Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/06/2016 | 107.19p | 107.19p | 105.87p | 106.94p | 644071 |
06/06/2016 | 106.19p | 107.19p | 105.68p | 105.94p | 390995 |
03/06/2016 | 106.69p | 107.19p | 106.44p | 106.94p | 925189 |
02/06/2016 | 105.94p | 107.19p | 105.94p | 107.19p | 625764 |
01/06/2016 | 106.19p | 107.19p | 106.19p | 107.19p | 799204 |
31/05/2016 | 105.44p | 106.94p | 105.44p | 106.94p | 1303222 |
27/05/2016 | 105.44p | 106.75p | 105.44p | 106.69p | 664037 |
26/05/2016 | 105.44p | 106.69p | 105.44p | 106.44p | 559376 |
25/05/2016 | 105.69p | 106.69p | 105.69p | 105.69p | 1178230 |
24/05/2016 | 104.44p | 106.94p | 104.44p | 105.94p | 794023 |
23/05/2016 | 104.69p | 106.94p | 104.69p | 106.69p | 2500470 |
20/05/2016 | 103.95p | 106.44p | 103.45p | 106.44p | 1145611 |
19/05/2016 | 104.94p | 105.94p | 103.20p | 103.70p | 988062 |
18/05/2016 | 105.44p | 106.12p | 104.94p | 105.19p | 939317 |
17/05/2016 | 106.19p | 106.64p | 105.44p | 105.69p | 1710063 |
16/05/2016 | 106.44p | 106.69p | 105.94p | 106.44p | 1131506 |
13/05/2016 | 105.69p | 106.69p | 105.69p | 106.19p | 1110235 |
12/05/2016 | 106.94p | 106.94p | 105.69p | 106.44p | 739961 |
11/05/2016 | 105.69p | 106.44p | 105.69p | 106.19p | 555978 |
10/05/2016 | 106.19p | 106.94p | 105.59p | 106.44p | 747913 |
09/05/2016 | 106.19p | 106.19p | 105.69p | 105.94p | 815938 |
06/05/2016 | 106.19p | 106.19p | 105.69p | 106.19p | 2537369 |
05/05/2016 | 105.94p | 106.19p | 105.01p | 106.19p | 999044 |
04/05/2016 | 106.19p | 106.19p | 105.19p | 105.69p | 1150363 |
03/05/2016 | 106.19p | 106.19p | 105.63p | 105.94p | 1691610 |
29/04/2016 | 104.94p | 106.44p | 104.44p | 106.44p | 3830146 |
28/04/2016 | 104.69p | 104.94p | 104.44p | 104.94p | 1283596 |
27/04/2016 | 104.69p | 104.71p | 104.44p | 104.69p | 2268280 |
26/04/2016 | 104.69p | 104.69p | 104.36p | 104.69p | 907571 |
25/04/2016 | 104.94p | 105.99p | 104.19p | 104.69p | 1439290 |
22/04/2016 | 104.44p | 104.89p | 103.70p | 104.44p | 1038167 |
21/04/2016 | 103.70p | 104.69p | 103.70p | 104.69p | 6579050 |
20/04/2016 | 102.70p | 104.94p | 102.70p | 103.70p | 2644252 |
19/04/2016 | 103.70p | 103.70p | 103.20p | 103.20p | 2068780 |
18/04/2016 | 103.20p | 103.70p | 102.95p | 103.70p | 2365412 |
15/04/2016 | 102.95p | 103.70p | 102.95p | 103.20p | 2344057 |
14/04/2016 | 103.70p | 103.70p | 102.68p | 102.95p | 2712342 |
13/04/2016 | 101.95p | 103.60p | 101.84p | 102.45p | 3287430 |
12/04/2016 | 100.70p | 102.28p | 100.21p | 101.45p | 1416779 |
11/04/2016 | 102.70p | 102.70p | 100.70p | 100.70p | 793116 |
08/04/2016 | 100.21p | 101.08p | 100.21p | 100.46p | 1986776 |
07/04/2016 | 102.70p | 102.70p | 99.89p | 100.21p | 1196344 |
06/04/2016 | 101.20p | 101.95p | 100.42p | 101.45p | 1129090 |
05/04/2016 | 101.70p | 102.20p | 101.20p | 101.45p | 1032713 |
04/04/2016 | 101.95p | 102.45p | 101.45p | 101.45p | 1132538 |
01/04/2016 | 101.70p | 103.31p | 101.70p | 101.70p | 683263 |
31/03/2016 | 103.70p | 103.70p | 101.70p | 101.70p | 1347809 |
30/03/2016 | 103.20p | 103.40p | 102.20p | 102.45p | 828191 |
29/03/2016 | 102.20p | 103.20p | 102.20p | 103.20p | 1072181 |
