Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2016 | 182.75p | 193.00p | 182.75p | 188.50p | 91420 |
27/06/2016 | 187.50p | 188.50p | 182.00p | 182.75p | 272380 |
24/06/2016 | 190.00p | 190.00p | 179.09p | 187.50p | 219120 |
23/06/2016 | 193.50p | 194.21p | 192.00p | 194.00p | 66680 |
22/06/2016 | 195.25p | 195.25p | 193.33p | 194.25p | 6440 |
21/06/2016 | 198.50p | 198.50p | 192.56p | 195.25p | 89380 |
20/06/2016 | 196.50p | 200.90p | 194.50p | 198.50p | 74100 |
17/06/2016 | 197.00p | 197.00p | 193.50p | 195.50p | 90760 |
16/06/2016 | 197.00p | 198.00p | 193.50p | 197.00p | 5040 |
15/06/2016 | 197.00p | 197.00p | 193.50p | 197.00p | 11760 |
14/06/2016 | 196.25p | 197.50p | 193.50p | 197.50p | 120740 |
13/06/2016 | 196.25p | 197.37p | 195.00p | 196.25p | 163120 |
10/06/2016 | 197.75p | 198.30p | 195.00p | 196.25p | 74560 |
09/06/2016 | 196.75p | 199.10p | 195.00p | 197.75p | 33400 |
08/06/2016 | 194.25p | 199.15p | 192.50p | 196.00p | 207940 |
07/06/2016 | 191.75p | 196.50p | 190.50p | 194.00p | 96950 |
06/06/2016 | 190.25p | 194.25p | 187.00p | 191.75p | 20150 |
03/06/2016 | 192.00p | 196.00p | 190.00p | 191.25p | 57510 |
02/06/2016 | 186.50p | 194.50p | 186.50p | 192.25p | 96640 |
01/06/2016 | 185.75p | 188.00p | 184.40p | 186.50p | 105340 |
31/05/2016 | 173.00p | 188.00p | 173.00p | 186.75p | 523180 |
27/05/2016 | 173.00p | 175.70p | 172.88p | 173.00p | 11130 |
26/05/2016 | 173.00p | 175.00p | 173.00p | 173.00p | 34550 |
25/05/2016 | 173.00p | 176.00p | 171.68p | 173.00p | 123420 |
24/05/2016 | 171.00p | 176.50p | 170.00p | 173.00p | 122460 |
23/05/2016 | 171.00p | 174.00p | 168.66p | 171.00p | 379290 |
20/05/2016 | 171.00p | 171.26p | 170.00p | 171.00p | 180800 |
19/05/2016 | 171.00p | 176.00p | 170.75p | 171.00p | 59370 |
18/05/2016 | 173.00p | 173.00p | 170.00p | 171.00p | 44770 |
17/05/2016 | 172.25p | 176.00p | 170.50p | 173.00p | 24070 |
16/05/2016 | 175.50p | 175.50p | 170.48p | 172.25p | 46410 |
13/05/2016 | 175.50p | 178.00p | 173.25p | 175.50p | 46780 |
12/05/2016 | 175.00p | 177.00p | 174.00p | 175.00p | 114070 |
11/05/2016 | 175.00p | 177.00p | 175.00p | 175.00p | 11420 |
10/05/2016 | 175.50p | 177.00p | 173.00p | 175.00p | 29230 |
09/05/2016 | 173.50p | 177.00p | 173.00p | 175.50p | 18040 |
06/05/2016 | 173.50p | 175.90p | 169.50p | 173.00p | 133670 |
05/05/2016 | 172.00p | 177.00p | 170.00p | 173.50p | 99900 |
04/05/2016 | 168.00p | 174.00p | 168.00p | 171.00p | 123030 |
03/05/2016 | 168.00p | 178.05p | 168.00p | 168.50p | 228440 |
29/04/2016 | 172.50p | 176.00p | 167.00p | 168.00p | 893570 |
28/04/2016 | 178.50p | 178.50p | 161.25p | 172.50p | 554000 |
27/04/2016 | 179.50p | 179.60p | 176.00p | 178.50p | 112340 |
26/04/2016 | 179.00p | 180.00p | 179.00p | 179.50p | 108930 |
25/04/2016 | 181.75p | 182.40p | 175.00p | 179.00p | 178860 |
22/04/2016 | 181.50p | 182.50p | 180.52p | 181.75p | 20660 |
21/04/2016 | 182.75p | 185.50p | 179.00p | 181.50p | 148750 |
20/04/2016 | 187.50p | 188.00p | 179.30p | 182.75p | 302110 |
19/04/2016 | 188.25p | 190.00p | 186.70p | 187.50p | 131610 |
18/04/2016 | 188.75p | 190.00p | 186.50p | 188.25p | 120640 |
