Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 108.00p | 108.00p | 107.80p | 108.00p | 90490 |
07/09/2015 | 107.70p | 108.17p | 107.50p | 107.70p | 56830 |
04/09/2015 | 108.00p | 108.40p | 107.60p | 108.30p | 161990 |
03/09/2015 | 108.40p | 109.00p | 108.00p | 108.00p | 71880 |
02/09/2015 | 107.90p | 109.18p | 107.90p | 108.20p | 293710 |
01/09/2015 | 107.90p | 108.67p | 107.90p | 107.90p | 84230 |
28/08/2015 | 108.00p | 108.73p | 108.00p | 108.50p | 88090 |
27/08/2015 | 108.10p | 109.00p | 108.10p | 108.20p | 182710 |
26/08/2015 | 108.10p | 109.20p | 108.00p | 108.50p | 287400 |
25/08/2015 | 108.10p | 109.60p | 108.10p | 109.40p | 86650 |
24/08/2015 | 110.40p | 111.29p | 107.64p | 107.80p | 382580 |
21/08/2015 | 111.20p | 112.50p | 111.20p | 111.95p | 118290 |
20/08/2015 | 111.90p | 112.20p | 111.47p | 112.20p | 114110 |
19/08/2015 | 111.60p | 112.40p | 111.20p | 111.60p | 112750 |
18/08/2015 | 111.70p | 112.00p | 111.10p | 111.60p | 118150 |
17/08/2015 | 111.60p | 113.00p | 110.80p | 111.10p | 322570 |
14/08/2015 | 112.20p | 112.32p | 111.50p | 111.60p | 91750 |
13/08/2015 | 111.70p | 112.59p | 111.70p | 112.10p | 87000 |
12/08/2015 | 112.00p | 112.69p | 111.50p | 112.00p | 202570 |
11/08/2015 | 112.30p | 112.50p | 111.78p | 112.10p | 116520 |
10/08/2015 | 111.00p | 112.40p | 111.00p | 112.40p | 158980 |
07/08/2015 | 111.40p | 111.50p | 110.55p | 111.30p | 159120 |
06/08/2015 | 110.50p | 111.40p | 110.50p | 111.40p | 86430 |
05/08/2015 | 110.80p | 111.09p | 110.20p | 110.50p | 90780 |
04/08/2015 | 110.90p | 110.90p | 110.00p | 110.80p | 432390 |
03/08/2015 | 110.00p | 110.80p | 110.00p | 110.00p | 41650 |
31/07/2015 | 110.90p | 110.90p | 110.00p | 110.00p | 104900 |
30/07/2015 | 110.40p | 110.90p | 110.40p | 110.40p | 231830 |
29/07/2015 | 110.00p | 110.80p | 110.00p | 110.60p | 122080 |
28/07/2015 | 110.00p | 110.70p | 109.90p | 109.90p | 136430 |
27/07/2015 | 110.50p | 110.90p | 110.26p | 110.80p | 50790 |
24/07/2015 | 109.70p | 110.90p | 109.70p | 110.80p | 112590 |
23/07/2015 | 109.50p | 110.48p | 109.50p | 110.00p | 215450 |
22/07/2015 | 108.60p | 110.00p | 108.60p | 109.00p | 110100 |
21/07/2015 | 108.20p | 110.10p | 107.90p | 108.60p | 108180 |
20/07/2015 | 108.00p | 109.30p | 108.00p | 108.10p | 76660 |
17/07/2015 | 108.30p | 109.30p | 108.00p | 108.10p | 113130 |
16/07/2015 | 108.80p | 109.30p | 108.00p | 108.00p | 82550 |
15/07/2015 | 108.30p | 108.80p | 107.90p | 108.70p | 226290 |
14/07/2015 | 109.60p | 110.00p | 108.00p | 108.30p | 318120 |
13/07/2015 | 110.00p | 110.00p | 108.60p | 108.60p | 1109890 |
10/07/2015 | 110.00p | 110.00p | 109.00p | 109.40p | 873810 |
09/07/2015 | 109.30p | 109.89p | 108.50p | 108.50p | 336610 |
08/07/2015 | 110.00p | 110.70p | 109.00p | 109.00p | 465030 |
07/07/2015 | 110.00p | 110.69p | 110.00p | 110.00p | 348500 |
06/07/2015 | 110.90p | 111.00p | 110.00p | 111.00p | 208380 |
03/07/2015 | 110.10p | 110.60p | 109.70p | 110.00p | 412530 |
02/07/2015 | 110.70p | 110.70p | 109.97p | 110.40p | 95850 |
01/07/2015 | 110.70p | 110.80p | 109.80p | 110.00p | 318360 |
30/06/2015 | 109.80p | 110.60p | 109.63p | 110.10p | 52030 |
