Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2015 | 143.50p | 144.00p | 142.00p | 143.00p | 20965 |
18/09/2015 | 143.50p | 144.00p | 142.00p | 143.50p | 4480 |
17/09/2015 | 143.50p | 143.50p | 142.00p | 143.50p | 6911 |
16/09/2015 | 143.50p | 144.00p | 142.00p | 143.50p | 2790 |
15/09/2015 | 143.50p | 144.00p | 142.00p | 143.50p | 1709850 |
14/09/2015 | 143.50p | 144.00p | 142.00p | 143.50p | 8716 |
11/09/2015 | 144.50p | 144.50p | 142.00p | 143.50p | 122103 |
10/09/2015 | 145.00p | 145.00p | 142.00p | 145.00p | 31744 |
09/09/2015 | 145.50p | 146.00p | 143.00p | 145.00p | 319718 |
08/09/2015 | 145.50p | 146.00p | 145.50p | 145.50p | 1446 |
07/09/2015 | 145.50p | 145.99p | 143.26p | 145.50p | 3481 |
04/09/2015 | 145.50p | 146.00p | 143.00p | 145.50p | 9569 |
03/09/2015 | 145.00p | 147.00p | 143.00p | 145.50p | 71453 |
02/09/2015 | 145.00p | 147.00p | 143.00p | 145.00p | 32332 |
01/09/2015 | 148.50p | 148.50p | 145.00p | 145.00p | 21385 |
28/08/2015 | 148.50p | 149.50p | 146.00p | 148.50p | 1357 |
27/08/2015 | 148.50p | 149.50p | 146.00p | 148.50p | 14035 |
26/08/2015 | 150.50p | 150.50p | 147.00p | 148.50p | 129807 |
25/08/2015 | 150.50p | 153.00p | 147.85p | 150.50p | 12455 |
24/08/2015 | 152.00p | 153.00p | 148.00p | 150.50p | 7214 |
21/08/2015 | 152.00p | 153.50p | 151.60p | 152.00p | 11890 |
20/08/2015 | 154.50p | 154.50p | 151.00p | 152.00p | 32124 |
19/08/2015 | 155.00p | 155.00p | 153.50p | 155.00p | 0 |
18/08/2015 | 155.00p | 156.00p | 153.00p | 155.00p | 68025 |
17/08/2015 | 155.25p | 156.50p | 153.50p | 155.00p | 14862 |
14/08/2015 | 156.25p | 158.00p | 153.50p | 155.25p | 41680 |
13/08/2015 | 156.25p | 158.00p | 156.25p | 156.25p | 8225 |
12/08/2015 | 156.00p | 158.50p | 154.00p | 156.25p | 3832 |
11/08/2015 | 157.25p | 158.50p | 154.00p | 156.25p | 6628 |
10/08/2015 | 158.50p | 158.50p | 157.00p | 157.25p | 10819 |
07/08/2015 | 160.00p | 160.00p | 157.00p | 158.50p | 28089 |
06/08/2015 | 160.50p | 161.00p | 158.92p | 160.50p | 9071 |
05/08/2015 | 160.75p | 161.00p | 159.50p | 160.50p | 35942 |
04/08/2015 | 161.25p | 161.50p | 159.50p | 160.75p | 3442 |
03/08/2015 | 161.75p | 162.00p | 160.00p | 161.25p | 10113 |
31/07/2015 | 161.75p | 162.00p | 160.00p | 161.75p | 19773 |
30/07/2015 | 161.75p | 163.50p | 160.00p | 161.75p | 15846 |
29/07/2015 | 161.75p | 163.50p | 160.00p | 161.75p | 5313 |
28/07/2015 | 162.00p | 163.50p | 160.00p | 161.75p | 9229 |
27/07/2015 | 162.00p | 163.00p | 160.00p | 162.00p | 18336 |
24/07/2015 | 162.00p | 163.00p | 160.00p | 162.00p | 20307 |
23/07/2015 | 162.00p | 164.00p | 161.25p | 162.00p | 7259 |
22/07/2015 | 162.00p | 164.00p | 160.00p | 162.00p | 12874 |
21/07/2015 | 162.00p | 164.00p | 160.00p | 162.00p | 23220 |
20/07/2015 | 162.00p | 164.00p | 160.00p | 162.00p | 7950 |
17/07/2015 | 162.00p | 162.00p | 162.00p | 162.00p | 3200 |
16/07/2015 | 162.00p | 162.00p | 160.00p | 162.00p | 12251 |
15/07/2015 | 162.00p | 164.00p | 160.00p | 162.00p | 1085 |
14/07/2015 | 162.00p | 164.00p | 160.00p | 162.00p | 8985 |
13/07/2015 | 162.00p | 162.00p | 160.00p | 162.00p | 22915 |