15/04/2016 | 188.25p | 191.00p | 188.00p | 188.75p | 31200 |
14/04/2016 | 188.00p | 191.00p | 187.52p | 188.25p | 61130 |
13/04/2016 | 192.50p | 192.50p | 185.00p | 188.00p | 59300 |
12/04/2016 | 188.50p | 195.00p | 188.38p | 192.50p | 166190 |
11/04/2016 | 186.25p | 192.50p | 185.78p | 188.50p | 107800 |
08/04/2016 | 185.50p | 189.00p | 183.80p | 186.25p | 90270 |
07/04/2016 | 183.50p | 187.95p | 182.50p | 185.50p | 94790 |
06/04/2016 | 185.25p | 187.00p | 181.82p | 183.50p | 75740 |
05/04/2016 | 182.00p | 187.00p | 179.96p | 185.25p | 88490 |
04/04/2016 | 187.50p | 189.50p | 180.00p | 182.00p | 128570 |
01/04/2016 | 188.75p | 188.75p | 181.50p | 186.50p | 77790 |
31/03/2016 | 185.25p | 191.00p | 185.25p | 188.75p | 45130 |
30/03/2016 | 194.25p | 194.25p | 180.00p | 183.75p | 139300 |
29/03/2016 | 191.00p | 200.00p | 190.68p | 194.25p | 115550 |
24/03/2016 | 190.50p | 193.40p | 188.50p | 190.50p | 29590 |
23/03/2016 | 189.00p | 192.00p | 187.00p | 190.50p | 94740 |
22/03/2016 | 190.50p | 191.80p | 186.00p | 189.00p | 137290 |
21/03/2016 | 187.75p | 193.91p | 187.50p | 190.50p | 97380 |
18/03/2016 | 190.50p | 208.55p | 183.00p | 186.00p | 1102350 |
17/03/2016 | 214.00p | 229.00p | 188.50p | 190.50p | 1276140 |
16/03/2016 | 231.00p | 236.00p | 228.25p | 232.50p | 409610 |
15/03/2016 | 231.50p | 235.05p | 228.00p | 231.00p | 85040 |
14/03/2016 | 240.75p | 247.00p | 232.50p | 232.50p | 125520 |
11/03/2016 | 233.75p | 245.50p | 230.40p | 240.75p | 82100 |
10/03/2016 | 230.75p | 232.50p | 226.38p | 231.25p | 247560 |
09/03/2016 | 230.75p | 230.75p | 228.89p | 230.75p | 62270 |
08/03/2016 | 230.75p | 232.50p | 227.50p | 230.75p | 243120 |
07/03/2016 | 231.50p | 235.00p | 228.00p | 230.75p | 123080 |
04/03/2016 | 235.00p | 237.50p | 228.00p | 231.50p | 49940 |
03/03/2016 | 234.50p | 237.00p | 231.00p | 235.00p | 57850 |
02/03/2016 | 233.50p | 235.53p | 231.00p | 234.50p | 28570 |
01/03/2016 | 228.75p | 246.70p | 228.75p | 233.50p | 136910 |
29/02/2016 | 221.50p | 224.00p | 217.58p | 221.25p | 69550 |
26/02/2016 | 224.25p | 227.50p | 218.07p | 221.50p | 31910 |
25/02/2016 | 224.75p | 227.13p | 219.00p | 224.25p | 70510 |
24/02/2016 | 228.50p | 228.50p | 220.00p | 224.75p | 68990 |
23/02/2016 | 226.00p | 231.00p | 226.00p | 228.50p | 35440 |
22/02/2016 | 222.50p | 228.90p | 220.00p | 226.00p | 41600 |
19/02/2016 | 214.50p | 226.00p | 214.50p | 222.50p | 27110 |
18/02/2016 | 210.75p | 217.00p | 210.75p | 214.50p | 52500 |
17/02/2016 | 209.50p | 213.00p | 207.50p | 210.25p | 38600 |
16/02/2016 | 210.25p | 212.70p | 207.50p | 209.00p | 89850 |
15/02/2016 | 209.00p | 213.00p | 206.50p | 210.25p | 24580 |
12/02/2016 | 203.00p | 210.00p | 201.70p | 208.00p | 55730 |
11/02/2016 | 220.00p | 220.00p | 196.00p | 201.75p | 155650 |
10/02/2016 | 212.75p | 223.00p | 212.75p | 220.00p | 101890 |
09/02/2016 | 225.00p | 225.00p | 210.90p | 212.75p | 122420 |
08/02/2016 | 237.50p | 237.50p | 222.08p | 225.00p | 71980 |
05/02/2016 | 246.00p | 250.00p | 233.50p | 237.50p | 71820 |
04/02/2016 | 241.00p | 253.00p | 241.00p | 246.00p | 61150 |
