Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2016 | 172.50p | 183.00p | 172.50p | 176.00p | 55390 |
14/07/2016 | 173.00p | 175.00p | 171.02p | 172.50p | 11086 |
13/07/2016 | 174.00p | 175.00p | 171.00p | 173.00p | 9644 |
12/07/2016 | 174.50p | 176.10p | 173.00p | 174.00p | 25230 |
11/07/2016 | 159.50p | 176.56p | 159.50p | 174.50p | 91549 |
08/07/2016 | 158.00p | 159.20p | 156.80p | 158.00p | 5841 |
07/07/2016 | 158.50p | 158.50p | 156.02p | 158.00p | 25081 |
06/07/2016 | 159.50p | 160.00p | 157.00p | 158.50p | 17974 |
05/07/2016 | 160.50p | 160.50p | 159.00p | 159.50p | 14486 |
04/07/2016 | 160.50p | 160.50p | 160.00p | 160.50p | 31852 |
01/07/2016 | 160.50p | 160.90p | 160.00p | 160.50p | 7823 |
30/06/2016 | 161.00p | 162.00p | 160.00p | 160.50p | 49379 |
29/06/2016 | 152.50p | 164.00p | 152.50p | 161.00p | 228826 |
28/06/2016 | 146.00p | 149.80p | 140.70p | 148.00p | 34553 |
27/06/2016 | 150.00p | 151.90p | 143.00p | 145.00p | 26796 |
24/06/2016 | 149.00p | 152.00p | 145.90p | 150.00p | 25815 |
23/06/2016 | 156.50p | 156.95p | 150.00p | 155.50p | 46178 |
22/06/2016 | 158.00p | 158.00p | 154.00p | 156.50p | 21783 |
21/06/2016 | 158.00p | 159.20p | 156.00p | 158.00p | 18079 |
20/06/2016 | 157.00p | 159.20p | 156.00p | 158.00p | 27437 |
17/06/2016 | 160.00p | 160.00p | 156.00p | 157.00p | 8676 |
16/06/2016 | 163.50p | 163.50p | 156.00p | 160.00p | 35667 |
15/06/2016 | 164.00p | 164.40p | 162.30p | 163.50p | 8125 |
14/06/2016 | 167.00p | 167.00p | 163.20p | 164.00p | 9873 |
13/06/2016 | 177.00p | 177.00p | 164.00p | 167.00p | 52180 |
10/06/2016 | 177.50p | 177.50p | 175.00p | 177.00p | 7273 |
09/06/2016 | 179.00p | 179.72p | 177.00p | 177.50p | 11672 |
08/06/2016 | 180.50p | 181.00p | 178.00p | 179.00p | 19802 |
07/06/2016 | 172.00p | 184.00p | 170.40p | 180.50p | 38105 |
06/06/2016 | 172.00p | 172.00p | 170.40p | 172.00p | 1830 |
03/06/2016 | 172.00p | 172.90p | 170.40p | 172.00p | 3179 |
02/06/2016 | 172.00p | 172.90p | 170.00p | 172.00p | 51038 |
01/06/2016 | 172.00p | 172.00p | 170.25p | 172.00p | 1861 |
31/05/2016 | 172.00p | 172.90p | 170.00p | 172.00p | 10318 |
27/05/2016 | 173.00p | 173.90p | 172.00p | 172.00p | 47657 |
26/05/2016 | 173.00p | 173.90p | 172.00p | 173.00p | 2210 |
25/05/2016 | 173.00p | 173.90p | 172.00p | 173.00p | 23051 |
24/05/2016 | 173.00p | 173.90p | 172.50p | 173.00p | 5778 |
23/05/2016 | 173.00p | 174.00p | 172.00p | 173.00p | 13965 |
20/05/2016 | 173.50p | 173.78p | 172.00p | 173.00p | 9834 |
19/05/2016 | 175.00p | 175.00p | 173.00p | 173.50p | 8250 |
18/05/2016 | 175.00p | 177.00p | 173.01p | 175.00p | 12303 |
17/05/2016 | 176.50p | 177.00p | 173.00p | 175.00p | 12407 |
16/05/2016 | 178.50p | 179.00p | 175.00p | 176.50p | 22654 |
13/05/2016 | 180.00p | 181.20p | 178.00p | 178.50p | 14641 |
12/05/2016 | 180.50p | 182.00p | 178.01p | 180.00p | 4457 |
11/05/2016 | 186.00p | 189.00p | 179.54p | 180.50p | 31833 |
10/05/2016 | 177.00p | 188.00p | 175.01p | 186.00p | 49907 |
09/05/2016 | 173.50p | 180.00p | 173.50p | 177.00p | 45432 |
06/05/2016 | 172.00p | 173.80p | 169.01p | 172.00p | 14390 |
