Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/09/2015 | 165.00p | 165.00p | 160.00p | 160.00p | 14754 |
10/09/2015 | 165.00p | 166.00p | 159.00p | 159.50p | 25012 |
09/09/2015 | 160.00p | 160.05p | 160.00p | 160.00p | 6479 |
08/09/2015 | 161.00p | 161.00p | 160.00p | 161.00p | 16590 |
07/09/2015 | 164.00p | 164.06p | 160.00p | 161.25p | 40205 |
04/09/2015 | 167.00p | 171.00p | 163.50p | 164.00p | 23660 |
03/09/2015 | 168.00p | 170.00p | 167.00p | 167.00p | 37175 |
02/09/2015 | 168.25p | 169.00p | 168.00p | 168.00p | 6550 |
01/09/2015 | 170.00p | 170.99p | 170.00p | 170.00p | 30365 |
28/08/2015 | 170.50p | 174.90p | 170.00p | 174.00p | 136847 |
27/08/2015 | 170.26p | 173.02p | 170.25p | 173.00p | 12890 |
26/08/2015 | 170.25p | 175.00p | 170.25p | 172.87p | 8000 |
25/08/2015 | 172.00p | 175.25p | 168.50p | 175.00p | 37800 |
24/08/2015 | 171.00p | 176.31p | 168.00p | 169.00p | 88751 |
21/08/2015 | 175.00p | 175.00p | 170.05p | 171.00p | 33531 |
20/08/2015 | 170.00p | 171.50p | 170.00p | 170.50p | 12933 |
19/08/2015 | 176.75p | 177.00p | 170.00p | 171.00p | 41898 |
18/08/2015 | 170.25p | 175.00p | 170.00p | 170.50p | 31016 |
17/08/2015 | 170.00p | 175.00p | 170.00p | 170.25p | 40076 |
14/08/2015 | 178.00p | 179.00p | 170.00p | 170.00p | 140861 |
13/08/2015 | 184.75p | 186.25p | 167.00p | 175.00p | 152433 |
12/08/2015 | 184.00p | 186.50p | 183.00p | 184.50p | 586790 |
11/08/2015 | 193.00p | 195.00p | 191.67p | 193.00p | 38540 |
10/08/2015 | 198.00p | 198.12p | 190.67p | 194.00p | 25244 |
07/08/2015 | 192.00p | 197.50p | 191.96p | 197.25p | 5681 |
06/08/2015 | 194.25p | 195.25p | 193.50p | 195.25p | 2557 |
05/08/2015 | 196.00p | 196.00p | 192.00p | 194.50p | 71739 |
04/08/2015 | 198.00p | 198.00p | 195.00p | 197.75p | 12112 |
03/08/2015 | 196.39p | 198.69p | 196.00p | 198.25p | 15623 |
31/07/2015 | 204.75p | 200.00p | 199.00p | 199.00p | 0 |
30/07/2015 | 204.75p | 205.00p | 198.50p | 200.00p | 19059 |
29/07/2015 | 197.50p | 201.13p | 197.50p | 201.13p | 800 |
28/07/2015 | 197.50p | 200.00p | 197.00p | 198.75p | 19167 |
27/07/2015 | 197.50p | 200.40p | 196.25p | 196.25p | 10526 |
24/07/2015 | 198.50p | 201.00p | 198.00p | 198.50p | 33627 |
23/07/2015 | 205.00p | 205.12p | 199.00p | 199.25p | 58721 |
22/07/2015 | 198.75p | 202.75p | 198.75p | 202.75p | 7768 |
21/07/2015 | 202.60p | 204.50p | 201.50p | 202.25p | 51786 |
20/07/2015 | 200.50p | 205.25p | 198.00p | 198.00p | 39576 |
17/07/2015 | 200.75p | 201.00p | 200.49p | 201.00p | 29810 |
16/07/2015 | 202.25p | 206.40p | 200.50p | 200.50p | 35132 |
15/07/2015 | 206.50p | 206.50p | 202.25p | 204.00p | 73954 |
14/07/2015 | 206.00p | 211.00p | 205.75p | 211.00p | 21489 |
13/07/2015 | 209.00p | 209.00p | 206.00p | 206.00p | 36181 |
10/07/2015 | 208.00p | 209.75p | 207.89p | 208.00p | 29920 |
09/07/2015 | 209.00p | 211.00p | 208.00p | 208.00p | 48268 |
08/07/2015 | 209.25p | 213.00p | 209.00p | 209.00p | 16840 |
07/07/2015 | 209.25p | 210.00p | 209.25p | 209.25p | 2649 |
06/07/2015 | 209.25p | 215.00p | 209.25p | 209.25p | 16655 |
03/07/2015 | 214.00p | 215.00p | 210.75p | 215.00p | 33277 |
