Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2016 | 149.80p | 155.80p | 149.80p | 154.50p | 1501867 |
22/06/2016 | 149.60p | 151.20p | 146.80p | 151.20p | 1176659 |
21/06/2016 | 149.10p | 150.00p | 147.25p | 148.30p | 1615255 |
20/06/2016 | 146.20p | 149.96p | 143.39p | 148.40p | 1700975 |
17/06/2016 | 141.50p | 144.20p | 140.10p | 142.80p | 2143855 |
16/06/2016 | 142.80p | 143.10p | 139.30p | 139.30p | 2189669 |
15/06/2016 | 144.10p | 144.13p | 140.59p | 141.90p | 1850539 |
14/06/2016 | 146.60p | 146.60p | 142.00p | 142.30p | 2278774 |
13/06/2016 | 146.00p | 146.80p | 144.30p | 145.80p | 1793988 |
10/06/2016 | 149.80p | 149.80p | 146.20p | 147.00p | 2743834 |
09/06/2016 | 150.70p | 150.70p | 149.00p | 149.90p | 742833 |
08/06/2016 | 152.30p | 152.30p | 149.70p | 149.70p | 690750 |
07/06/2016 | 152.40p | 152.41p | 151.20p | 151.60p | 1444904 |
06/06/2016 | 151.30p | 153.00p | 149.80p | 152.00p | 939412 |
03/06/2016 | 153.20p | 154.76p | 150.82p | 151.70p | 746549 |
02/06/2016 | 151.70p | 152.70p | 150.50p | 152.40p | 1143612 |
01/06/2016 | 153.20p | 153.75p | 151.50p | 152.00p | 1499241 |
31/05/2016 | 153.50p | 157.19p | 152.70p | 152.70p | 1527364 |
27/05/2016 | 154.00p | 157.30p | 154.00p | 157.00p | 884478 |
26/05/2016 | 154.40p | 155.90p | 153.30p | 155.20p | 1100388 |
25/05/2016 | 155.50p | 157.60p | 154.74p | 157.20p | 1633469 |
24/05/2016 | 152.60p | 155.40p | 152.60p | 154.30p | 1286694 |
23/05/2016 | 153.70p | 154.80p | 152.80p | 153.40p | 1648431 |
20/05/2016 | 153.70p | 155.62p | 151.20p | 153.00p | 1005664 |
19/05/2016 | 152.10p | 155.10p | 151.30p | 153.70p | 1429529 |
18/05/2016 | 149.50p | 156.70p | 149.50p | 152.80p | 2890414 |
17/05/2016 | 146.80p | 150.10p | 144.30p | 150.10p | 1184596 |
16/05/2016 | 144.70p | 145.40p | 143.80p | 145.00p | 818562 |
13/05/2016 | 145.20p | 145.40p | 143.71p | 145.10p | 965553 |
12/05/2016 | 147.80p | 148.50p | 144.60p | 145.90p | 967483 |
11/05/2016 | 147.10p | 147.50p | 144.60p | 145.30p | 1269254 |
10/05/2016 | 146.70p | 147.60p | 145.47p | 147.00p | 741116 |
09/05/2016 | 145.70p | 146.10p | 144.20p | 145.70p | 1012141 |
06/05/2016 | 144.70p | 145.88p | 143.80p | 144.20p | 1221335 |
05/05/2016 | 145.90p | 147.24p | 142.90p | 144.40p | 1466341 |
04/05/2016 | 142.90p | 145.60p | 142.74p | 145.20p | 1471139 |
03/05/2016 | 143.40p | 145.11p | 143.30p | 143.30p | 2969404 |
29/04/2016 | 148.00p | 148.00p | 143.70p | 143.70p | 1273653 |
28/04/2016 | 148.00p | 149.01p | 146.30p | 148.00p | 1306097 |