05/05/2016 | 172.00p | 173.00p | 172.00p | 172.00p | 530 |
04/05/2016 | 172.00p | 172.00p | 170.20p | 172.00p | 2500 |
03/05/2016 | 172.00p | 172.00p | 169.01p | 172.00p | 4070 |
29/04/2016 | 172.00p | 173.02p | 169.01p | 172.00p | 407170 |
28/04/2016 | 172.00p | 172.00p | 169.00p | 172.00p | 16800 |
27/04/2016 | 173.00p | 173.00p | 170.00p | 172.00p | 6790 |
26/04/2016 | 172.50p | 174.68p | 170.00p | 173.00p | 9314 |
25/04/2016 | 175.50p | 177.00p | 170.00p | 172.50p | 17534 |
22/04/2016 | 175.50p | 177.00p | 172.01p | 175.50p | 51854 |
21/04/2016 | 176.50p | 177.01p | 175.00p | 175.50p | 16869 |
20/04/2016 | 177.50p | 177.75p | 176.20p | 176.50p | 9527 |
19/04/2016 | 179.50p | 182.00p | 175.00p | 177.50p | 41222 |
18/04/2016 | 165.50p | 182.00p | 165.50p | 179.50p | 183337 |
15/04/2016 | 153.50p | 157.00p | 153.40p | 156.00p | 45036 |
14/04/2016 | 152.00p | 153.96p | 151.01p | 153.50p | 5799 |
13/04/2016 | 153.00p | 154.32p | 148.83p | 152.00p | 120890 |
12/04/2016 | 152.50p | 153.00p | 151.00p | 153.00p | 13241 |
11/04/2016 | 153.00p | 153.56p | 151.00p | 152.50p | 7116 |
08/04/2016 | 154.50p | 155.85p | 150.00p | 153.00p | 14303 |
07/04/2016 | 155.50p | 156.00p | 151.00p | 154.50p | 26712 |
06/04/2016 | 159.00p | 159.00p | 152.00p | 155.50p | 37148 |
05/04/2016 | 162.50p | 162.50p | 158.00p | 159.00p | 69584 |
04/04/2016 | 164.00p | 164.00p | 160.00p | 162.50p | 16262 |
01/04/2016 | 167.50p | 167.52p | 163.00p | 164.00p | 41957 |
31/03/2016 | 167.50p | 167.55p | 167.50p | 167.50p | 3100 |
30/03/2016 | 168.00p | 168.04p | 165.00p | 167.50p | 18569 |
29/03/2016 | 167.50p | 170.00p | 166.00p | 168.00p | 16562 |
24/03/2016 | 166.50p | 168.00p | 166.50p | 167.50p | 1858 |
23/03/2016 | 166.50p | 166.50p | 165.01p | 166.50p | 7536 |
22/03/2016 | 166.50p | 166.50p | 165.51p | 166.50p | 1800 |
21/03/2016 | 167.00p | 167.00p | 165.00p | 166.50p | 7131 |
18/03/2016 | 167.00p | 168.00p | 166.05p | 167.00p | 14431 |
17/03/2016 | 167.50p | 168.80p | 166.00p | 167.00p | 15405 |
16/03/2016 | 167.00p | 169.00p | 165.01p | 167.50p | 61274 |
15/03/2016 | 167.00p | 167.00p | 165.80p | 167.00p | 3397 |
14/03/2016 | 166.50p | 167.00p | 165.00p | 167.00p | 7792 |
11/03/2016 | 166.00p | 166.50p | 164.01p | 166.50p | 30986 |
10/03/2016 | 166.00p | 168.00p | 166.00p | 166.00p | 20632 |
09/03/2016 | 162.50p | 170.00p | 162.50p | 166.00p | 29000 |
08/03/2016 | 161.50p | 164.45p | 160.00p | 162.50p | 6278 |
07/03/2016 | 161.50p | 163.70p | 161.50p | 161.50p | 1520 |
04/03/2016 | 161.50p | 165.00p | 159.00p | 161.50p | 53536 |
03/03/2016 | 162.50p | 162.50p | 158.01p | 161.50p | 16532 |
02/03/2016 | 159.00p | 165.00p | 158.00p | 162.50p | 18811 |
01/03/2016 | 159.00p | 159.00p | 157.80p | 159.00p | 30000 |
29/02/2016 | 159.00p | 162.00p | 157.80p | 159.00p | 5932 |
26/02/2016 | 159.00p | 159.00p | 156.00p | 159.00p | 12703 |
25/02/2016 | 159.00p | 160.20p | 157.80p | 159.00p | 3916 |
24/02/2016 | 159.00p | 161.00p | 157.20p | 159.00p | 326784 |
23/02/2016 | 159.00p | 161.90p | 157.20p | 159.00p | 5525 |