29/06/2015 | 110.20p | 111.00p | 109.20p | 110.00p | 233970 |
26/06/2015 | 110.30p | 110.70p | 109.70p | 110.60p | 91070 |
25/06/2015 | 109.40p | 110.59p | 109.40p | 109.90p | 127320 |
24/06/2015 | 109.60p | 110.57p | 109.60p | 109.70p | 55890 |
23/06/2015 | 109.80p | 110.59p | 109.30p | 109.30p | 79950 |
22/06/2015 | 110.40p | 110.70p | 110.06p | 110.70p | 128270 |
19/06/2015 | 110.20p | 110.80p | 110.10p | 110.70p | 177200 |
18/06/2015 | 110.10p | 110.60p | 109.50p | 110.30p | 176760 |
17/06/2015 | 109.10p | 110.10p | 109.10p | 110.10p | 246290 |
16/06/2015 | 109.70p | 109.70p | 108.10p | 108.30p | 121700 |
15/06/2015 | 108.80p | 109.70p | 108.80p | 109.60p | 90690 |
12/06/2015 | 108.80p | 109.40p | 108.50p | 108.80p | 140980 |
11/06/2015 | 108.50p | 109.70p | 108.50p | 109.50p | 204520 |
10/06/2015 | 109.40p | 109.70p | 108.50p | 109.50p | 229230 |
09/06/2015 | 109.20p | 109.38p | 108.70p | 109.20p | 231310 |
08/06/2015 | 108.40p | 109.50p | 108.10p | 108.50p | 116180 |
05/06/2015 | 109.30p | 109.50p | 108.80p | 109.30p | 211540 |
04/06/2015 | 108.90p | 109.50p | 108.22p | 109.30p | 94380 |
03/06/2015 | 109.00p | 109.00p | 107.70p | 108.30p | 221670 |
02/06/2015 | 108.00p | 108.80p | 107.50p | 108.80p | 152490 |
01/06/2015 | 108.10p | 108.99p | 108.00p | 108.20p | 145880 |
29/05/2015 | 107.50p | 109.37p | 107.50p | 108.40p | 372120 |
28/05/2015 | 108.50p | 108.50p | 107.59p | 108.20p | 160180 |
27/05/2015 | 109.10p | 109.30p | 108.50p | 108.80p | 81280 |
26/05/2015 | 108.10p | 109.50p | 108.10p | 109.50p | 200940 |
22/05/2015 | 108.70p | 109.50p | 108.00p | 109.00p | 65990 |
21/05/2015 | 108.10p | 109.40p | 108.10p | 108.70p | 236040 |
20/05/2015 | 108.10p | 109.48p | 108.10p | 108.60p | 135130 |
19/05/2015 | 108.80p | 108.80p | 108.30p | 108.45p | 814540 |
18/05/2015 | 108.70p | 109.03p | 108.30p | 108.70p | 494210 |
15/05/2015 | 108.60p | 109.20p | 108.50p | 108.50p | 174800 |
14/05/2015 | 108.50p | 108.80p | 108.50p | 108.65p | 130840 |
13/05/2015 | 108.50p | 110.00p | 108.47p | 108.90p | 98360 |
12/05/2015 | 108.20p | 111.60p | 108.20p | 108.60p | 96680 |
11/05/2015 | 107.80p | 109.20p | 107.80p | 108.60p | 116370 |
08/05/2015 | 109.00p | 109.09p | 108.12p | 108.20p | 264650 |
07/05/2015 | 108.00p | 108.87p | 107.90p | 108.10p | 155220 |
06/05/2015 | 108.00p | 108.43p | 108.00p | 108.30p | 212520 |
05/05/2015 | 107.20p | 108.58p | 107.18p | 108.00p | 134850 |
01/05/2015 | 106.20p | 107.82p | 106.20p | 107.80p | 289390 |
30/04/2015 | 106.10p | 107.54p | 106.10p | 107.00p | 175250 |
29/04/2015 | 108.20p | 108.60p | 107.20p | 107.20p | 125120 |
28/04/2015 | 107.90p | 108.60p | 107.10p | 107.10p | 139390 |
27/04/2015 | 108.60p | 108.60p | 107.00p | 107.20p | 282540 |
24/04/2015 | 108.20p | 108.60p | 107.30p | 107.50p | 72650 |
23/04/2015 | 107.10p | 108.29p | 107.10p | 107.40p | 70920 |
22/04/2015 | 107.50p | 108.29p | 107.10p | 107.20p | 128600 |
21/04/2015 | 107.70p | 108.60p | 107.60p | 108.60p | 93940 |
20/04/2015 | 107.30p | 107.80p | 107.10p | 107.20p | 131630 |
17/04/2015 | 107.40p | 108.60p | 107.20p | 107.30p | 78410 |
