends and splits