03/02/2016 | 238.25p | 242.00p | 237.12p | 239.50p | 33490 |
02/02/2016 | 231.50p | 239.00p | 228.00p | 238.25p | 50200 |
01/02/2016 | 221.75p | 234.00p | 221.75p | 231.00p | 113850 |
29/01/2016 | 224.75p | 226.64p | 218.00p | 221.75p | 73120 |
28/01/2016 | 211.75p | 225.00p | 210.00p | 224.75p | 168150 |
27/01/2016 | 203.25p | 221.00p | 193.10p | 213.00p | 289180 |
26/01/2016 | 238.00p | 239.92p | 183.00p | 201.75p | 498060 |
25/01/2016 | 250.75p | 250.75p | 236.00p | 238.50p | 104250 |
22/01/2016 | 249.25p | 253.00p | 247.63p | 250.75p | 22290 |
21/01/2016 | 249.00p | 252.50p | 245.00p | 248.50p | 191790 |
20/01/2016 | 265.25p | 265.25p | 242.50p | 249.00p | 479160 |
19/01/2016 | 267.00p | 268.20p | 263.00p | 265.25p | 340930 |
18/01/2016 | 268.75p | 268.75p | 263.48p | 267.00p | 193290 |
15/01/2016 | 268.75p | 270.80p | 267.50p | 268.75p | 405890 |
14/01/2016 | 270.00p | 270.00p | 268.00p | 268.75p | 223940 |
13/01/2016 | 271.00p | 273.20p | 269.00p | 270.50p | 147980 |
12/01/2016 | 270.00p | 274.64p | 268.00p | 271.00p | 804350 |
11/01/2016 | 270.00p | 274.00p | 268.00p | 270.00p | 18300 |
08/01/2016 | 267.00p | 274.00p | 264.10p | 270.00p | 38600 |
07/01/2016 | 267.00p | 270.58p | 263.50p | 267.00p | 152810 |
06/01/2016 | 266.25p | 270.13p | 264.50p | 266.25p | 29660 |
05/01/2016 | 279.00p | 279.00p | 258.96p | 266.25p | 148920 |
04/01/2016 | 279.00p | 281.80p | 275.00p | 279.00p | 18830 |
31/12/2015 | 279.00p | 279.20p | 265.00p | 279.00p | 19240 |
30/12/2015 | 278.75p | 282.56p | 274.94p | 279.00p | 10020 |
29/12/2015 | 276.25p | 281.00p | 274.68p | 278.75p | 10060 |
24/12/2015 | 272.25p | 279.31p | 271.20p | 276.25p | 22320 |
23/12/2015 | 266.00p | 275.00p | 266.00p | 272.25p | 15040 |
22/12/2015 | 264.50p | 268.00p | 262.50p | 266.00p | 67430 |
21/12/2015 | 267.00p | 268.50p | 262.50p | 264.50p | 835320 |
18/12/2015 | 266.00p | 269.25p | 262.50p | 267.00p | 33180 |
17/12/2015 | 265.00p | 268.67p | 265.00p | 265.75p | 43480 |
16/12/2015 | 265.50p | 268.00p | 262.00p | 265.00p | 561150 |
15/12/2015 | 266.25p | 268.00p | 260.00p | 265.50p | 556040 |
14/12/2015 | 273.50p | 275.82p | 263.00p | 266.50p | 885300 |
11/12/2015 | 281.00p | 282.32p | 270.00p | 273.50p | 103040 |
10/12/2015 | 281.50p | 283.00p | 278.00p | 281.00p | 24190 |
09/12/2015 | 290.75p | 290.75p | 279.50p | 281.50p | 101420 |
08/12/2015 | 285.00p | 286.50p | 279.82p | 282.75p | 545230 |
07/12/2015 | 277.00p | 287.50p | 274.00p | 283.50p | 123180 |
04/12/2015 | 283.50p | 284.32p | 275.00p | 277.00p | 30430 |
03/12/2015 | 280.00p | 287.60p | 279.85p | 283.50p | 219250 |
02/12/2015 | 280.00p | 284.00p | 279.60p | 280.00p | 173960 |
01/12/2015 | 273.00p | 282.50p | 270.96p | 277.50p | 755250 |
30/11/2015 | 248.50p | 273.00p | 245.00p | 273.00p | 727170 |
27/11/2015 | 248.75p | 250.50p | 245.00p | 248.50p | 18120 |
26/11/2015 | 248.25p | 249.99p | 248.25p | 248.75p | 7780 |
25/11/2015 | 247.00p | 250.08p | 247.00p | 249.00p | 12840 |
24/11/2015 | 251.75p | 252.40p | 245.00p | 247.00p | 165010 |
23/11/2015 | 251.00p | 254.16p | 247.80p | 251.75p | 70690 |