02/07/2015 | 213.50p | 213.50p | 210.00p | 212.00p | 8647 |
01/07/2015 | 212.00p | 214.50p | 209.50p | 210.00p | 134042 |
30/06/2015 | 214.00p | 214.00p | 209.00p | 209.00p | 17968 |
29/06/2015 | 212.25p | 214.59p | 211.00p | 212.00p | 12608 |
26/06/2015 | 213.75p | 213.75p | 213.00p | 213.75p | 112 |
25/06/2015 | 215.75p | 215.75p | 212.94p | 213.63p | 9276 |
24/06/2015 | 215.00p | 215.00p | 213.25p | 215.00p | 23282 |
23/06/2015 | 215.00p | 215.00p | 213.00p | 215.00p | 12659 |
22/06/2015 | 213.50p | 215.00p | 212.12p | 215.00p | 30972 |
19/06/2015 | 215.00p | 215.00p | 209.00p | 209.00p | 74560 |
18/06/2015 | 213.25p | 215.00p | 213.00p | 215.00p | 21743 |
17/06/2015 | 214.00p | 215.00p | 213.00p | 215.00p | 25512 |
16/06/2015 | 213.00p | 214.50p | 210.15p | 213.75p | 82707 |
15/06/2015 | 213.00p | 213.00p | 210.00p | 210.00p | 7748 |
12/06/2015 | 213.00p | 213.00p | 212.00p | 213.00p | 22476 |
11/06/2015 | 218.00p | 218.00p | 212.66p | 213.00p | 26846 |
10/06/2015 | 213.00p | 219.00p | 213.00p | 213.00p | 16064 |
09/06/2015 | 219.00p | 219.13p | 213.60p | 219.00p | 7763 |
08/06/2015 | 222.00p | 222.00p | 215.22p | 222.00p | 11291 |
05/06/2015 | 216.00p | 220.75p | 216.00p | 220.25p | 107353 |
04/06/2015 | 216.00p | 218.68p | 216.00p | 218.00p | 15557 |
03/06/2015 | 218.00p | 218.44p | 217.85p | 218.00p | 67544 |
02/06/2015 | 213.20p | 216.69p | 212.80p | 215.37p | 3884 |
01/06/2015 | 210.08p | 217.31p | 210.08p | 214.75p | 9667 |
29/05/2015 | 212.00p | 215.00p | 210.20p | 212.50p | 59942 |
28/05/2015 | 215.00p | 218.75p | 215.00p | 217.62p | 6001 |
27/05/2015 | 212.25p | 218.00p | 212.25p | 217.75p | 31187 |
26/05/2015 | 215.00p | 216.10p | 209.75p | 212.25p | 36589 |
22/05/2015 | 210.00p | 218.00p | 210.00p | 215.00p | 42332 |
21/05/2015 | 212.00p | 215.00p | 210.00p | 214.00p | 10461 |
20/05/2015 | 214.00p | 215.00p | 209.50p | 213.50p | 12030 |
19/05/2015 | 214.00p | 214.00p | 209.75p | 214.00p | 7722 |
18/05/2015 | 214.50p | 214.50p | 207.00p | 214.50p | 6747 |
15/05/2015 | 207.00p | 210.25p | 207.00p | 207.00p | 395 |
14/05/2015 | 208.50p | 211.25p | 207.00p | 210.25p | 35187 |
13/05/2015 | 207.05p | 212.88p | 207.05p | 211.25p | 13791 |
12/05/2015 | 211.25p | 214.50p | 208.26p | 211.12p | 9403 |
11/05/2015 | 212.50p | 214.50p | 207.75p | 214.50p | 21284 |
08/05/2015 | 212.00p | 209.63p | 208.00p | 209.63p | 0 |
07/05/2015 | 212.00p | 214.00p | 206.75p | 208.00p | 369472 |
06/05/2015 | 208.50p | 210.25p | 208.50p | 208.50p | 1064798 |
05/05/2015 | 213.50p | 216.50p | 208.00p | 208.00p | 21211 |
01/05/2015 | 219.00p | 219.00p | 212.00p | 212.50p | 27549 |
30/04/2015 | 213.25p | 213.88p | 213.25p | 213.25p | 417 |
29/04/2015 | 213.25p | 215.00p | 213.25p | 213.88p | 6933 |
28/04/2015 | 217.00p | 217.00p | 213.25p | 213.25p | 19361 |
27/04/2015 | 214.00p | 217.00p | 213.50p | 213.50p | 25650 |
24/04/2015 | 220.00p | 220.00p | 213.97p | 214.00p | 13172 |
23/04/2015 | 219.00p | 219.00p | 214.25p | 214.50p | 20358 |
22/04/2015 | 217.00p | 217.25p | 214.25p | 215.00p | 18318 |
