Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2016 | 142.80p | 142.82p | 139.00p | 139.80p | 6198715 |
05/07/2016 | 148.80p | 149.10p | 143.40p | 143.40p | 6147214 |
04/07/2016 | 149.40p | 151.90p | 148.80p | 150.00p | 1255986 |
01/07/2016 | 150.00p | 152.40p | 145.30p | 151.80p | 2117850 |
30/06/2016 | 146.70p | 150.00p | 144.90p | 149.80p | 1470877 |
29/06/2016 | 144.30p | 147.10p | 143.00p | 147.00p | 4063521 |
28/06/2016 | 137.30p | 143.90p | 136.80p | 143.20p | 2552295 |
27/06/2016 | 150.10p | 150.90p | 133.90p | 134.90p | 4014555 |
24/06/2016 | 159.40p | 159.40p | 145.60p | 150.20p | 3327110 |
23/06/2016 | 162.80p | 166.20p | 161.20p | 164.30p | 1350045 |
22/06/2016 | 161.50p | 162.48p | 159.70p | 162.10p | 1980148 |
21/06/2016 | 158.60p | 160.70p | 158.10p | 160.50p | 1142736 |
20/06/2016 | 157.40p | 158.50p | 155.80p | 158.20p | 1312909 |
17/06/2016 | 153.70p | 155.40p | 153.00p | 153.50p | 2552976 |
16/06/2016 | 155.60p | 156.25p | 153.30p | 153.30p | 2453529 |
15/06/2016 | 158.50p | 158.50p | 155.60p | 156.50p | 1238940 |
14/06/2016 | 156.60p | 158.00p | 156.60p | 156.70p | 1458561 |
13/06/2016 | 160.40p | 160.40p | 158.30p | 158.90p | 1673505 |
10/06/2016 | 160.50p | 161.50p | 159.50p | 160.00p | 757486 |
09/06/2016 | 161.20p | 162.90p | 159.80p | 161.50p | 1786719 |
08/06/2016 | 159.00p | 161.00p | 159.00p | 160.50p | 5622543 |
07/06/2016 | 161.50p | 162.10p | 159.50p | 161.50p | 3167146 |
06/06/2016 | 162.20p | 162.70p | 160.30p | 162.40p | 906274 |
03/06/2016 | 158.60p | 161.90p | 158.60p | 161.70p | 3593441 |
02/06/2016 | 156.40p | 159.90p | 156.40p | 159.90p | 1837716 |
01/06/2016 | 162.50p | 163.60p | 156.20p | 158.00p | 2018745 |
31/05/2016 | 164.90p | 165.29p | 163.60p | 164.50p | 1640830 |
27/05/2016 | 165.10p | 165.10p | 163.43p | 164.60p | 1355562 |
26/05/2016 | 164.30p | 165.10p | 163.50p | 164.00p | 1621329 |
25/05/2016 | 166.20p | 166.20p | 164.20p | 164.30p | 921503 |
24/05/2016 | 163.80p | 165.52p | 163.80p | 165.00p | 774061 |
23/05/2016 | 164.90p | 166.00p | 163.80p | 165.30p | 728806 |
20/05/2016 | 163.90p | 164.80p | 162.80p | 163.90p | 1545887 |
19/05/2016 | 165.80p | 165.80p | 162.00p | 162.80p | 946063 |
18/05/2016 | 164.70p | 165.90p | 164.00p | 165.50p | 2811532 |
17/05/2016 | 165.10p | 166.70p | 164.00p | 165.50p | 1825481 |
16/05/2016 | 162.10p | 163.80p | 161.90p | 163.70p | 314104 |
13/05/2016 | 163.60p | 163.60p | 161.60p | 163.10p | 737146 |
12/05/2016 | 162.90p | 162.90p | 160.90p | 161.80p | 829728 |