10/07/2015 | 161.00p | 162.00p | 160.00p | 162.00p | 14992 |
09/07/2015 | 161.00p | 163.00p | 160.75p | 161.00p | 12045 |
08/07/2015 | 161.00p | 161.50p | 160.50p | 161.00p | 0 |
07/07/2015 | 161.00p | 161.00p | 159.00p | 161.00p | 1771 |
06/07/2015 | 161.00p | 163.00p | 159.00p | 161.00p | 21810 |
03/07/2015 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
02/07/2015 | 161.00p | 162.25p | 161.00p | 161.00p | 613 |
01/07/2015 | 161.00p | 161.00p | 161.00p | 161.00p | 2353 |
30/06/2015 | 161.00p | 161.00p | 159.00p | 161.00p | 2542 |
29/06/2015 | 162.87p | 162.87p | 159.00p | 161.00p | 111258 |
26/06/2015 | 160.37p | 164.00p | 156.00p | 163.25p | 42559 |
25/06/2015 | 160.37p | 162.75p | 158.00p | 160.37p | 4683 |
24/06/2015 | 160.50p | 160.50p | 160.37p | 160.37p | 0 |
23/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 6738 |
22/06/2015 | 161.00p | 161.00p | 158.00p | 160.50p | 10250 |
19/06/2015 | 162.50p | 163.50p | 158.00p | 161.00p | 22027 |
18/06/2015 | 162.50p | 162.50p | 161.00p | 162.50p | 13144 |
17/06/2015 | 162.50p | 163.00p | 159.00p | 162.50p | 92528 |
16/06/2015 | 164.00p | 164.00p | 161.00p | 162.50p | 21191 |
15/06/2015 | 164.00p | 164.75p | 163.44p | 164.00p | 45451 |
12/06/2015 | 164.00p | 164.00p | 163.50p | 164.00p | 140683 |
11/06/2015 | 164.00p | 165.00p | 161.50p | 164.00p | 3204 |
10/06/2015 | 164.00p | 164.50p | 164.00p | 164.00p | 12681 |
09/06/2015 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
08/06/2015 | 164.00p | 164.33p | 163.00p | 164.00p | 363660 |
05/06/2015 | 164.00p | 164.50p | 164.00p | 164.00p | 17830 |
04/06/2015 | 164.50p | 165.00p | 164.00p | 164.00p | 2223 |
03/06/2015 | 164.50p | 165.75p | 164.50p | 164.50p | 17980 |
02/06/2015 | 164.50p | 164.50p | 163.00p | 164.50p | 1200 |
01/06/2015 | 164.75p | 165.00p | 163.00p | 164.50p | 3869 |
29/05/2015 | 164.75p | 165.00p | 164.75p | 164.75p | 191771 |
28/05/2015 | 164.75p | 165.00p | 163.50p | 164.75p | 4117 |
27/05/2015 | 164.75p | 165.50p | 163.50p | 164.75p | 4084 |
26/05/2015 | 164.75p | 165.50p | 164.75p | 164.75p | 4128 |
22/05/2015 | 164.75p | 166.00p | 163.50p | 164.75p | 13241 |
21/05/2015 | 164.75p | 166.00p | 163.50p | 164.75p | 2623 |
20/05/2015 | 164.75p | 166.00p | 164.75p | 164.75p | 1659 |
19/05/2015 | 164.75p | 166.00p | 164.75p | 164.75p | 23832 |
18/05/2015 | 164.75p | 166.00p | 163.50p | 164.75p | 1354 |
15/05/2015 | 164.75p | 165.00p | 164.75p | 164.75p | 1150 |
14/05/2015 | 165.00p | 166.00p | 163.01p | 164.75p | 6834 |
13/05/2015 | 165.00p | 165.00p | 163.74p | 165.00p | 13719 |
12/05/2015 | 165.00p | 165.00p | 163.00p | 165.00p | 28230 |
11/05/2015 | 164.50p | 165.40p | 164.50p | 165.00p | 56598 |
08/05/2015 | 164.50p | 165.00p | 162.50p | 164.50p | 58384 |
07/05/2015 | 164.50p | 165.00p | 164.50p | 164.50p | 2800 |
06/05/2015 | 164.50p | 165.00p | 162.00p | 164.50p | 7861 |
05/05/2015 | 164.50p | 165.50p | 162.00p | 164.50p | 25508 |
01/05/2015 | 166.00p | 166.00p | 163.00p | 164.50p | 56062 |
30/04/2015 | 169.50p | 169.50p | 164.00p | 166.50p | 21511 |