21/04/2015 | 216.00p | 217.00p | 214.02p | 214.50p | 65605 |
20/04/2015 | 219.00p | 219.00p | 217.00p | 218.25p | 11573 |
17/04/2015 | 217.00p | 218.40p | 216.50p | 218.00p | 542221 |
16/04/2015 | 214.00p | 215.88p | 215.50p | 215.88p | 0 |
15/04/2015 | 214.00p | 216.50p | 213.25p | 215.50p | 23624 |
14/04/2015 | 215.00p | 216.50p | 213.80p | 214.63p | 36405 |
13/04/2015 | 215.00p | 215.00p | 213.40p | 215.00p | 20676 |
10/04/2015 | 214.50p | 214.75p | 213.26p | 214.75p | 23386 |
09/04/2015 | 218.75p | 218.75p | 213.50p | 214.25p | 32357 |
08/04/2015 | 217.00p | 217.00p | 215.00p | 215.00p | 31765 |
07/04/2015 | 215.25p | 215.25p | 214.36p | 215.00p | 16568 |
02/04/2015 | 215.00p | 215.25p | 215.00p | 215.00p | 12996 |
01/04/2015 | 215.25p | 217.00p | 215.00p | 215.00p | 73900 |
31/03/2015 | 215.00p | 217.00p | 214.00p | 217.00p | 59316 |
30/03/2015 | 214.75p | 217.00p | 213.65p | 217.00p | 65571 |
27/03/2015 | 216.02p | 216.56p | 215.76p | 216.50p | 27256 |
26/03/2015 | 216.00p | 217.00p | 214.07p | 217.00p | 4080 |
25/03/2015 | 214.25p | 215.50p | 214.16p | 215.25p | 30699 |
24/03/2015 | 215.00p | 217.00p | 213.20p | 216.00p | 57197 |
23/03/2015 | 216.75p | 216.75p | 213.44p | 215.00p | 67744 |
20/03/2015 | 216.00p | 216.00p | 214.03p | 216.00p | 6776 |
19/03/2015 | 214.20p | 216.23p | 214.02p | 215.37p | 21430 |
18/03/2015 | 216.50p | 216.75p | 214.00p | 216.75p | 44174 |
17/03/2015 | 215.00p | 215.75p | 213.28p | 214.25p | 25727 |
16/03/2015 | 213.00p | 215.40p | 213.00p | 213.25p | 37390 |
13/03/2015 | 219.75p | 219.75p | 213.00p | 216.00p | 87808 |
12/03/2015 | 214.00p | 219.75p | 213.97p | 217.00p | 17863 |
11/03/2015 | 213.25p | 219.75p | 212.08p | 219.00p | 18670 |
10/03/2015 | 214.25p | 214.25p | 211.58p | 212.50p | 98372 |
09/03/2015 | 215.75p | 220.11p | 213.00p | 214.50p | 70173 |
06/03/2015 | 216.25p | 221.75p | 215.00p | 215.00p | 78974 |
05/03/2015 | 217.75p | 218.75p | 215.86p | 218.75p | 15577 |
04/03/2015 | 216.00p | 221.00p | 215.95p | 218.50p | 12393 |
03/03/2015 | 218.75p | 220.75p | 217.80p | 218.50p | 28217 |
02/03/2015 | 219.00p | 221.00p | 218.00p | 218.00p | 17064 |
27/02/2015 | 222.75p | 223.57p | 218.53p | 222.00p | 22142 |
26/02/2015 | 218.55p | 220.00p | 217.92p | 219.88p | 7502 |
25/02/2015 | 214.00p | 223.00p | 214.00p | 222.75p | 35757 |
24/02/2015 | 216.75p | 216.75p | 214.79p | 216.75p | 26987 |
23/02/2015 | 216.50p | 216.75p | 213.12p | 216.75p | 27072 |
20/02/2015 | 214.75p | 216.75p | 212.55p | 216.50p | 182085 |
19/02/2015 | 207.75p | 214.25p | 207.00p | 213.25p | 87400 |
18/02/2015 | 207.00p | 209.00p | 206.75p | 207.00p | 27666 |
17/02/2015 | 207.50p | 214.00p | 206.25p | 209.75p | 67419 |
16/02/2015 | 216.75p | 216.75p | 207.25p | 207.25p | 75280 |
13/02/2015 | 214.75p | 217.50p | 213.75p | 216.75p | 54478 |
12/02/2015 | 214.50p | 216.00p | 213.90p | 214.50p | 55459 |
11/02/2015 | 214.50p | 217.50p | 214.50p | 214.50p | 43027 |
10/02/2015 | 215.50p | 215.50p | 213.51p | 214.50p | 43859 |
09/02/2015 | 215.50p | 215.50p | 213.05p | 215.50p | 23278 |