27/04/2016 | 148.00p | 149.53p | 147.60p | 148.00p | 782693 |
26/04/2016 | 148.80p | 149.50p | 147.28p | 147.90p | 748104 |
25/04/2016 | 148.50p | 149.60p | 146.82p | 149.00p | 1447975 |
22/04/2016 | 151.00p | 151.50p | 147.90p | 148.60p | 905211 |
21/04/2016 | 152.20p | 154.70p | 150.90p | 151.20p | 560453 |
20/04/2016 | 153.00p | 154.00p | 151.80p | 152.60p | 779121 |
19/04/2016 | 152.60p | 154.70p | 150.60p | 153.70p | 682315 |
18/04/2016 | 151.00p | 154.20p | 151.00p | 152.90p | 755128 |
15/04/2016 | 153.40p | 153.70p | 151.50p | 153.20p | 750254 |
14/04/2016 | 153.30p | 155.00p | 153.00p | 153.80p | 619745 |
13/04/2016 | 154.90p | 154.94p | 153.20p | 154.10p | 850670 |
12/04/2016 | 153.00p | 154.67p | 152.90p | 153.30p | 590791 |
11/04/2016 | 153.10p | 154.61p | 152.20p | 154.00p | 820329 |
08/04/2016 | 153.10p | 155.00p | 151.73p | 153.70p | 714386 |
07/04/2016 | 154.70p | 154.70p | 151.40p | 152.30p | 920724 |
06/04/2016 | 151.60p | 153.30p | 151.55p | 152.70p | 1352599 |
05/04/2016 | 152.50p | 153.14p | 150.50p | 151.10p | 1041604 |
04/04/2016 | 152.80p | 153.30p | 152.10p | 152.10p | 989227 |
01/04/2016 | 151.60p | 153.40p | 151.47p | 153.40p | 1029717 |
31/03/2016 | 152.40p | 152.60p | 150.90p | 152.00p | 1003158 |
30/03/2016 | 151.20p | 152.70p | 150.01p | 151.70p | 1001289 |
29/03/2016 | 148.80p | 150.00p | 148.20p | 149.10p | 947031 |
24/03/2016 | 150.00p | 150.88p | 148.60p | 149.00p | 824249 |
23/03/2016 | 151.20p | 152.87p | 150.50p | 151.00p | 883236 |
22/03/2016 | 151.70p | 151.70p | 148.97p | 150.10p | 873576 |
21/03/2016 | 152.50p | 153.29p | 150.90p | 150.90p | 622244 |
18/03/2016 | 150.30p | 153.80p | 149.63p | 152.50p | 1669396 |
17/03/2016 | 152.90p | 152.90p | 148.86p | 149.70p | 1042914 |
16/03/2016 | 151.50p | 151.90p | 149.57p | 151.20p | 2397506 |
15/03/2016 | 149.30p | 150.60p | 149.30p | 149.30p | 1554977 |
14/03/2016 | 151.20p | 152.25p | 150.12p | 150.20p | 1041105 |
11/03/2016 | 150.40p | 151.50p | 149.90p | 150.00p | 1094850 |
10/03/2016 | 153.60p | 154.80p | 149.40p | 149.40p | 1254616 |
09/03/2016 | 157.10p | 157.23p | 153.70p | 153.70p | 3373537 |
08/03/2016 | 158.80p | 159.60p | 157.40p | 157.80p | 556735 |
07/03/2016 | 162.60p | 163.00p | 159.90p | 160.80p | 565573 |
04/03/2016 | 160.40p | 162.40p | 158.52p | 162.40p | 745458 |
03/03/2016 | 161.70p | 161.70p | 158.84p | 160.20p | 843550 |
02/03/2016 | 160.10p | 161.60p | 159.60p | 161.40p | 808083 |
01/03/2016 | 158.90p | 161.00p | 158.10p | 160.20p | 1149965 |
29/02/2016 | 159.00p | 159.32p | 157.58p | 158.60p | 956723 |