22/02/2016 | 159.50p | 161.00p | 157.00p | 159.00p | 11872 |
19/02/2016 | 161.50p | 161.50p | 156.60p | 159.50p | 58738 |
18/02/2016 | 162.50p | 162.50p | 153.00p | 161.50p | 77170 |
17/02/2016 | 162.50p | 162.50p | 160.00p | 162.50p | 2803 |
16/02/2016 | 161.00p | 164.17p | 160.01p | 162.50p | 9586 |
15/02/2016 | 161.00p | 161.00p | 158.72p | 161.00p | 2497 |
12/02/2016 | 159.00p | 163.04p | 158.72p | 161.00p | 16474 |
11/02/2016 | 162.00p | 162.00p | 157.00p | 159.00p | 58208 |
10/02/2016 | 162.00p | 164.00p | 160.00p | 162.00p | 4264 |
09/02/2016 | 160.00p | 162.00p | 158.80p | 162.00p | 18447 |
08/02/2016 | 165.00p | 165.40p | 159.40p | 161.50p | 71147 |
05/02/2016 | 165.50p | 166.00p | 163.00p | 165.00p | 1756 |
04/02/2016 | 166.50p | 166.50p | 163.00p | 165.50p | 3264 |
03/02/2016 | 167.50p | 168.00p | 164.00p | 166.50p | 8610 |
02/02/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 18064 |
01/02/2016 | 167.00p | 170.00p | 165.00p | 167.50p | 20379 |
29/01/2016 | 163.50p | 169.00p | 163.50p | 167.00p | 30412 |
28/01/2016 | 162.50p | 166.00p | 162.50p | 163.50p | 26306 |
27/01/2016 | 162.50p | 165.00p | 162.50p | 162.50p | 4572 |
26/01/2016 | 167.00p | 167.00p | 155.50p | 162.50p | 98735 |
25/01/2016 | 164.50p | 173.00p | 164.50p | 167.00p | 582040 |
22/01/2016 | 153.50p | 167.00p | 153.50p | 164.50p | 72232 |
21/01/2016 | 158.50p | 158.63p | 149.00p | 153.00p | 195589 |
20/01/2016 | 171.00p | 171.12p | 158.00p | 158.50p | 48492 |
19/01/2016 | 177.00p | 177.40p | 170.50p | 171.00p | 35191 |
18/01/2016 | 185.00p | 185.96p | 175.00p | 177.00p | 58933 |
15/01/2016 | 185.50p | 189.00p | 182.10p | 184.50p | 34386 |
14/01/2016 | 186.00p | 188.30p | 183.75p | 185.50p | 15054 |
13/01/2016 | 186.00p | 189.00p | 182.80p | 186.00p | 38437 |
12/01/2016 | 187.00p | 188.69p | 182.00p | 186.00p | 36021 |
11/01/2016 | 186.00p | 188.00p | 180.24p | 187.00p | 48251 |
08/01/2016 | 187.50p | 188.69p | 181.00p | 181.00p | 28017 |
07/01/2016 | 189.50p | 191.90p | 185.00p | 187.50p | 32428 |
06/01/2016 | 192.50p | 193.50p | 189.00p | 189.50p | 77357 |
05/01/2016 | 188.50p | 195.00p | 188.50p | 192.50p | 62712 |
04/01/2016 | 185.00p | 190.00p | 184.80p | 188.50p | 35990 |
31/12/2015 | 185.00p | 185.00p | 184.80p | 185.00p | 575 |
30/12/2015 | 180.50p | 187.00p | 180.00p | 185.00p | 32212 |
29/12/2015 | 178.50p | 182.00p | 178.50p | 180.50p | 39887 |
24/12/2015 | 178.00p | 182.00p | 178.00p | 178.50p | 46100 |
23/12/2015 | 174.50p | 180.00p | 174.50p | 178.00p | 24920 |
22/12/2015 | 172.50p | 177.00p | 172.50p | 174.50p | 7167 |
21/12/2015 | 170.00p | 175.00p | 169.47p | 172.50p | 14493 |
18/12/2015 | 171.00p | 173.00p | 168.00p | 170.00p | 35367 |
17/12/2015 | 169.50p | 174.00p | 169.50p | 171.00p | 1694 |
16/12/2015 | 169.50p | 172.00p | 169.50p | 169.50p | 9021 |
15/12/2015 | 168.00p | 169.50p | 168.00p | 169.50p | 21794 |
14/12/2015 | 171.50p | 172.40p | 167.10p | 168.00p | 49220 |
11/12/2015 | 172.50p | 175.00p | 170.10p | 171.50p | 18850 |
10/12/2015 | 167.50p | 175.00p | 167.50p | 172.50p | 46904 |
09/12/2015 | 163.50p | 170.00p | 163.01p | 168.00p | 3234866 |