16/04/2015 | 107.70p | 108.90p | 107.10p | 107.60p | 264050 |
15/04/2015 | 106.50p | 108.21p | 106.50p | 107.60p | 486180 |
14/04/2015 | 106.90p | 110.20p | 106.50p | 106.80p | 281510 |
13/04/2015 | 106.40p | 107.45p | 106.20p | 106.80p | 289550 |
10/04/2015 | 107.50p | 108.00p | 106.20p | 106.20p | 326290 |
09/04/2015 | 106.40p | 107.20p | 106.30p | 106.90p | 344530 |
08/04/2015 | 106.60p | 107.00p | 106.10p | 106.40p | 161180 |
07/04/2015 | 107.90p | 108.46p | 106.60p | 106.80p | 353220 |
02/04/2015 | 110.00p | 110.00p | 107.50p | 107.50p | 335040 |
01/04/2015 | 114.00p | 114.00p | 111.80p | 112.00p | 502000 |
31/03/2015 | 114.20p | 114.20p | 110.66p | 113.20p | 575280 |
30/03/2015 | 114.20p | 114.20p | 113.40p | 114.20p | 239780 |
27/03/2015 | 114.30p | 114.63p | 111.00p | 113.50p | 223360 |
26/03/2015 | 114.90p | 115.99p | 113.80p | 114.10p | 258030 |
25/03/2015 | 112.20p | 116.90p | 112.19p | 115.15p | 529250 |
24/03/2015 | 111.80p | 112.70p | 111.80p | 112.70p | 78800 |
23/03/2015 | 112.50p | 113.00p | 111.80p | 112.70p | 211320 |
20/03/2015 | 111.90p | 112.50p | 111.00p | 112.50p | 411680 |
19/03/2015 | 112.50p | 112.80p | 111.40p | 111.90p | 307380 |
18/03/2015 | 111.00p | 112.00p | 111.00p | 111.80p | 301300 |
17/03/2015 | 111.61p | 111.70p | 111.05p | 111.40p | 64580 |
16/03/2015 | 111.40p | 112.09p | 110.83p | 112.00p | 334000 |
13/03/2015 | 112.40p | 112.90p | 111.00p | 111.00p | 140270 |
12/03/2015 | 112.90p | 113.00p | 111.70p | 112.70p | 142950 |
11/03/2015 | 111.80p | 112.60p | 111.20p | 112.00p | 284360 |
10/03/2015 | 112.10p | 112.20p | 111.20p | 111.80p | 763030 |
09/03/2015 | 111.30p | 113.20p | 111.30p | 111.80p | 479840 |
06/03/2015 | 109.00p | 111.00p | 109.00p | 110.50p | 343410 |
05/03/2015 | 109.30p | 110.01p | 108.62p | 109.40p | 145010 |
04/03/2015 | 109.30p | 109.70p | 108.80p | 109.40p | 191270 |
03/03/2015 | 109.90p | 109.90p | 109.10p | 109.20p | 483940 |
02/03/2015 | 109.50p | 110.30p | 109.50p | 109.60p | 244640 |
27/02/2015 | 109.50p | 110.49p | 109.50p | 109.95p | 138650 |
26/02/2015 | 109.50p | 110.20p | 109.50p | 109.60p | 182570 |
25/02/2015 | 110.20p | 110.20p | 109.60p | 110.20p | 66880 |
24/02/2015 | 109.20p | 110.10p | 109.20p | 109.50p | 127480 |
23/02/2015 | 109.30p | 110.00p | 109.20p | 110.00p | 226310 |
20/02/2015 | 109.00p | 109.40p | 109.00p | 109.30p | 247780 |
19/02/2015 | 109.00p | 109.20p | 108.50p | 109.10p | 93520 |
18/02/2015 | 107.50p | 108.50p | 107.17p | 108.50p | 361270 |
17/02/2015 | 107.80p | 108.40p | 107.51p | 108.00p | 93720 |
16/02/2015 | 107.40p | 108.78p | 107.30p | 107.95p | 249020 |
13/02/2015 | 107.30p | 107.30p | 106.80p | 107.20p | 115510 |
12/02/2015 | 107.10p | 107.77p | 106.50p | 107.30p | 116750 |
11/02/2015 | 106.90p | 107.45p | 106.80p | 107.10p | 17800 |
10/02/2015 | 108.00p | 108.00p | 107.10p | 107.50p | 70170 |
09/02/2015 | 108.10p | 108.46p | 107.30p | 107.40p | 970980 |
06/02/2015 | 108.00p | 108.75p | 107.60p | 107.70p | 189610 |
05/02/2015 | 108.20p | 108.80p | 107.72p | 108.65p | 57470 |
04/02/2015 | 107.30p | 108.00p | 107.30p | 108.00p | 128100 |