29/04/2015 | 169.50p | 169.50p | 167.00p | 169.50p | 55252 |
28/04/2015 | 169.50p | 169.50p | 168.00p | 169.50p | 13497 |
27/04/2015 | 169.50p | 169.50p | 168.50p | 169.50p | 20500 |
24/04/2015 | 169.75p | 172.00p | 166.00p | 169.50p | 50991 |
23/04/2015 | 173.00p | 173.00p | 171.00p | 171.50p | 2291 |
22/04/2015 | 173.75p | 174.00p | 172.00p | 173.00p | 888034 |
21/04/2015 | 174.00p | 174.00p | 172.00p | 173.75p | 5585 |
20/04/2015 | 173.50p | 173.68p | 171.00p | 173.50p | 141515 |
17/04/2015 | 173.50p | 174.35p | 171.50p | 173.50p | 24015 |
16/04/2015 | 173.00p | 175.50p | 172.05p | 173.50p | 15608 |
15/04/2015 | 173.00p | 174.00p | 171.20p | 173.00p | 56815 |
14/04/2015 | 173.00p | 173.70p | 171.00p | 173.00p | 138781 |
13/04/2015 | 173.50p | 173.95p | 172.65p | 173.00p | 13824 |
10/04/2015 | 173.50p | 176.00p | 171.00p | 173.50p | 65829 |
09/04/2015 | 173.50p | 176.00p | 171.50p | 173.50p | 192175 |
08/04/2015 | 171.00p | 176.00p | 171.00p | 173.50p | 70312 |
07/04/2015 | 169.00p | 173.00p | 169.00p | 171.00p | 48339 |
02/04/2015 | 167.00p | 172.00p | 167.00p | 169.00p | 34203 |
01/04/2015 | 168.50p | 170.00p | 165.00p | 167.00p | 109060 |
31/03/2015 | 168.00p | 170.40p | 166.00p | 168.50p | 45385 |
30/03/2015 | 165.00p | 171.00p | 164.00p | 168.00p | 251195 |
27/03/2015 | 165.00p | 167.08p | 164.10p | 165.00p | 122447 |
26/03/2015 | 164.75p | 165.24p | 162.00p | 165.00p | 251990 |
25/03/2015 | 164.00p | 164.25p | 162.00p | 164.00p | 4600 |
24/03/2015 | 164.25p | 164.25p | 162.00p | 164.00p | 8257 |
23/03/2015 | 165.50p | 165.50p | 164.25p | 164.25p | 0 |
20/03/2015 | 167.00p | 167.00p | 163.00p | 165.50p | 11016 |
19/03/2015 | 167.00p | 167.00p | 166.01p | 167.00p | 2500 |
18/03/2015 | 167.00p | 168.00p | 166.00p | 167.00p | 9328 |
17/03/2015 | 167.50p | 167.50p | 166.00p | 167.00p | 75000 |
16/03/2015 | 167.50p | 167.50p | 166.00p | 167.50p | 1630 |
13/03/2015 | 167.50p | 167.50p | 166.00p | 167.50p | 10222 |
12/03/2015 | 167.50p | 167.52p | 166.02p | 167.50p | 37968 |
11/03/2015 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
10/03/2015 | 168.00p | 168.00p | 166.38p | 167.50p | 5501 |
09/03/2015 | 168.00p | 168.00p | 166.00p | 168.00p | 108141 |
06/03/2015 | 167.50p | 169.50p | 166.00p | 169.00p | 135921 |
05/03/2015 | 167.50p | 167.50p | 166.09p | 167.50p | 25108 |
04/03/2015 | 167.50p | 167.50p | 166.00p | 167.50p | 42688 |
03/03/2015 | 167.50p | 168.01p | 166.00p | 167.50p | 38124 |
02/03/2015 | 166.00p | 168.00p | 166.00p | 167.50p | 54754 |
27/02/2015 | 165.00p | 166.00p | 164.00p | 166.00p | 65004 |
26/02/2015 | 165.50p | 165.50p | 162.00p | 165.00p | 18986 |
25/02/2015 | 166.00p | 167.50p | 163.00p | 165.50p | 23384 |
24/02/2015 | 167.00p | 167.04p | 164.00p | 166.00p | 17321 |
23/02/2015 | 167.00p | 170.00p | 165.00p | 167.00p | 61315 |
20/02/2015 | 159.50p | 167.50p | 159.50p | 166.50p | 353423 |
19/02/2015 | 155.50p | 161.00p | 155.10p | 159.50p | 67814 |
18/02/2015 | 151.00p | 156.00p | 149.00p | 155.00p | 3275044 |
17/02/2015 | 151.50p | 152.50p | 150.00p | 151.00p | 30086 |