08/12/2015 | 167.25p | 167.50p | 163.50p | 163.50p | 37505 |
07/12/2015 | 163.50p | 168.00p | 162.00p | 167.25p | 43686 |
04/12/2015 | 170.50p | 170.50p | 162.10p | 163.50p | 91220 |
03/12/2015 | 175.00p | 177.00p | 170.30p | 170.50p | 23885 |
02/12/2015 | 184.00p | 184.00p | 173.00p | 175.00p | 66738 |
01/12/2015 | 184.00p | 185.99p | 182.00p | 184.00p | 32075 |
30/11/2015 | 183.50p | 186.00p | 183.50p | 184.00p | 8353 |
27/11/2015 | 184.00p | 185.50p | 181.15p | 183.50p | 10327 |
26/11/2015 | 181.50p | 187.64p | 181.50p | 184.00p | 89564 |
25/11/2015 | 178.00p | 182.92p | 178.00p | 181.50p | 48357 |
24/11/2015 | 181.00p | 181.50p | 177.00p | 178.00p | 64608 |
23/11/2015 | 172.00p | 182.00p | 172.00p | 181.00p | 115445 |
20/11/2015 | 164.50p | 176.00p | 164.50p | 172.00p | 129865 |
19/11/2015 | 160.00p | 166.00p | 159.00p | 164.50p | 27690 |
18/11/2015 | 158.00p | 163.00p | 158.00p | 160.00p | 50632 |
17/11/2015 | 153.50p | 160.00p | 153.50p | 158.00p | 68696 |
16/11/2015 | 151.00p | 155.00p | 150.50p | 153.50p | 22123 |
13/11/2015 | 150.50p | 154.00p | 150.50p | 151.00p | 11878 |
12/11/2015 | 152.50p | 154.00p | 147.25p | 150.50p | 13856 |
11/11/2015 | 147.00p | 153.95p | 145.22p | 152.50p | 97599 |
10/11/2015 | 148.50p | 149.55p | 146.55p | 147.00p | 12838 |
09/11/2015 | 142.00p | 150.00p | 141.00p | 148.50p | 59337 |
06/11/2015 | 141.50p | 144.00p | 140.10p | 142.00p | 12287 |
05/11/2015 | 139.50p | 142.00p | 138.00p | 141.50p | 16345 |
04/11/2015 | 139.50p | 141.90p | 139.50p | 139.50p | 6116 |
03/11/2015 | 139.50p | 142.00p | 138.00p | 139.50p | 5876 |
02/11/2015 | 134.50p | 140.00p | 134.50p | 139.50p | 18432 |
30/10/2015 | 134.50p | 135.90p | 133.63p | 134.50p | 8462 |
29/10/2015 | 134.50p | 136.07p | 133.10p | 134.50p | 13950 |
28/10/2015 | 134.50p | 135.37p | 133.00p | 134.50p | 25544 |
27/10/2015 | 136.50p | 137.90p | 133.00p | 134.50p | 21233 |
26/10/2015 | 137.00p | 137.90p | 135.00p | 136.50p | 17249 |
23/10/2015 | 138.50p | 140.00p | 135.00p | 137.00p | 40530 |
22/10/2015 | 138.50p | 139.25p | 138.50p | 138.50p | 2000 |
21/10/2015 | 135.00p | 140.00p | 133.50p | 138.50p | 88794 |
20/10/2015 | 134.00p | 135.00p | 131.50p | 135.00p | 559770 |
19/10/2015 | 133.50p | 135.00p | 133.00p | 134.00p | 76062 |
16/10/2015 | 133.50p | 134.00p | 132.00p | 133.50p | 211664 |
15/10/2015 | 133.00p | 134.75p | 131.10p | 133.50p | 35526 |
14/10/2015 | 133.00p | 133.56p | 133.00p | 133.00p | 2241 |
13/10/2015 | 133.00p | 134.00p | 131.00p | 133.00p | 2993 |
12/10/2015 | 133.00p | 134.75p | 131.00p | 133.00p | 13104 |
09/10/2015 | 133.00p | 134.00p | 131.00p | 133.00p | 32772 |
08/10/2015 | 132.50p | 133.80p | 132.50p | 133.00p | 8151 |
07/10/2015 | 133.00p | 133.00p | 132.00p | 132.50p | 700 |
06/10/2015 | 133.00p | 134.00p | 132.00p | 133.00p | 12916 |
05/10/2015 | 134.50p | 134.50p | 131.00p | 133.00p | 19079 |
02/10/2015 | 136.00p | 136.00p | 133.00p | 134.50p | 17461 |
01/10/2015 | 135.50p | 136.00p | 133.00p | 136.00p | 233230 |
*Close Price adjusted for both dividends and splits