Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2016 | 144.10p | 144.10p | 139.30p | 139.50p | 506469 |
14/06/2016 | 140.00p | 143.50p | 139.50p | 140.90p | 494721 |
13/06/2016 | 144.00p | 144.50p | 140.50p | 140.70p | 1019548 |
10/06/2016 | 145.50p | 145.50p | 143.70p | 145.20p | 504657 |
09/06/2016 | 144.00p | 147.00p | 143.30p | 145.30p | 574232 |
08/06/2016 | 144.00p | 145.50p | 139.10p | 144.40p | 646356 |
07/06/2016 | 142.10p | 145.00p | 141.80p | 141.90p | 443321 |
06/06/2016 | 143.80p | 147.40p | 139.80p | 145.10p | 417123 |
03/06/2016 | 147.30p | 147.90p | 139.00p | 140.50p | 346386 |
02/06/2016 | 139.50p | 146.20p | 139.50p | 146.20p | 627464 |
01/06/2016 | 146.50p | 146.50p | 139.20p | 140.00p | 471338 |
31/05/2016 | 144.30p | 144.30p | 140.80p | 143.00p | 1324863 |
27/05/2016 | 140.00p | 142.00p | 140.00p | 142.00p | 448913 |
26/05/2016 | 145.30p | 146.30p | 139.40p | 141.80p | 278281 |
25/05/2016 | 146.20p | 147.30p | 142.10p | 142.90p | 585710 |
24/05/2016 | 143.00p | 143.28p | 142.00p | 143.10p | 186667 |
23/05/2016 | 143.40p | 146.50p | 141.20p | 143.00p | 526758 |
20/05/2016 | 139.50p | 141.30p | 136.20p | 140.00p | 273578 |
19/05/2016 | 143.50p | 143.60p | 139.00p | 140.00p | 413849 |
18/05/2016 | 140.60p | 140.60p | 139.30p | 140.00p | 486428 |
17/05/2016 | 139.40p | 140.20p | 138.50p | 139.50p | 1049969 |
16/05/2016 | 138.00p | 140.60p | 138.00p | 139.50p | 1495722 |
13/05/2016 | 137.00p | 140.60p | 137.00p | 138.20p | 1220724 |
12/05/2016 | 136.00p | 139.50p | 135.00p | 137.90p | 662383 |
11/05/2016 | 138.00p | 139.80p | 135.85p | 137.10p | 249282 |
10/05/2016 | 140.00p | 140.50p | 135.50p | 138.20p | 188885 |
09/05/2016 | 137.00p | 139.20p | 135.00p | 136.00p | 357929 |
06/05/2016 | 134.00p | 140.20p | 133.00p | 137.30p | 195433 |
05/05/2016 | 136.00p | 136.40p | 124.50p | 134.20p | 336131 |
04/05/2016 | 136.00p | 140.80p | 134.60p | 135.50p | 293213 |
03/05/2016 | 136.00p | 138.20p | 135.00p | 136.20p | 230988 |
29/04/2016 | 139.00p | 142.00p | 134.60p | 137.50p | 533283 |
28/04/2016 | 139.50p | 142.10p | 134.50p | 140.90p | 532588 |
27/04/2016 | 139.00p | 141.80p | 139.00p | 139.50p | 468968 |
26/04/2016 | 138.00p | 141.80p | 138.00p | 140.00p | 291130 |
25/04/2016 | 138.20p | 141.50p | 137.40p | 138.30p | 252297 |
22/04/2016 | 137.40p | 143.30p | 137.40p | 139.50p | 76958 |
21/04/2016 | 142.40p | 143.80p | 138.00p | 139.90p | 377960 |
20/04/2016 | 135.40p | 141.50p | 135.40p | 140.00p | 240815 |
19/04/2016 | 132.10p | 140.00p | 132.10p | 135.70p | 301600 |
18/04/2016 | 134.40p | 136.66p | 130.94p | 132.70p | 230624 |
15/04/2016 | 133.50p | 133.50p | 130.00p | 130.50p | 411109 |
14/04/2016 | 137.60p | 137.93p | 132.00p | 133.40p | 230352 |
13/04/2016 | 137.50p | 141.50p | 136.00p | 138.20p | 567543 |
12/04/2016 | 143.20p | 143.20p | 134.30p | 136.00p | 169812 |
11/04/2016 | 143.70p | 143.70p | 139.10p | 139.10p | 288725 |
08/04/2016 | 142.30p | 144.10p | 140.00p | 140.00p | 262169 |
07/04/2016 | 146.60p | 146.80p | 141.20p | 141.20p | 149527 |
06/04/2016 | 152.70p | 152.70p | 146.00p | 146.80p | 200027 |