11/05/2016 | 164.00p | 164.00p | 161.90p | 162.50p | 789491 |
10/05/2016 | 164.00p | 165.20p | 162.40p | 163.40p | 856921 |
09/05/2016 | 161.60p | 164.00p | 161.41p | 164.00p | 3039539 |
06/05/2016 | 159.80p | 162.30p | 159.80p | 161.30p | 1206140 |
05/05/2016 | 158.60p | 160.00p | 158.30p | 159.30p | 865821 |
04/05/2016 | 160.20p | 160.20p | 157.60p | 157.60p | 628338 |
03/05/2016 | 159.80p | 159.90p | 158.60p | 159.20p | 906817 |
29/04/2016 | 159.30p | 160.70p | 158.40p | 158.50p | 1106295 |
28/04/2016 | 162.80p | 163.37p | 160.10p | 160.10p | 1020705 |
27/04/2016 | 161.30p | 164.10p | 161.30p | 162.90p | 1782225 |
26/04/2016 | 158.00p | 162.10p | 158.00p | 161.90p | 1052440 |
25/04/2016 | 158.40p | 160.70p | 158.40p | 159.90p | 1241456 |
22/04/2016 | 161.00p | 161.60p | 157.60p | 157.60p | 1941434 |
21/04/2016 | 162.60p | 162.60p | 161.00p | 161.80p | 4015449 |
20/04/2016 | 162.10p | 162.70p | 161.00p | 162.00p | 679047 |
19/04/2016 | 161.40p | 163.30p | 161.40p | 161.90p | 590069 |
18/04/2016 | 164.40p | 164.40p | 161.00p | 161.20p | 1449965 |
15/04/2016 | 162.10p | 163.00p | 161.00p | 161.40p | 644862 |
14/04/2016 | 165.00p | 165.00p | 161.70p | 162.60p | 551248 |
13/04/2016 | 163.40p | 164.50p | 162.70p | 164.00p | 785324 |
12/04/2016 | 162.70p | 162.70p | 160.50p | 162.50p | 673041 |
11/04/2016 | 162.60p | 164.10p | 160.80p | 161.60p | 573718 |
08/04/2016 | 161.80p | 163.80p | 161.20p | 162.00p | 878056 |
07/04/2016 | 161.10p | 162.60p | 160.10p | 161.00p | 488667 |
06/04/2016 | 160.80p | 162.50p | 160.80p | 161.30p | 979175 |
05/04/2016 | 160.00p | 161.90p | 160.00p | 160.80p | 847812 |
04/04/2016 | 160.60p | 161.56p | 159.90p | 160.90p | 1492727 |
01/04/2016 | 158.30p | 160.40p | 157.40p | 160.00p | 1467919 |
31/03/2016 | 160.30p | 160.30p | 157.70p | 158.60p | 1773395 |
30/03/2016 | 162.90p | 162.90p | 159.80p | 160.50p | 1081973 |
29/03/2016 | 160.00p | 160.30p | 158.10p | 160.00p | 898999 |
24/03/2016 | 160.60p | 163.70p | 157.40p | 157.40p | 2170375 |
23/03/2016 | 161.30p | 161.80p | 159.80p | 160.00p | 1372013 |
22/03/2016 | 164.00p | 164.00p | 160.80p | 161.60p | 735836 |
21/03/2016 | 163.00p | 163.00p | 161.20p | 162.60p | 1131665 |
18/03/2016 | 161.80p | 162.10p | 160.94p | 162.10p | 1955254 |
17/03/2016 | 161.90p | 162.00p | 159.87p | 161.70p | 1167152 |
16/03/2016 | 163.30p | 165.40p | 163.30p | 164.70p | 5329913 |
15/03/2016 | 160.60p | 163.30p | 160.40p | 162.70p | 1055173 |
14/03/2016 | 161.00p | 162.50p | 159.70p | 161.10p | 853472 |
11/03/2016 | 162.90p | 162.90p | 158.50p | 159.40p | 1292314 |
