Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/08/2015 | 160.00p | 162.56p | 156.01p | 159.50p | 82932 |
26/08/2015 | 160.00p | 164.40p | 156.44p | 160.00p | 80008 |
25/08/2015 | 150.00p | 164.75p | 147.50p | 155.75p | 912979 |
24/08/2015 | 145.00p | 150.00p | 145.00p | 145.50p | 197070 |
21/08/2015 | 145.00p | 148.65p | 141.00p | 141.00p | 824319 |
20/08/2015 | 145.80p | 150.00p | 145.25p | 147.38p | 94084 |
19/08/2015 | 146.50p | 150.00p | 145.00p | 145.00p | 41220 |
18/08/2015 | 150.00p | 150.15p | 147.50p | 147.50p | 57837 |
17/08/2015 | 150.00p | 154.94p | 148.00p | 149.25p | 11805 |
14/08/2015 | 150.00p | 151.54p | 145.80p | 148.00p | 43294 |
13/08/2015 | 150.00p | 150.00p | 145.25p | 148.75p | 524561 |
12/08/2015 | 150.00p | 150.00p | 145.25p | 145.25p | 283983 |
11/08/2015 | 158.00p | 158.00p | 147.25p | 148.00p | 584459 |
10/08/2015 | 155.00p | 156.00p | 153.25p | 153.25p | 25035 |
07/08/2015 | 155.00p | 159.75p | 153.50p | 155.12p | 23950 |
06/08/2015 | 159.00p | 159.00p | 153.50p | 155.00p | 419267 |
05/08/2015 | 159.00p | 159.00p | 158.00p | 159.00p | 43486 |
04/08/2015 | 160.00p | 164.40p | 157.06p | 158.25p | 66117 |
03/08/2015 | 160.00p | 160.00p | 156.25p | 160.00p | 52470 |
31/07/2015 | 160.00p | 163.09p | 159.55p | 159.88p | 36893 |
30/07/2015 | 162.00p | 165.00p | 158.12p | 158.12p | 116256 |
29/07/2015 | 160.00p | 165.00p | 157.38p | 162.00p | 201837 |
28/07/2015 | 162.00p | 163.34p | 156.88p | 160.00p | 150976 |
27/07/2015 | 160.00p | 161.52p | 156.12p | 158.00p | 13814 |
24/07/2015 | 159.00p | 159.00p | 156.04p | 156.12p | 14635 |
23/07/2015 | 159.50p | 159.50p | 158.18p | 159.50p | 924 |
22/07/2015 | 158.50p | 159.50p | 156.12p | 159.50p | 7440 |
21/07/2015 | 159.00p | 161.03p | 156.00p | 158.50p | 181246 |
20/07/2015 | 156.40p | 161.00p | 155.86p | 158.25p | 51350 |
17/07/2015 | 160.00p | 161.00p | 154.50p | 159.38p | 77350 |
16/07/2015 | 161.75p | 165.42p | 156.00p | 156.00p | 42972 |
15/07/2015 | 164.75p | 165.20p | 160.59p | 161.75p | 6328 |
14/07/2015 | 165.75p | 165.75p | 160.50p | 164.87p | 908 |
13/07/2015 | 167.00p | 167.00p | 160.50p | 160.50p | 6403 |
10/07/2015 | 163.00p | 165.07p | 160.25p | 161.50p | 66767 |
09/07/2015 | 167.00p | 167.00p | 164.13p | 164.13p | 11 |
08/07/2015 | 170.00p | 170.00p | 161.50p | 165.00p | 24547 |
07/07/2015 | 163.50p | 167.66p | 163.50p | 163.50p | 8469 |
06/07/2015 | 165.00p | 168.00p | 163.50p | 167.62p | 449621 |
03/07/2015 | 175.00p | 175.00p | 166.70p | 175.00p | 2375 |
02/07/2015 | 174.50p | 175.00p | 171.68p | 175.00p | 8220 |
01/07/2015 | 171.75p | 176.00p | 167.00p | 167.00p | 27162 |
30/06/2015 | 175.00p | 177.75p | 173.00p | 176.75p | 19538 |
29/06/2015 | 170.00p | 180.00p | 165.84p | 180.00p | 56352 |
26/06/2015 | 177.00p | 177.00p | 169.22p | 172.00p | 88371 |
25/06/2015 | 174.00p | 174.00p | 170.00p | 171.00p | 79232 |
24/06/2015 | 177.00p | 177.00p | 170.00p | 170.00p | 39645 |
23/06/2015 | 172.00p | 175.00p | 169.00p | 175.00p | 31592 |
22/06/2015 | 175.00p | 180.00p | 172.25p | 172.25p | 31804 |
19/06/2015 | 173.75p | 176.00p | 165.00p | 176.00p | 237390 |