05/04/2016 | 153.90p | 153.90p | 147.00p | 147.00p | 261568 |
04/04/2016 | 153.00p | 153.80p | 148.10p | 152.00p | 231901 |
01/04/2016 | 156.00p | 158.85p | 152.76p | 154.60p | 1608922 |
31/03/2016 | 154.00p | 158.30p | 152.62p | 157.90p | 231701 |
30/03/2016 | 155.00p | 156.40p | 149.24p | 152.20p | 170303 |
29/03/2016 | 151.80p | 155.10p | 151.80p | 154.30p | 50276 |
24/03/2016 | 153.00p | 156.40p | 151.00p | 152.10p | 259443 |
23/03/2016 | 150.70p | 155.50p | 150.70p | 153.00p | 130337 |
22/03/2016 | 150.30p | 153.20p | 150.00p | 150.70p | 145938 |
21/03/2016 | 149.90p | 150.20p | 148.50p | 149.10p | 118471 |
18/03/2016 | 144.10p | 148.50p | 141.80p | 146.50p | 707872 |
17/03/2016 | 142.10p | 143.10p | 140.60p | 142.00p | 99292 |
16/03/2016 | 142.80p | 142.80p | 138.40p | 139.10p | 154581 |
15/03/2016 | 141.00p | 141.90p | 139.00p | 139.00p | 260238 |
14/03/2016 | 139.40p | 140.10p | 137.30p | 140.10p | 52914 |
11/03/2016 | 136.80p | 139.90p | 135.00p | 137.00p | 217289 |
10/03/2016 | 136.90p | 138.90p | 132.80p | 134.00p | 186696 |
09/03/2016 | 138.60p | 139.00p | 136.10p | 136.10p | 59675 |
08/03/2016 | 141.10p | 141.20p | 138.40p | 138.40p | 53502 |
07/03/2016 | 138.20p | 140.00p | 137.30p | 140.00p | 66715 |
04/03/2016 | 138.20p | 141.40p | 136.00p | 136.60p | 136360 |
03/03/2016 | 134.90p | 136.20p | 132.70p | 135.50p | 84462 |
02/03/2016 | 132.50p | 133.10p | 131.00p | 131.50p | 57330 |
01/03/2016 | 132.70p | 132.70p | 130.00p | 132.00p | 89412 |
29/02/2016 | 131.80p | 132.60p | 129.20p | 130.00p | 118355 |
26/02/2016 | 133.20p | 133.20p | 129.50p | 131.90p | 80032 |
25/02/2016 | 130.20p | 133.00p | 129.00p | 129.80p | 84173 |
24/02/2016 | 129.10p | 132.04p | 126.50p | 129.50p | 57633 |
23/02/2016 | 130.00p | 132.00p | 128.72p | 129.90p | 67122 |
22/02/2016 | 130.00p | 133.96p | 130.00p | 132.00p | 80416 |
19/02/2016 | 128.80p | 130.00p | 125.00p | 130.00p | 362444 |
18/02/2016 | 126.50p | 129.50p | 125.00p | 125.00p | 104376 |
17/02/2016 | 124.00p | 129.00p | 124.00p | 129.00p | 109519 |
16/02/2016 | 121.40p | 125.90p | 121.20p | 125.80p | 112978 |
15/02/2016 | 119.80p | 120.55p | 116.00p | 120.50p | 483865 |
12/02/2016 | 124.50p | 126.30p | 119.40p | 119.40p | 244990 |
11/02/2016 | 131.60p | 131.60p | 125.00p | 125.00p | 109795 |
10/02/2016 | 132.80p | 136.60p | 131.60p | 131.70p | 87452 |
09/02/2016 | 136.10p | 137.00p | 130.20p | 130.20p | 99563 |
08/02/2016 | 138.20p | 139.60p | 135.00p | 135.90p | 86973 |
05/02/2016 | 133.00p | 140.00p | 133.00p | 139.60p | 58473 |
04/02/2016 | 142.10p | 144.10p | 133.10p | 136.70p | 132110 |
03/02/2016 | 148.30p | 148.30p | 141.00p | 141.00p | 115248 |
02/02/2016 | 151.20p | 151.20p | 144.70p | 148.90p | 265135 |
01/02/2016 | 148.80p | 150.50p | 146.50p | 148.90p | 78628 |
29/01/2016 | 150.00p | 151.80p | 147.80p | 148.00p | 186205 |
28/01/2016 | 149.00p | 151.50p | 148.60p | 149.20p | 68998 |
27/01/2016 | 150.00p | 151.00p | 147.22p | 149.60p | 77392 |
26/01/2016 | 150.60p | 150.90p | 149.00p | 149.00p | 51113 |
25/01/2016 | 153.60p | 153.60p | 148.50p | 149.00p | 100416 |
22/01/2016 | 149.30p | 152.10p | 147.50p | 151.90p | 142915 |