06/02/2015 | 215.50p | 215.50p | 213.25p | 213.50p | 49721 |
05/02/2015 | 213.00p | 214.50p | 212.25p | 212.25p | 21435 |
04/02/2015 | 215.00p | 216.50p | 212.00p | 212.00p | 66407 |
03/02/2015 | 215.00p | 217.25p | 215.00p | 216.00p | 29120 |
02/02/2015 | 216.00p | 217.25p | 216.00p | 216.00p | 19333 |
30/01/2015 | 215.00p | 217.50p | 214.75p | 214.75p | 26348 |
29/01/2015 | 215.00p | 217.50p | 214.25p | 214.75p | 33353 |
28/01/2015 | 216.00p | 218.00p | 215.00p | 215.00p | 86058 |
27/01/2015 | 219.00p | 219.50p | 215.50p | 217.25p | 181622 |
26/01/2015 | 220.50p | 223.50p | 216.50p | 218.75p | 53417 |
23/01/2015 | 222.00p | 225.00p | 219.00p | 219.00p | 91083 |
22/01/2015 | 223.00p | 224.64p | 220.02p | 222.25p | 41087 |
21/01/2015 | 227.00p | 228.00p | 222.50p | 222.50p | 78966 |
20/01/2015 | 226.50p | 229.12p | 225.85p | 226.50p | 47133 |
19/01/2015 | 231.25p | 231.25p | 226.25p | 226.25p | 60994 |
16/01/2015 | 230.00p | 232.00p | 230.00p | 230.00p | 39231 |
15/01/2015 | 232.45p | 232.45p | 232.00p | 232.12p | 2613 |
14/01/2015 | 230.25p | 235.75p | 230.00p | 233.50p | 16305 |
13/01/2015 | 234.00p | 235.50p | 229.00p | 235.50p | 32357 |
12/01/2015 | 231.25p | 233.50p | 228.10p | 232.50p | 91501 |
09/01/2015 | 233.50p | 233.56p | 231.69p | 232.00p | 4596 |
08/01/2015 | 233.03p | 239.50p | 233.03p | 236.75p | 4976 |
07/01/2015 | 234.00p | 239.50p | 233.65p | 239.50p | 6429 |
06/01/2015 | 234.00p | 237.00p | 232.38p | 237.00p | 31864 |
05/01/2015 | 234.25p | 238.22p | 229.38p | 233.00p | 65646 |
02/01/2015 | 237.81p | 238.28p | 233.30p | 237.37p | 15906 |
31/12/2014 | 237.04p | 239.04p | 235.63p | 235.63p | 1921 |
30/12/2014 | 238.00p | 238.00p | 234.03p | 238.00p | 971 |
29/12/2014 | 232.31p | 237.42p | 232.31p | 234.00p | 5556 |
24/12/2014 | 237.42p | 238.00p | 235.00p | 235.00p | 10270 |
23/12/2014 | 238.00p | 238.00p | 232.36p | 238.00p | 11435 |
22/12/2014 | 231.25p | 238.64p | 231.25p | 235.12p | 23289 |
19/12/2014 | 235.75p | 235.75p | 229.42p | 235.75p | 64236 |
18/12/2014 | 229.00p | 235.00p | 229.00p | 230.00p | 30441 |
17/12/2014 | 230.25p | 237.75p | 230.00p | 233.75p | 22257 |
16/12/2014 | 238.00p | 238.00p | 233.00p | 233.00p | 26391 |
15/12/2014 | 233.00p | 238.00p | 231.75p | 233.00p | 7374 |
12/12/2014 | 234.00p | 234.75p | 230.50p | 230.50p | 46239 |
11/12/2014 | 231.50p | 233.00p | 231.50p | 233.00p | 7994 |
10/12/2014 | 231.25p | 235.25p | 231.25p | 233.50p | 30526 |
09/12/2014 | 242.50p | 243.51p | 231.00p | 231.00p | 34214 |
08/12/2014 | 250.00p | 250.00p | 242.25p | 242.25p | 27203 |
05/12/2014 | 245.00p | 250.00p | 242.75p | 249.75p | 71946 |
04/12/2014 | 244.00p | 245.00p | 243.50p | 245.00p | 39923 |
03/12/2014 | 242.00p | 244.00p | 242.00p | 243.50p | 9125 |
02/12/2014 | 240.00p | 242.00p | 235.50p | 241.00p | 26824 |
01/12/2014 | 238.50p | 241.13p | 235.00p | 239.00p | 56877 |
28/11/2014 | 240.00p | 241.50p | 234.75p | 241.00p | 56900 |
27/11/2014 | 234.25p | 240.00p | 233.25p | 236.00p | 59534 |
26/11/2014 | 234.25p | 238.00p | 234.00p | 238.00p | 35656 |
*Close Price adjusted for both dividends and splits