26/02/2016 | 158.40p | 160.40p | 157.80p | 159.00p | 652722 |
25/02/2016 | 156.20p | 157.30p | 154.21p | 157.30p | 1183765 |
24/02/2016 | 154.40p | 156.10p | 153.42p | 154.00p | 1037045 |
23/02/2016 | 156.10p | 156.70p | 154.40p | 156.10p | 959114 |
22/02/2016 | 154.10p | 157.90p | 154.10p | 156.10p | 691640 |
19/02/2016 | 158.00p | 158.30p | 154.30p | 155.90p | 740740 |
18/02/2016 | 156.40p | 158.10p | 154.10p | 157.70p | 1088433 |
17/02/2016 | 152.90p | 156.50p | 149.00p | 155.40p | 1209011 |
16/02/2016 | 156.10p | 156.10p | 150.60p | 151.90p | 826690 |
15/02/2016 | 154.10p | 155.90p | 151.70p | 152.70p | 847954 |
12/02/2016 | 148.10p | 151.60p | 147.80p | 151.20p | 990785 |
11/02/2016 | 146.90p | 148.90p | 144.80p | 147.10p | 1661969 |
10/02/2016 | 149.60p | 151.58p | 147.00p | 148.20p | 1530131 |
09/02/2016 | 149.00p | 151.00p | 143.70p | 149.40p | 1905299 |
08/02/2016 | 152.70p | 153.86p | 148.50p | 149.70p | 1010204 |
05/02/2016 | 152.30p | 157.20p | 152.30p | 153.10p | 769287 |
04/02/2016 | 156.50p | 156.50p | 151.50p | 152.90p | 1200295 |
03/02/2016 | 157.20p | 158.00p | 152.80p | 153.30p | 1476864 |
02/02/2016 | 159.20p | 160.87p | 155.90p | 157.10p | 1093381 |
01/02/2016 | 159.60p | 161.60p | 158.00p | 161.00p | 1126180 |
29/01/2016 | 158.00p | 161.33p | 155.60p | 157.70p | 2312332 |
28/01/2016 | 157.30p | 158.32p | 154.00p | 156.60p | 957480 |
27/01/2016 | 160.50p | 160.80p | 155.40p | 156.00p | 1048386 |
26/01/2016 | 154.60p | 160.20p | 154.60p | 159.00p | 2931171 |
25/01/2016 | 150.80p | 151.80p | 148.60p | 150.70p | 1580380 |
22/01/2016 | 145.50p | 153.13p | 145.10p | 148.80p | 1741726 |
21/01/2016 | 144.50p | 146.85p | 142.70p | 144.20p | 1429286 |
20/01/2016 | 151.60p | 151.60p | 144.30p | 145.80p | 2570708 |
19/01/2016 | 151.60p | 154.70p | 151.30p | 152.40p | 1355457 |
18/01/2016 | 152.40p | 154.98p | 150.30p | 152.60p | 1529349 |
15/01/2016 | 154.10p | 155.10p | 152.30p | 153.90p | 1031086 |
14/01/2016 | 158.40p | 158.40p | 152.60p | 153.90p | 1622321 |
13/01/2016 | 160.00p | 161.90p | 158.90p | 159.80p | 589483 |
12/01/2016 | 164.80p | 165.60p | 158.60p | 159.40p | 867309 |
11/01/2016 | 164.50p | 165.20p | 162.70p | 164.10p | 715138 |
08/01/2016 | 161.00p | 165.80p | 161.00p | 164.50p | 2206523 |
07/01/2016 | 161.10p | 162.20p | 157.30p | 158.80p | 1613698 |
06/01/2016 | 165.30p | 165.30p | 161.00p | 163.20p | 1820055 |
05/01/2016 | 164.60p | 168.99p | 163.40p | 165.00p | 2322495 |
04/01/2016 | 165.40p | 166.40p | 161.50p | 163.30p | 663941 |