21/01/2016 | 145.20p | 147.50p | 143.50p | 145.40p | 324245 |
20/01/2016 | 153.50p | 153.50p | 142.14p | 144.70p | 1368865 |
19/01/2016 | 159.00p | 159.70p | 153.50p | 153.50p | 137249 |
18/01/2016 | 161.00p | 161.20p | 156.93p | 158.00p | 101298 |
15/01/2016 | 160.00p | 162.70p | 159.18p | 160.00p | 46319 |
14/01/2016 | 159.00p | 164.50p | 159.00p | 159.60p | 116101 |
13/01/2016 | 160.00p | 162.50p | 158.70p | 160.50p | 73450 |
12/01/2016 | 164.70p | 164.70p | 157.90p | 160.00p | 94545 |
11/01/2016 | 159.00p | 163.00p | 159.00p | 160.00p | 110520 |
08/01/2016 | 160.00p | 161.90p | 158.16p | 159.10p | 65447 |
07/01/2016 | 160.50p | 162.90p | 159.00p | 159.10p | 128938 |
06/01/2016 | 166.00p | 166.00p | 158.20p | 161.20p | 79403 |
05/01/2016 | 165.00p | 167.90p | 165.00p | 165.90p | 24810 |
04/01/2016 | 165.00p | 166.00p | 163.50p | 166.00p | 137329 |
31/12/2015 | 161.80p | 166.50p | 161.80p | 166.00p | 23055 |
30/12/2015 | 163.10p | 167.30p | 163.10p | 166.50p | 56757 |
29/12/2015 | 164.00p | 166.90p | 164.00p | 166.90p | 26221 |
24/12/2015 | 162.00p | 166.33p | 162.00p | 165.10p | 5044 |
23/12/2015 | 161.60p | 166.70p | 161.60p | 163.00p | 580477 |
22/12/2015 | 168.00p | 168.00p | 164.00p | 164.00p | 47761 |
21/12/2015 | 167.00p | 172.00p | 165.00p | 165.60p | 72985 |
18/12/2015 | 166.00p | 169.20p | 163.00p | 169.20p | 247041 |
17/12/2015 | 167.60p | 167.60p | 164.00p | 164.00p | 78484 |
16/12/2015 | 165.50p | 166.60p | 162.40p | 163.60p | 60191 |
15/12/2015 | 166.00p | 167.10p | 164.00p | 166.00p | 226678 |
14/12/2015 | 162.00p | 164.90p | 162.00p | 164.00p | 90663 |
11/12/2015 | 164.00p | 166.20p | 161.00p | 161.60p | 91393 |
10/12/2015 | 163.00p | 165.60p | 162.20p | 164.00p | 56534 |
09/12/2015 | 163.00p | 164.30p | 162.50p | 162.50p | 35639 |
08/12/2015 | 164.40p | 165.80p | 161.30p | 163.30p | 225636 |
07/12/2015 | 165.20p | 165.40p | 161.20p | 164.70p | 135988 |
04/12/2015 | 160.10p | 162.10p | 159.86p | 161.80p | 22833 |
03/12/2015 | 161.50p | 163.50p | 158.90p | 158.90p | 69284 |
02/12/2015 | 159.50p | 162.00p | 159.50p | 161.80p | 49301 |
01/12/2015 | 160.00p | 161.00p | 156.30p | 160.30p | 119215 |
30/11/2015 | 160.00p | 164.00p | 157.60p | 157.60p | 202942 |
27/11/2015 | 162.00p | 162.40p | 158.00p | 161.30p | 110012 |
26/11/2015 | 159.50p | 161.90p | 157.00p | 161.90p | 71080 |
25/11/2015 | 157.00p | 157.57p | 156.11p | 157.00p | 71063 |
24/11/2015 | 159.00p | 159.53p | 156.80p | 157.00p | 85639 |
23/11/2015 | 159.00p | 162.40p | 156.80p | 158.00p | 85155 |
20/11/2015 | 162.40p | 163.90p | 158.10p | 163.90p | 77975 |
19/11/2015 | 157.00p | 160.00p | 156.50p | 158.00p | 83191 |
18/11/2015 | 159.60p | 160.85p | 156.30p | 156.30p | 60674 |
17/11/2015 | 158.40p | 161.70p | 158.00p | 159.00p | 147944 |
16/11/2015 | 157.00p | 160.50p | 157.00p | 160.00p | 68233 |
13/11/2015 | 163.90p | 166.70p | 152.50p | 158.60p | 109986 |
12/11/2015 | 166.30p | 170.08p | 158.00p | 159.00p | 109244 |
11/11/2015 | 165.60p | 167.30p | 165.00p | 166.00p | 76419 |
10/11/2015 | 171.10p | 171.40p | 165.00p | 165.50p | 843309 |