10/03/2016 | 157.10p | 160.20p | 157.10p | 158.60p | 1273316 |
09/03/2016 | 158.00p | 159.30p | 157.50p | 157.90p | 724654 |
08/03/2016 | 157.50p | 158.90p | 157.00p | 158.30p | 582501 |
07/03/2016 | 160.50p | 160.70p | 158.20p | 158.20p | 712980 |
04/03/2016 | 160.70p | 161.50p | 159.30p | 159.90p | 1232061 |
03/03/2016 | 157.80p | 159.50p | 157.40p | 159.20p | 9295654 |
02/03/2016 | 157.60p | 157.80p | 156.90p | 157.50p | 1481407 |
01/03/2016 | 157.70p | 157.80p | 156.60p | 157.30p | 1386300 |
29/02/2016 | 157.20p | 157.80p | 156.30p | 157.10p | 1734027 |
26/02/2016 | 160.00p | 160.80p | 158.40p | 158.40p | 624117 |
25/02/2016 | 157.60p | 160.00p | 157.60p | 158.30p | 1089431 |
24/02/2016 | 157.80p | 160.40p | 157.10p | 157.80p | 801100 |
23/02/2016 | 157.50p | 161.50p | 157.50p | 158.50p | 673984 |
22/02/2016 | 159.10p | 161.40p | 158.40p | 158.80p | 582544 |
19/02/2016 | 160.20p | 161.50p | 159.10p | 161.00p | 1092951 |
18/02/2016 | 160.70p | 161.20p | 158.50p | 160.90p | 643895 |
17/02/2016 | 158.60p | 160.50p | 155.50p | 159.90p | 520226 |
16/02/2016 | 156.10p | 158.10p | 154.40p | 155.30p | 705893 |
15/02/2016 | 159.00p | 159.00p | 156.30p | 157.30p | 653108 |
12/02/2016 | 154.80p | 156.90p | 153.80p | 155.60p | 1145297 |
11/02/2016 | 155.00p | 156.00p | 153.14p | 155.20p | 1037656 |
10/02/2016 | 153.70p | 158.60p | 153.70p | 155.60p | 730553 |
09/02/2016 | 157.30p | 157.90p | 153.50p | 154.50p | 4204502 |
08/02/2016 | 159.40p | 161.00p | 155.50p | 156.60p | 17213748 |
05/02/2016 | 162.00p | 162.50p | 159.50p | 160.10p | 2143107 |
04/02/2016 | 162.00p | 162.50p | 159.60p | 161.40p | 1605454 |
03/02/2016 | 161.40p | 161.50p | 159.50p | 160.80p | 1308518 |
02/02/2016 | 162.50p | 162.50p | 160.70p | 161.00p | 735496 |
01/02/2016 | 161.90p | 162.30p | 161.10p | 161.90p | 1537651 |
29/01/2016 | 161.50p | 161.90p | 159.60p | 161.90p | 1413125 |
28/01/2016 | 160.50p | 160.84p | 159.50p | 160.00p | 1328126 |
27/01/2016 | 160.40p | 160.65p | 159.45p | 160.50p | 1795633 |
26/01/2016 | 158.60p | 160.00p | 158.60p | 159.60p | 7095658 |
25/01/2016 | 158.90p | 160.40p | 156.70p | 159.90p | 1720588 |
22/01/2016 | 157.00p | 158.00p | 155.30p | 157.70p | 893289 |
21/01/2016 | 154.20p | 155.40p | 152.30p | 154.80p | 1605699 |
20/01/2016 | 154.10p | 155.20p | 152.20p | 153.00p | 2673070 |
19/01/2016 | 154.50p | 156.40p | 154.10p | 154.50p | 3711185 |
18/01/2016 | 155.00p | 156.90p | 154.64p | 155.20p | 1843084 |
15/01/2016 | 158.80p | 158.80p | 155.88p | 157.00p | 3176307 |