18/06/2015 | 172.00p | 172.00p | 166.38p | 169.75p | 78282 |
17/06/2015 | 174.00p | 174.00p | 169.60p | 171.00p | 27616 |
16/06/2015 | 168.00p | 174.00p | 166.00p | 170.00p | 134332 |
15/06/2015 | 166.00p | 168.00p | 165.25p | 168.00p | 31817 |
12/06/2015 | 167.00p | 167.75p | 165.00p | 167.75p | 30790 |
11/06/2015 | 165.00p | 170.00p | 165.00p | 167.00p | 48893 |
10/06/2015 | 163.00p | 165.80p | 161.00p | 163.00p | 193586 |
09/06/2015 | 165.00p | 167.00p | 163.19p | 167.00p | 159572 |
08/06/2015 | 170.00p | 170.80p | 160.05p | 166.50p | 297742 |
05/06/2015 | 169.00p | 173.50p | 168.00p | 173.50p | 58795 |
04/06/2015 | 167.50p | 174.25p | 167.00p | 168.00p | 11689 |
03/06/2015 | 165.00p | 170.00p | 165.00p | 166.00p | 30610 |
02/06/2015 | 170.00p | 171.88p | 169.00p | 169.00p | 43386 |
01/06/2015 | 170.00p | 172.50p | 166.60p | 169.00p | 31409 |
29/05/2015 | 170.00p | 171.12p | 167.00p | 167.00p | 37172 |
28/05/2015 | 170.00p | 173.75p | 166.84p | 170.00p | 123685 |
27/05/2015 | 171.00p | 175.00p | 170.00p | 174.75p | 42741 |
26/05/2015 | 170.00p | 173.00p | 170.00p | 170.00p | 39303 |
22/05/2015 | 174.00p | 175.00p | 170.00p | 175.00p | 24560 |
21/05/2015 | 170.00p | 173.45p | 170.00p | 170.00p | 14478 |
20/05/2015 | 175.00p | 175.00p | 168.00p | 168.50p | 251910 |
19/05/2015 | 170.00p | 173.45p | 168.00p | 168.00p | 15774 |
18/05/2015 | 168.00p | 173.25p | 168.00p | 168.25p | 271677 |
15/05/2015 | 168.00p | 175.40p | 168.00p | 168.00p | 16139 |
14/05/2015 | 175.50p | 175.50p | 168.39p | 169.62p | 15666 |
13/05/2015 | 170.00p | 170.00p | 169.81p | 170.00p | 119882 |
12/05/2015 | 170.00p | 173.64p | 168.99p | 171.00p | 80529 |
11/05/2015 | 170.00p | 177.00p | 169.50p | 177.00p | 313481 |
08/05/2015 | 162.00p | 175.50p | 160.00p | 175.50p | 12555406 |
07/05/2015 | 165.00p | 170.18p | 164.35p | 169.00p | 32138 |
06/05/2015 | 172.00p | 172.00p | 162.00p | 166.75p | 40722 |
05/05/2015 | 168.00p | 169.00p | 164.00p | 167.00p | 55961 |
01/05/2015 | 170.00p | 170.00p | 165.88p | 167.75p | 24426 |
30/04/2015 | 170.00p | 170.50p | 167.60p | 169.00p | 51674 |
29/04/2015 | 165.82p | 174.58p | 165.00p | 171.50p | 73672 |
28/04/2015 | 172.00p | 173.39p | 165.25p | 166.00p | 51972 |
27/04/2015 | 172.00p | 172.78p | 163.56p | 168.00p | 99145 |
24/04/2015 | 168.00p | 169.70p | 165.02p | 169.00p | 100147 |
23/04/2015 | 168.00p | 168.00p | 163.20p | 168.00p | 27310 |
22/04/2015 | 167.75p | 168.46p | 163.00p | 163.00p | 1073115 |
21/04/2015 | 168.00p | 173.00p | 167.88p | 168.00p | 90349 |
20/04/2015 | 172.00p | 174.25p | 168.50p | 170.00p | 61230 |
17/04/2015 | 170.00p | 172.00p | 165.00p | 172.00p | 151161 |
16/04/2015 | 177.00p | 178.00p | 170.00p | 170.00p | 46852 |
15/04/2015 | 175.00p | 178.00p | 172.00p | 178.00p | 55740 |
14/04/2015 | 170.00p | 175.00p | 165.25p | 173.00p | 68899 |
13/04/2015 | 173.50p | 175.00p | 165.00p | 169.88p | 40157 |
10/04/2015 | 175.00p | 175.00p | 166.50p | 175.00p | 13921 |
09/04/2015 | 175.00p | 175.00p | 172.00p | 175.00p | 124893 |
08/04/2015 | 175.00p | 175.00p | 172.00p | 174.00p | 89586 |