20/11/2015 | 255.00p | 255.00p | 247.50p | 250.50p | 128260 |
19/11/2015 | 256.50p | 259.00p | 253.00p | 256.50p | 84600 |
18/11/2015 | 256.50p | 256.50p | 253.00p | 256.50p | 46850 |
17/11/2015 | 254.50p | 256.50p | 251.50p | 256.50p | 13420 |
16/11/2015 | 253.00p | 258.00p | 250.60p | 254.50p | 51690 |
13/11/2015 | 251.00p | 255.00p | 248.80p | 253.00p | 76240 |
12/11/2015 | 259.00p | 262.92p | 245.79p | 251.00p | 1056090 |
11/11/2015 | 265.50p | 267.50p | 260.00p | 260.50p | 58690 |
10/11/2015 | 270.75p | 273.28p | 265.37p | 266.75p | 118220 |
09/11/2015 | 270.75p | 273.50p | 267.50p | 270.75p | 37930 |
06/11/2015 | 273.50p | 277.50p | 266.50p | 270.00p | 57750 |
05/11/2015 | 266.50p | 275.00p | 265.00p | 271.25p | 163860 |
04/11/2015 | 258.25p | 276.00p | 258.25p | 266.50p | 381160 |
03/11/2015 | 254.50p | 260.00p | 250.50p | 258.25p | 258150 |
02/11/2015 | 251.00p | 261.00p | 248.92p | 254.75p | 158500 |
30/10/2015 | 255.25p | 266.00p | 245.00p | 251.25p | 281890 |
29/10/2015 | 243.25p | 252.75p | 242.50p | 250.00p | 154060 |
28/10/2015 | 269.00p | 269.50p | 239.50p | 243.25p | 289680 |
27/10/2015 | 279.25p | 286.00p | 254.00p | 269.00p | 274360 |
26/10/2015 | 262.00p | 286.00p | 262.00p | 279.25p | 772070 |
23/10/2015 | 245.25p | 278.00p | 245.00p | 261.25p | 492490 |
22/10/2015 | 240.00p | 245.95p | 238.00p | 243.75p | 768050 |
21/10/2015 | 234.50p | 240.50p | 233.00p | 239.25p | 226930 |
20/10/2015 | 227.75p | 236.20p | 227.37p | 234.00p | 450550 |
19/10/2015 | 214.75p | 228.49p | 214.00p | 227.75p | 897420 |
16/10/2015 | 193.25p | 216.00p | 189.50p | 214.75p | 381710 |
15/10/2015 | 193.75p | 194.80p | 192.50p | 193.25p | 385920 |
14/10/2015 | 196.25p | 196.25p | 192.70p | 193.75p | 116260 |
13/10/2015 | 201.50p | 202.00p | 195.50p | 196.25p | 224490 |
12/10/2015 | 202.50p | 202.50p | 199.40p | 200.50p | 45640 |
09/10/2015 | 205.00p | 207.00p | 202.15p | 202.50p | 33750 |
08/10/2015 | 207.50p | 209.70p | 203.70p | 205.00p | 13910 |
07/10/2015 | 203.00p | 210.00p | 203.00p | 207.50p | 144220 |
06/10/2015 | 197.50p | 207.00p | 195.95p | 203.00p | 619660 |
05/10/2015 | 184.00p | 203.50p | 184.00p | 199.00p | 243780 |
02/10/2015 | 180.00p | 184.00p | 180.00p | 184.00p | 101260 |
01/10/2015 | 178.50p | 182.50p | 178.50p | 180.00p | 87500 |
30/09/2015 | 179.75p | 180.00p | 175.05p | 177.50p | 54450 |
29/09/2015 | 182.50p | 182.50p | 178.00p | 179.75p | 36020 |
28/09/2015 | 182.50p | 182.50p | 180.00p | 182.50p | 8140 |
25/09/2015 | 180.00p | 183.75p | 180.00p | 182.50p | 25820 |
24/09/2015 | 180.00p | 182.50p | 173.20p | 180.00p | 385000 |
23/09/2015 | 180.00p | 181.00p | 178.00p | 180.00p | 3960 |
22/09/2015 | 182.50p | 183.25p | 177.50p | 180.00p | 41140 |
21/09/2015 | 182.50p | 184.75p | 182.25p | 182.50p | 23440 |
18/09/2015 | 182.50p | 185.00p | 180.25p | 182.50p | 3160 |
17/09/2015 | 182.50p | 182.75p | 180.00p | 182.50p | 718940 |
16/09/2015 | 182.50p | 183.00p | 180.00p | 182.50p | 14720 |
15/09/2015 | 182.50p | 182.75p | 180.05p | 182.50p | 6020 |
14/09/2015 | 182.50p | 183.00p | 180.50p | 182.50p | 27340 |
*Close Price adjusted for both dividends and splits