16/02/2015 | 151.50p | 153.00p | 150.05p | 151.50p | 90706 |
13/02/2015 | 151.50p | 152.00p | 150.05p | 151.50p | 55547 |
12/02/2015 | 152.00p | 152.70p | 150.00p | 151.50p | 98587 |
11/02/2015 | 153.00p | 153.00p | 152.00p | 152.00p | 133682 |
10/02/2015 | 153.50p | 154.34p | 152.00p | 153.00p | 105207 |
09/02/2015 | 151.50p | 154.90p | 150.05p | 153.50p | 7087075 |
06/02/2015 | 149.25p | 150.25p | 148.00p | 150.25p | 74893 |
05/02/2015 | 147.00p | 149.25p | 147.00p | 149.25p | 64380 |
04/02/2015 | 147.25p | 147.25p | 146.03p | 147.00p | 5822 |
03/02/2015 | 147.50p | 147.50p | 146.00p | 147.25p | 25561 |
02/02/2015 | 149.50p | 149.50p | 147.00p | 147.50p | 27359 |
30/01/2015 | 150.00p | 151.00p | 148.03p | 149.50p | 37231 |
29/01/2015 | 150.00p | 150.00p | 149.00p | 150.00p | 13609 |
28/01/2015 | 151.50p | 151.50p | 149.00p | 150.00p | 12400 |
27/01/2015 | 152.00p | 152.00p | 150.03p | 151.50p | 13200 |
26/01/2015 | 152.50p | 152.50p | 150.54p | 152.00p | 19678 |
23/01/2015 | 152.50p | 152.50p | 150.50p | 152.50p | 47194 |
22/01/2015 | 153.25p | 153.25p | 151.00p | 152.50p | 14135 |
21/01/2015 | 154.00p | 154.00p | 151.50p | 153.25p | 12109 |
20/01/2015 | 154.00p | 154.00p | 149.00p | 154.00p | 177291 |
19/01/2015 | 154.00p | 154.00p | 150.00p | 154.00p | 210113 |
16/01/2015 | 154.00p | 154.00p | 152.88p | 154.00p | 6435 |
15/01/2015 | 154.50p | 154.50p | 152.00p | 154.00p | 30227 |
14/01/2015 | 154.75p | 154.75p | 153.00p | 154.50p | 10992 |
13/01/2015 | 154.50p | 154.75p | 153.00p | 154.75p | 10075 |
12/01/2015 | 154.50p | 155.50p | 152.90p | 154.50p | 15010 |
09/01/2015 | 154.50p | 154.50p | 152.90p | 154.50p | 4812 |
08/01/2015 | 154.50p | 154.50p | 153.00p | 154.50p | 106435 |
07/01/2015 | 154.50p | 156.25p | 154.50p | 154.50p | 75297 |
06/01/2015 | 154.50p | 156.00p | 153.00p | 154.50p | 13267 |
05/01/2015 | 154.50p | 156.10p | 153.00p | 154.75p | 27160 |
02/01/2015 | 154.50p | 156.50p | 153.00p | 154.50p | 7969 |
31/12/2014 | 152.75p | 154.50p | 152.75p | 154.50p | 15524 |
30/12/2014 | 152.75p | 154.50p | 152.50p | 152.75p | 8836 |
29/12/2014 | 152.75p | 153.00p | 152.50p | 152.75p | 10394 |
24/12/2014 | 152.75p | 152.95p | 152.50p | 152.75p | 2565 |
23/12/2014 | 152.75p | 154.50p | 152.50p | 152.75p | 45580 |
22/12/2014 | 152.50p | 152.75p | 152.50p | 152.75p | 0 |
19/12/2014 | 152.50p | 154.50p | 152.00p | 152.50p | 9596 |
18/12/2014 | 152.50p | 152.50p | 152.00p | 152.50p | 18394 |
17/12/2014 | 150.87p | 153.00p | 150.00p | 152.25p | 20872 |
16/12/2014 | 151.00p | 151.00p | 150.00p | 150.87p | 3947 |
15/12/2014 | 151.50p | 151.50p | 150.00p | 151.00p | 12309 |
12/12/2014 | 151.50p | 151.50p | 150.00p | 151.50p | 26720 |
11/12/2014 | 151.50p | 152.50p | 150.02p | 151.50p | 3570 |
10/12/2014 | 151.50p | 151.65p | 150.05p | 151.50p | 4696 |
09/12/2014 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
08/12/2014 | 152.00p | 152.00p | 149.50p | 151.50p | 25714 |
05/12/2014 | 152.50p | 152.50p | 151.00p | 152.00p | 9687 |
04/12/2014 | 153.00p | 153.00p | 151.00p | 152.50p | 10975 |
*Close Price adjusted for both dividends and splits