07/04/2015 | 175.00p | 176.58p | 170.30p | 175.00p | 921869 |
02/04/2015 | 175.25p | 175.25p | 165.14p | 169.50p | 89354 |
01/04/2015 | 178.00p | 178.00p | 170.00p | 174.63p | 291870 |
31/03/2015 | 170.00p | 173.25p | 169.00p | 173.00p | 58010 |
30/03/2015 | 170.00p | 175.00p | 169.00p | 175.00p | 36707 |
27/03/2015 | 172.00p | 174.00p | 165.70p | 174.00p | 83421 |
26/03/2015 | 170.00p | 178.00p | 165.70p | 168.50p | 402973 |
25/03/2015 | 179.50p | 179.50p | 173.99p | 175.00p | 99031 |
24/03/2015 | 173.50p | 180.95p | 170.90p | 176.50p | 84881 |
23/03/2015 | 179.75p | 179.75p | 172.08p | 174.25p | 298922 |
20/03/2015 | 175.00p | 180.00p | 172.50p | 180.00p | 118129 |
19/03/2015 | 171.00p | 174.00p | 166.00p | 173.75p | 30843 |
18/03/2015 | 172.00p | 174.75p | 172.00p | 172.00p | 98964 |
17/03/2015 | 169.00p | 177.25p | 168.00p | 170.00p | 73457 |
16/03/2015 | 173.00p | 177.20p | 173.00p | 176.75p | 235234 |
13/03/2015 | 173.25p | 179.00p | 172.00p | 175.50p | 354071 |
12/03/2015 | 171.75p | 178.00p | 171.25p | 176.00p | 459496 |
11/03/2015 | 169.50p | 172.50p | 167.00p | 170.25p | 451909 |
10/03/2015 | 166.00p | 173.00p | 166.00p | 173.00p | 88713 |
09/03/2015 | 168.50p | 173.00p | 165.00p | 170.00p | 100589 |
06/03/2015 | 167.50p | 175.00p | 165.50p | 165.50p | 108043 |
05/03/2015 | 163.00p | 167.48p | 162.00p | 167.00p | 141153 |
04/03/2015 | 165.00p | 167.00p | 160.00p | 162.87p | 1158802 |
03/03/2015 | 165.00p | 174.49p | 150.00p | 162.00p | 4935930 |
02/03/2015 | 173.00p | 180.00p | 170.00p | 170.00p | 43993 |
27/02/2015 | 175.00p | 179.00p | 175.00p | 179.00p | 18325 |
26/02/2015 | 180.00p | 181.00p | 175.00p | 179.00p | 15779 |
25/02/2015 | 180.00p | 180.00p | 175.00p | 178.00p | 32054 |
24/02/2015 | 175.00p | 180.00p | 175.00p | 180.00p | 24018 |
23/02/2015 | 175.00p | 175.00p | 166.20p | 171.50p | 133450 |
20/02/2015 | 167.00p | 170.75p | 166.89p | 170.25p | 15196 |
19/02/2015 | 175.00p | 175.00p | 172.50p | 172.50p | 0 |
18/02/2015 | 175.00p | 175.00p | 168.00p | 175.00p | 30263 |
17/02/2015 | 170.75p | 175.00p | 170.50p | 172.25p | 377068 |
16/02/2015 | 173.00p | 173.00p | 170.00p | 170.12p | 22411 |
13/02/2015 | 170.00p | 173.00p | 165.00p | 172.00p | 47998 |
12/02/2015 | 164.00p | 172.25p | 162.60p | 172.25p | 71398 |
11/02/2015 | 176.00p | 176.00p | 168.08p | 172.00p | 3245 |
10/02/2015 | 173.00p | 177.00p | 168.07p | 170.00p | 23845 |
09/02/2015 | 173.00p | 178.40p | 173.00p | 173.00p | 2676 |
06/02/2015 | 173.00p | 175.60p | 173.00p | 173.00p | 13025 |
05/02/2015 | 178.00p | 178.00p | 174.85p | 175.25p | 4449 |
04/02/2015 | 173.00p | 179.00p | 173.00p | 175.13p | 20623 |
03/02/2015 | 180.00p | 180.00p | 174.00p | 175.75p | 44562 |
02/02/2015 | 175.00p | 180.00p | 175.00p | 178.63p | 66962 |
30/01/2015 | 175.00p | 179.55p | 175.00p | 175.00p | 5709 |
29/01/2015 | 185.00p | 185.00p | 178.00p | 179.00p | 39714 |
28/01/2015 | 182.50p | 185.00p | 182.08p | 182.50p | 137710 |
27/01/2015 | 180.00p | 185.00p | 177.00p | 181.00p | 256683 |
26/01/2015 | 177.20p | 179.75p | 172.00p | 175.00p | 65701 |