31/12/2015 | 168.10p | 169.30p | 166.01p | 166.50p | 304123 |
30/12/2015 | 170.00p | 171.30p | 167.20p | 170.30p | 471019 |
29/12/2015 | 167.30p | 170.41p | 165.86p | 168.80p | 862456 |
24/12/2015 | 167.50p | 167.70p | 164.80p | 166.70p | 130349 |
23/12/2015 | 164.00p | 167.30p | 163.13p | 166.60p | 625642 |
22/12/2015 | 167.20p | 167.20p | 161.40p | 164.20p | 900868 |
21/12/2015 | 165.20p | 165.20p | 161.30p | 163.70p | 780649 |
18/12/2015 | 164.00p | 164.50p | 160.97p | 162.40p | 1370793 |
17/12/2015 | 167.70p | 168.14p | 162.00p | 164.60p | 1273236 |
16/12/2015 | 163.40p | 170.70p | 163.40p | 169.60p | 1169545 |
15/12/2015 | 163.20p | 164.90p | 161.30p | 163.50p | 1219311 |
14/12/2015 | 163.60p | 168.30p | 163.10p | 163.70p | 729492 |
11/12/2015 | 169.70p | 169.70p | 163.50p | 166.10p | 687472 |
10/12/2015 | 169.80p | 169.80p | 165.20p | 166.40p | 1855762 |
09/12/2015 | 172.00p | 172.70p | 167.25p | 168.90p | 830708 |
08/12/2015 | 177.00p | 177.00p | 167.50p | 170.00p | 2320667 |
07/12/2015 | 172.10p | 176.40p | 172.10p | 176.00p | 1120060 |
04/12/2015 | 171.00p | 174.20p | 171.00p | 174.20p | 1073528 |
03/12/2015 | 170.70p | 173.90p | 170.60p | 172.70p | 1111552 |
02/12/2015 | 170.30p | 175.30p | 170.30p | 173.40p | 1422954 |
01/12/2015 | 171.00p | 174.97p | 171.00p | 172.30p | 1431352 |
30/11/2015 | 166.50p | 172.70p | 166.50p | 172.00p | 968567 |
27/11/2015 | 169.00p | 171.00p | 165.90p | 171.00p | 1045892 |
26/11/2015 | 160.20p | 169.00p | 160.20p | 169.00p | 1597091 |
25/11/2015 | 160.00p | 162.33p | 158.70p | 159.50p | 1117443 |
24/11/2015 | 157.20p | 161.00p | 157.20p | 159.30p | 859138 |
23/11/2015 | 156.00p | 160.90p | 156.00p | 160.90p | 624009 |
20/11/2015 | 154.00p | 159.70p | 154.00p | 159.70p | 723390 |
19/11/2015 | 158.40p | 158.40p | 155.90p | 157.70p | 811085 |
18/11/2015 | 160.80p | 160.80p | 154.60p | 156.20p | 533425 |
17/11/2015 | 156.20p | 158.04p | 153.30p | 156.70p | 570549 |
16/11/2015 | 156.20p | 156.20p | 150.90p | 154.20p | 843388 |
13/11/2015 | 158.80p | 158.80p | 152.00p | 153.70p | 566591 |
12/11/2015 | 155.70p | 159.19p | 155.00p | 155.30p | 1159959 |
11/11/2015 | 154.50p | 159.10p | 154.50p | 159.10p | 449625 |
10/11/2015 | 157.40p | 158.30p | 156.20p | 157.60p | 429911 |
09/11/2015 | 160.80p | 160.80p | 157.80p | 158.00p | 533974 |
06/11/2015 | 160.20p | 160.80p | 156.60p | 159.30p | 618458 |
05/11/2015 | 160.50p | 160.50p | 157.60p | 158.30p | 631507 |
04/11/2015 | 163.90p | 163.90p | 156.49p | 159.40p | 1275999 |