09/11/2015 | 167.00p | 168.40p | 165.10p | 167.70p | 44031 |
06/11/2015 | 166.00p | 166.00p | 163.90p | 165.10p | 48491 |
05/11/2015 | 167.20p | 172.50p | 164.00p | 165.00p | 243097 |
04/11/2015 | 167.30p | 167.30p | 160.50p | 160.50p | 74335 |
03/11/2015 | 167.30p | 167.30p | 163.00p | 163.00p | 179111 |
02/11/2015 | 167.90p | 168.00p | 162.10p | 167.20p | 217100 |
30/10/2015 | 168.00p | 168.00p | 165.00p | 165.60p | 172677 |
29/10/2015 | 168.00p | 170.60p | 165.00p | 165.00p | 71774 |
28/10/2015 | 167.90p | 169.12p | 163.54p | 168.00p | 164611 |
27/10/2015 | 162.70p | 167.13p | 162.00p | 162.00p | 54974 |
26/10/2015 | 163.40p | 163.99p | 161.60p | 161.60p | 115047 |
23/10/2015 | 163.50p | 165.00p | 162.00p | 163.00p | 47577 |
22/10/2015 | 162.00p | 164.70p | 162.00p | 163.30p | 59063 |
21/10/2015 | 166.00p | 166.00p | 161.60p | 164.80p | 132174 |
20/10/2015 | 161.60p | 166.10p | 161.60p | 162.60p | 91159 |
19/10/2015 | 161.60p | 165.40p | 161.60p | 165.00p | 99119 |
16/10/2015 | 165.00p | 165.24p | 163.30p | 163.30p | 138526 |
15/10/2015 | 163.00p | 165.85p | 163.00p | 165.00p | 114024 |
14/10/2015 | 168.60p | 168.60p | 161.40p | 164.40p | 195592 |
13/10/2015 | 163.00p | 168.00p | 163.00p | 165.40p | 50842 |
12/10/2015 | 163.00p | 167.57p | 163.00p | 164.00p | 246683 |
09/10/2015 | 168.60p | 168.60p | 163.10p | 165.50p | 97172 |
08/10/2015 | 165.90p | 168.50p | 159.90p | 167.50p | 172684 |
07/10/2015 | 170.40p | 170.40p | 165.00p | 165.70p | 158298 |
06/10/2015 | 168.20p | 168.20p | 161.30p | 168.10p | 273478 |
05/10/2015 | 166.80p | 168.34p | 163.00p | 165.00p | 55653 |
02/10/2015 | 167.40p | 167.40p | 161.10p | 162.60p | 36921 |
01/10/2015 | 165.60p | 166.00p | 163.79p | 164.00p | 76792 |
30/09/2015 | 158.00p | 165.60p | 158.00p | 163.80p | 66940 |
29/09/2015 | 160.10p | 162.70p | 153.52p | 161.80p | 126508 |
28/09/2015 | 171.20p | 171.20p | 157.00p | 162.40p | 236323 |
25/09/2015 | 174.29p | 176.67p | 171.03p | 174.00p | 91697 |
24/09/2015 | 179.34p | 181.32p | 167.99p | 169.94p | 96858 |
23/09/2015 | 182.90p | 183.49p | 179.34p | 179.34p | 47643 |
22/09/2015 | 183.59p | 188.71p | 180.23p | 180.23p | 131767 |
21/09/2015 | 187.75p | 188.04p | 182.12p | 187.85p | 109635 |
18/09/2015 | 184.98p | 187.75p | 181.45p | 185.97p | 185068 |
17/09/2015 | 185.97p | 186.26p | 181.92p | 185.87p | 60525 |
16/09/2015 | 185.08p | 187.85p | 181.12p | 181.32p | 98002 |
15/09/2015 | 187.85p | 187.85p | 185.08p | 186.07p | 69030 |
14/09/2015 | 188.24p | 188.24p | 186.26p | 187.06p | 34617 |
11/09/2015 | 186.26p | 188.93p | 186.26p | 187.85p | 30298 |
10/09/2015 | 190.81p | 190.81p | 186.36p | 189.33p | 107566 |
09/09/2015 | 187.55p | 191.21p | 185.67p | 186.36p | 140063 |
08/09/2015 | 185.87p | 192.30p | 185.87p | 186.96p | 42206 |
07/09/2015 | 189.73p | 189.73p | 185.47p | 187.95p | 66346 |
04/09/2015 | 185.37p | 189.03p | 183.49p | 184.58p | 125561 |
03/09/2015 | 189.43p | 191.21p | 185.51p | 191.21p | 74577 |
02/09/2015 | 184.38p | 188.14p | 183.59p | 184.58p | 50991 |
01/09/2015 | 187.95p | 189.43p | 181.21p | 189.43p | 122717 |
*Close Price adjusted for both dividends and splits