23/01/2015 | 177.00p | 179.75p | 174.92p | 179.75p | 564158 |
22/01/2015 | 173.25p | 180.00p | 173.00p | 176.37p | 29086 |
21/01/2015 | 180.00p | 180.00p | 173.20p | 176.00p | 17453 |
20/01/2015 | 179.00p | 179.00p | 174.19p | 179.00p | 432280 |
19/01/2015 | 177.20p | 180.00p | 173.41p | 176.37p | 11704 |
16/01/2015 | 180.00p | 180.00p | 173.50p | 180.00p | 8008 |
15/01/2015 | 175.00p | 179.00p | 172.00p | 173.50p | 15172 |
14/01/2015 | 182.00p | 182.00p | 172.25p | 172.25p | 13159 |
13/01/2015 | 182.00p | 182.00p | 175.00p | 175.00p | 37623 |
12/01/2015 | 180.25p | 181.03p | 175.00p | 178.75p | 219211 |
09/01/2015 | 182.00p | 182.00p | 175.00p | 175.00p | 4009 |
08/01/2015 | 181.39p | 184.63p | 177.25p | 178.50p | 33478 |
07/01/2015 | 177.00p | 188.13p | 177.00p | 177.25p | 8727 |
06/01/2015 | 180.00p | 187.84p | 180.00p | 183.38p | 37577 |
05/01/2015 | 177.25p | 186.35p | 177.25p | 181.00p | 12479 |
02/01/2015 | 179.50p | 182.50p | 178.83p | 182.50p | 1218 |
31/12/2014 | 183.50p | 189.00p | 180.00p | 180.00p | 1022 |
30/12/2014 | 189.00p | 189.00p | 189.00p | 189.00p | 222 |
29/12/2014 | 182.00p | 182.00p | 180.25p | 181.00p | 3569 |
24/12/2014 | 177.40p | 182.50p | 182.50p | 182.50p | 0 |
23/12/2014 | 177.40p | 186.25p | 177.40p | 182.50p | 2693 |
22/12/2014 | 180.00p | 186.69p | 179.50p | 179.50p | 51477 |
19/12/2014 | 180.00p | 187.00p | 175.00p | 175.00p | 10720 |
18/12/2014 | 187.00p | 187.00p | 183.40p | 183.50p | 6360 |
17/12/2014 | 185.00p | 185.00p | 175.00p | 180.00p | 1052348 |
16/12/2014 | 180.00p | 187.50p | 175.00p | 175.00p | 94951 |
15/12/2014 | 185.00p | 187.00p | 177.00p | 180.00p | 137033 |
12/12/2014 | 180.00p | 183.50p | 180.00p | 180.00p | 1839 |
11/12/2014 | 185.00p | 185.00p | 175.00p | 175.00p | 18928 |
10/12/2014 | 183.00p | 183.00p | 178.60p | 183.00p | 6771 |
09/12/2014 | 182.00p | 182.00p | 175.25p | 175.25p | 6322 |
08/12/2014 | 183.54p | 183.54p | 178.66p | 180.12p | 1761 |
05/12/2014 | 185.00p | 185.00p | 178.34p | 180.50p | 2855 |
04/12/2014 | 179.75p | 180.00p | 175.13p | 180.00p | 27501 |
03/12/2014 | 170.50p | 180.00p | 169.00p | 180.00p | 25527 |
02/12/2014 | 175.00p | 179.50p | 165.60p | 179.50p | 910554 |
01/12/2014 | 175.95p | 180.00p | 175.95p | 176.37p | 1000 |
28/11/2014 | 180.00p | 180.00p | 175.95p | 180.00p | 1229 |
27/11/2014 | 180.00p | 180.00p | 177.73p | 180.00p | 7818 |
26/11/2014 | 180.00p | 180.00p | 174.35p | 180.00p | 2459 |
25/11/2014 | 178.00p | 179.73p | 175.41p | 178.00p | 7488 |
24/11/2014 | 181.75p | 181.75p | 178.38p | 178.38p | 207216 |
21/11/2014 | 181.75p | 181.75p | 175.00p | 178.38p | 10200 |
20/11/2014 | 175.25p | 183.58p | 175.25p | 177.00p | 73756 |
19/11/2014 | 185.00p | 185.00p | 179.50p | 180.00p | 21550 |
18/11/2014 | 178.00p | 183.06p | 178.00p | 178.00p | 2785 |
17/11/2014 | 175.00p | 184.50p | 175.00p | 177.00p | 120469 |
14/11/2014 | 175.00p | 180.00p | 175.00p | 175.00p | 16577 |
13/11/2014 | 175.00p | 183.00p | 175.00p | 175.00p | 13242 |
12/11/2014 | 180.00p | 184.75p | 176.35p | 178.00p | 15263 |
*Close Price adjusted for both dividends and splits