14/01/2016 | 159.70p | 159.70p | 156.00p | 156.60p | 1387917 |
13/01/2016 | 158.20p | 159.80p | 157.30p | 157.90p | 512754 |
12/01/2016 | 160.50p | 160.50p | 157.60p | 158.20p | 820955 |
11/01/2016 | 159.60p | 160.20p | 158.10p | 158.20p | 1212523 |
08/01/2016 | 159.50p | 160.90p | 158.90p | 159.00p | 800851 |
07/01/2016 | 161.80p | 162.30p | 159.20p | 159.50p | 859205 |
06/01/2016 | 165.30p | 165.30p | 161.50p | 162.00p | 1162322 |
05/01/2016 | 164.50p | 165.00p | 163.20p | 164.80p | 625017 |
04/01/2016 | 164.10p | 164.90p | 162.00p | 164.10p | 901258 |
31/12/2015 | 165.30p | 165.30p | 162.80p | 164.00p | 288870 |
30/12/2015 | 165.00p | 165.13p | 164.00p | 165.00p | 544320 |
29/12/2015 | 162.10p | 164.90p | 161.40p | 164.60p | 1905741 |
24/12/2015 | 159.00p | 163.10p | 159.00p | 163.10p | 152000 |
23/12/2015 | 162.30p | 162.30p | 160.30p | 161.30p | 299614 |
22/12/2015 | 161.30p | 162.60p | 159.80p | 161.00p | 579532 |
21/12/2015 | 161.20p | 163.60p | 161.20p | 161.90p | 766821 |
18/12/2015 | 162.10p | 163.06p | 160.80p | 162.30p | 2441218 |
17/12/2015 | 161.50p | 162.30p | 160.20p | 161.60p | 932308 |
16/12/2015 | 157.50p | 160.20p | 157.50p | 160.00p | 1256525 |
15/12/2015 | 157.50p | 159.90p | 157.30p | 158.50p | 508243 |
14/12/2015 | 158.30p | 159.70p | 157.20p | 157.20p | 628859 |
11/12/2015 | 158.50p | 160.04p | 158.20p | 158.60p | 1337358 |
10/12/2015 | 158.00p | 160.10p | 158.00p | 159.00p | 653755 |
09/12/2015 | 160.00p | 162.30p | 158.70p | 159.40p | 670262 |
08/12/2015 | 164.00p | 164.00p | 160.50p | 161.50p | 1043090 |
07/12/2015 | 160.10p | 162.50p | 160.10p | 161.50p | 1026284 |
04/12/2015 | 161.20p | 163.20p | 159.88p | 161.50p | 574298 |
03/12/2015 | 165.00p | 165.00p | 161.50p | 162.00p | 2447264 |
02/12/2015 | 167.00p | 167.00p | 164.60p | 165.10p | 3569590 |
01/12/2015 | 161.50p | 165.60p | 161.50p | 165.50p | 2478078 |
30/11/2015 | 164.00p | 166.18p | 162.80p | 163.50p | 1243992 |
27/11/2015 | 168.00p | 168.00p | 164.10p | 165.00p | 2843340 |
26/11/2015 | 168.00p | 168.00p | 161.50p | 164.50p | 3546361 |
25/11/2015 | 162.80p | 167.50p | 162.80p | 167.50p | 657444 |
24/11/2015 | 164.70p | 165.00p | 162.00p | 163.80p | 484002 |
23/11/2015 | 165.30p | 166.54p | 164.85p | 165.60p | 606913 |
20/11/2015 | 165.60p | 166.60p | 165.60p | 166.00p | 844571 |
19/11/2015 | 165.10p | 166.40p | 165.00p | 166.10p | 1453206 |
18/11/2015 | 165.60p | 165.60p | 163.68p | 165.00p | 254341 |
17/11/2015 | 163.10p | 165.50p | 162.52p | 165.50p | 774197 |