03/11/2015 | 162.40p | 162.93p | 160.40p | 161.50p | 681560 |
02/11/2015 | 164.60p | 164.60p | 160.35p | 162.40p | 392436 |
30/10/2015 | 159.70p | 162.40p | 159.70p | 161.60p | 940221 |
29/10/2015 | 163.00p | 164.50p | 161.20p | 162.00p | 413892 |
28/10/2015 | 160.00p | 162.79p | 158.35p | 162.20p | 436632 |
27/10/2015 | 161.50p | 161.50p | 159.00p | 159.20p | 340629 |
26/10/2015 | 162.00p | 162.32p | 160.40p | 160.50p | 277174 |
23/10/2015 | 161.40p | 163.17p | 160.00p | 161.50p | 594568 |
22/10/2015 | 159.30p | 161.40p | 159.30p | 161.40p | 398463 |
21/10/2015 | 159.10p | 160.49p | 156.32p | 160.00p | 486218 |
20/10/2015 | 159.90p | 160.30p | 157.56p | 157.70p | 488284 |
19/10/2015 | 156.40p | 159.50p | 156.20p | 158.80p | 624959 |
16/10/2015 | 157.00p | 158.20p | 154.55p | 156.70p | 678219 |
15/10/2015 | 154.00p | 156.10p | 152.40p | 155.30p | 1028062 |
14/10/2015 | 152.00p | 154.80p | 151.10p | 152.80p | 757293 |
13/10/2015 | 155.00p | 155.00p | 152.90p | 153.40p | 359420 |
12/10/2015 | 155.90p | 155.90p | 153.43p | 154.20p | 609983 |
09/10/2015 | 154.90p | 156.50p | 153.50p | 156.30p | 914501 |
08/10/2015 | 151.50p | 154.30p | 150.70p | 154.30p | 617632 |
07/10/2015 | 152.90p | 153.47p | 150.50p | 151.70p | 625259 |
06/10/2015 | 155.00p | 155.00p | 151.00p | 151.90p | 1237308 |
05/10/2015 | 152.00p | 154.60p | 151.48p | 154.40p | 527779 |
02/10/2015 | 151.70p | 154.00p | 151.62p | 153.00p | 436526 |
01/10/2015 | 151.00p | 153.30p | 150.40p | 152.40p | 551900 |
30/09/2015 | 148.00p | 149.90p | 147.10p | 149.90p | 522325 |
29/09/2015 | 148.00p | 148.20p | 145.50p | 147.00p | 705319 |
28/09/2015 | 149.60p | 150.76p | 148.37p | 148.50p | 529642 |
25/09/2015 | 147.10p | 149.70p | 147.10p | 149.50p | 1100151 |
24/09/2015 | 146.70p | 147.90p | 145.50p | 146.10p | 646448 |
23/09/2015 | 147.00p | 147.84p | 145.20p | 147.50p | 2024792 |
22/09/2015 | 150.10p | 150.10p | 145.60p | 146.10p | 900358 |
21/09/2015 | 151.50p | 152.43p | 149.30p | 150.00p | 540016 |
18/09/2015 | 153.70p | 153.70p | 151.20p | 152.00p | 836057 |
17/09/2015 | 153.90p | 154.30p | 152.10p | 153.70p | 618163 |
16/09/2015 | 152.20p | 154.60p | 152.20p | 154.40p | 642597 |
15/09/2015 | 151.80p | 152.40p | 150.50p | 152.10p | 636211 |
14/09/2015 | 151.10p | 153.00p | 149.50p | 151.10p | 687991 |
11/09/2015 | 152.20p | 152.73p | 150.99p | 151.40p | 866324 |
10/09/2015 | 152.30p | 153.00p | 151.00p | 151.70p | 450847 |
09/09/2015 | 153.50p | 153.60p | 152.00p | 152.40p | 555819 |
*Close Price adjusted for both dividends and splits