03/02/2015 | 107.20p | 108.28p | 107.00p | 107.90p | 426040 |
02/02/2015 | 106.30p | 107.74p | 106.30p | 106.85p | 57830 |
30/01/2015 | 107.20p | 107.20p | 106.30p | 106.30p | 111610 |
29/01/2015 | 106.30p | 107.20p | 106.30p | 106.40p | 79080 |
28/01/2015 | 106.30p | 107.20p | 106.30p | 106.95p | 80930 |
27/01/2015 | 106.30p | 107.40p | 106.30p | 106.80p | 190870 |
26/01/2015 | 106.30p | 107.00p | 106.20p | 106.30p | 233370 |
23/01/2015 | 106.90p | 107.11p | 106.20p | 106.50p | 145170 |
22/01/2015 | 106.20p | 107.16p | 106.20p | 106.60p | 76990 |
21/01/2015 | 106.00p | 106.70p | 105.70p | 106.70p | 71290 |
20/01/2015 | 105.90p | 106.90p | 105.60p | 106.20p | 253430 |
19/01/2015 | 105.70p | 106.40p | 105.60p | 105.60p | 46860 |
16/01/2015 | 106.30p | 106.75p | 105.50p | 105.90p | 195550 |
15/01/2015 | 106.90p | 107.00p | 106.00p | 107.00p | 203510 |
14/01/2015 | 105.80p | 106.90p | 105.80p | 106.90p | 273050 |
13/01/2015 | 105.60p | 106.60p | 105.53p | 106.10p | 176830 |
12/01/2015 | 105.30p | 105.95p | 105.00p | 105.70p | 206680 |
09/01/2015 | 105.70p | 106.20p | 104.50p | 104.80p | 126790 |
08/01/2015 | 105.10p | 106.09p | 104.80p | 105.50p | 194330 |
07/01/2015 | 104.80p | 105.57p | 104.50p | 105.20p | 346140 |
06/01/2015 | 106.10p | 106.10p | 104.50p | 105.05p | 181310 |
05/01/2015 | 106.10p | 106.20p | 104.40p | 106.20p | 65010 |
02/01/2015 | 105.90p | 105.90p | 105.04p | 105.35p | 25230 |
31/12/2014 | 104.60p | 106.00p | 104.60p | 105.75p | 60730 |
30/12/2014 | 105.00p | 105.80p | 104.50p | 105.10p | 150940 |
29/12/2014 | 105.20p | 105.87p | 105.00p | 105.00p | 68380 |
24/12/2014 | 105.50p | 106.00p | 105.50p | 105.95p | 29430 |
23/12/2014 | 105.80p | 106.50p | 105.50p | 105.90p | 176780 |
22/12/2014 | 106.00p | 106.03p | 105.00p | 105.75p | 293650 |
19/12/2014 | 105.50p | 106.38p | 105.50p | 105.70p | 217720 |
18/12/2014 | 105.00p | 106.40p | 105.00p | 105.70p | 408680 |
17/12/2014 | 104.50p | 105.30p | 104.50p | 105.10p | 92230 |
16/12/2014 | 105.00p | 105.30p | 104.40p | 104.40p | 1590680 |
15/12/2014 | 103.70p | 105.33p | 103.50p | 105.00p | 217810 |
12/12/2014 | 104.90p | 105.00p | 103.50p | 103.50p | 311970 |
11/12/2014 | 104.60p | 105.50p | 104.60p | 105.50p | 46750 |
10/12/2014 | 103.60p | 105.00p | 103.50p | 104.80p | 119180 |
09/12/2014 | 103.50p | 104.74p | 103.50p | 104.60p | 101610 |
08/12/2014 | 105.10p | 105.47p | 104.90p | 105.15p | 184880 |
05/12/2014 | 104.10p | 105.40p | 104.10p | 105.40p | 108380 |
04/12/2014 | 104.90p | 104.98p | 103.00p | 104.00p | 551540 |
03/12/2014 | 105.00p | 105.80p | 104.60p | 105.30p | 229530 |
02/12/2014 | 105.60p | 106.00p | 104.70p | 105.80p | 94510 |
01/12/2014 | 105.40p | 105.95p | 105.20p | 105.20p | 70310 |
28/11/2014 | 105.70p | 106.50p | 105.46p | 106.50p | 217320 |
27/11/2014 | 105.70p | 106.50p | 105.50p | 106.50p | 123380 |
26/11/2014 | 105.40p | 106.00p | 105.40p | 106.00p | 206900 |
25/11/2014 | 105.20p | 106.00p | 104.90p | 104.90p | 187310 |
24/11/2014 | 105.80p | 106.50p | 105.00p | 105.00p | 130470 |
21/11/2014 | 106.60p | 106.97p | 105.50p | 105.50p | 210300 |
*Close Price adjusted for both dividends and splits