16/11/2015 | 159.00p | 163.30p | 158.90p | 163.00p | 1030449 |
13/11/2015 | 160.00p | 161.30p | 159.10p | 159.40p | 557986 |
12/11/2015 | 162.00p | 162.90p | 160.20p | 160.20p | 563334 |
11/11/2015 | 162.60p | 163.70p | 161.40p | 162.40p | 1260060 |
10/11/2015 | 163.80p | 164.40p | 162.00p | 162.60p | 970230 |
09/11/2015 | 164.80p | 165.10p | 162.50p | 164.30p | 803654 |
06/11/2015 | 166.60p | 168.30p | 164.70p | 165.50p | 768493 |
05/11/2015 | 166.10p | 168.20p | 165.50p | 167.50p | 778913 |
04/11/2015 | 168.00p | 169.42p | 165.80p | 166.40p | 1157242 |
03/11/2015 | 168.00p | 169.90p | 168.00p | 169.10p | 948318 |
02/11/2015 | 169.70p | 170.20p | 168.30p | 170.20p | 553145 |
30/10/2015 | 171.00p | 171.00p | 168.70p | 169.20p | 586957 |
29/10/2015 | 168.30p | 170.50p | 168.30p | 169.70p | 949148 |
28/10/2015 | 168.60p | 171.40p | 168.60p | 170.30p | 571345 |
27/10/2015 | 168.20p | 170.80p | 168.20p | 169.60p | 620923 |
26/10/2015 | 169.70p | 170.10p | 168.00p | 169.50p | 727671 |
23/10/2015 | 168.50p | 169.90p | 167.50p | 169.60p | 1131849 |
22/10/2015 | 165.80p | 168.30p | 165.80p | 167.50p | 640502 |
21/10/2015 | 164.60p | 167.20p | 164.35p | 166.30p | 795918 |
20/10/2015 | 167.00p | 168.00p | 165.50p | 167.00p | 1132461 |
19/10/2015 | 166.00p | 167.20p | 164.44p | 166.30p | 832152 |
16/10/2015 | 163.80p | 165.00p | 163.40p | 164.20p | 632110 |
15/10/2015 | 162.50p | 164.50p | 162.50p | 164.30p | 360689 |
14/10/2015 | 166.00p | 166.00p | 162.10p | 163.10p | 693475 |
13/10/2015 | 162.10p | 164.20p | 162.10p | 163.70p | 935571 |
12/10/2015 | 162.90p | 164.24p | 162.10p | 163.10p | 613174 |
09/10/2015 | 165.20p | 166.00p | 162.70p | 164.10p | 658648 |
08/10/2015 | 164.80p | 164.80p | 162.10p | 164.00p | 750860 |
07/10/2015 | 167.90p | 167.90p | 163.40p | 164.00p | 1235571 |
06/10/2015 | 166.40p | 166.90p | 165.10p | 166.00p | 609798 |
05/10/2015 | 164.30p | 166.30p | 163.60p | 166.30p | 423952 |
02/10/2015 | 163.80p | 164.80p | 161.60p | 163.10p | 631406 |
01/10/2015 | 166.40p | 166.40p | 163.60p | 164.00p | 2444980 |
30/09/2015 | 163.00p | 164.20p | 161.60p | 164.10p | 910703 |
29/09/2015 | 160.10p | 162.30p | 160.10p | 161.20p | 1206758 |
28/09/2015 | 163.10p | 163.70p | 160.90p | 160.90p | 605958 |
25/09/2015 | 163.00p | 163.80p | 161.80p | 162.90p | 1000959 |
24/09/2015 | 160.90p | 162.60p | 159.50p | 159.80p | 1185104 |
23/09/2015 | 157.50p | 160.70p | 157.50p | 160.20p | 576778 |
22/09/2015 | 159.50p | 160.00p | 157.70p | 158.00p | 912887 |
*Close Price adjusted for both dividends and splits