24/03/2016 | 102.20p | 103.45p | 101.95p | 102.20p | 572200 |
23/03/2016 | 103.20p | 104.19p | 102.95p | 102.95p | 1059128 |
22/03/2016 | 105.69p | 105.69p | 101.70p | 103.95p | 2378547 |
21/03/2016 | 107.00p | 109.76p | 107.00p | 109.23p | 506400 |
18/03/2016 | 107.74p | 110.46p | 106.48p | 110.46p | 1775201 |
17/03/2016 | 105.02p | 107.74p | 105.02p | 107.50p | 385592 |
16/03/2016 | 104.04p | 107.74p | 104.04p | 107.00p | 435074 |
15/03/2016 | 106.75p | 106.75p | 105.22p | 106.75p | 432144 |
14/03/2016 | 105.52p | 106.04p | 103.93p | 105.52p | 700459 |
11/03/2016 | 104.53p | 105.77p | 104.53p | 105.77p | 276723 |
10/03/2016 | 104.28p | 105.71p | 104.28p | 104.78p | 783094 |
09/03/2016 | 107.50p | 107.50p | 104.53p | 105.27p | 553446 |
08/03/2016 | 104.53p | 105.02p | 104.28p | 104.78p | 797962 |
07/03/2016 | 105.27p | 105.27p | 104.46p | 105.02p | 798234 |
04/03/2016 | 104.53p | 105.40p | 104.53p | 104.78p | 847181 |
03/03/2016 | 105.02p | 105.02p | 104.28p | 104.78p | 594397 |
02/03/2016 | 104.78p | 105.02p | 103.68p | 104.78p | 1038105 |
01/03/2016 | 107.25p | 107.25p | 101.56p | 103.54p | 782126 |
29/02/2016 | 106.75p | 106.75p | 104.28p | 104.28p | 716555 |
26/02/2016 | 106.75p | 106.75p | 104.70p | 104.78p | 524476 |
25/02/2016 | 104.78p | 105.77p | 103.67p | 105.02p | 709573 |
24/02/2016 | 105.27p | 105.27p | 103.79p | 104.78p | 472429 |
23/02/2016 | 105.02p | 105.27p | 104.53p | 105.02p | 1059031 |
22/02/2016 | 103.05p | 105.27p | 103.05p | 104.78p | 746768 |
19/02/2016 | 105.02p | 105.27p | 103.88p | 104.78p | 407214 |
18/02/2016 | 107.25p | 107.25p | 103.93p | 104.78p | 1019817 |
17/02/2016 | 107.25p | 107.25p | 104.28p | 105.27p | 678692 |
16/02/2016 | 105.52p | 105.52p | 104.28p | 105.27p | 907976 |
15/02/2016 | 106.51p | 106.95p | 105.02p | 105.02p | 903562 |
12/02/2016 | 105.77p | 105.77p | 103.79p | 104.28p | 878533 |
11/02/2016 | 102.80p | 105.12p | 102.80p | 103.79p | 487496 |
10/02/2016 | 103.79p | 106.01p | 102.81p | 105.02p | 821742 |
09/02/2016 | 104.28p | 105.80p | 103.05p | 103.79p | 481904 |
08/02/2016 | 106.75p | 106.75p | 104.04p | 104.28p | 559262 |
05/02/2016 | 105.27p | 106.26p | 103.79p | 104.28p | 710398 |
04/02/2016 | 104.78p | 107.00p | 103.29p | 103.79p | 1166417 |
03/02/2016 | 106.26p | 106.26p | 104.78p | 105.52p | 601574 |
02/02/2016 | 106.75p | 106.75p | 105.02p | 105.77p | 418844 |
01/02/2016 | 106.26p | 106.75p | 105.77p | 106.26p | 668972 |
29/01/2016 | 104.28p | 106.01p | 104.28p | 105.52p | 406495 |
28/01/2016 | 104.78p | 106.36p | 104.04p | 104.78p | 438271 |
27/01/2016 | 107.74p | 107.74p | 106.26p | 106.51p | 536050 |
26/01/2016 | 105.77p | 107.39p | 105.77p | 106.51p | 447346 |
25/01/2016 | 108.24p | 108.48p | 106.75p | 107.25p | 746810 |
22/01/2016 | 103.79p | 107.99p | 103.79p | 107.50p | 1173234 |
21/01/2016 | 100.82p | 103.17p | 100.82p | 102.80p | 678008 |
20/01/2016 | 105.77p | 105.77p | 99.59p | 101.07p | 939202 |
19/01/2016 | 104.04p | 106.62p | 101.81p | 101.81p | 639907 |
18/01/2016 | 103.79p | 105.41p | 103.05p | 103.05p | 303685 |
15/01/2016 | 102.80p | 106.26p | 102.80p | 104.28p | 612406 |
14/01/2016 | 103.79p | 106.27p | 102.94p | 106.26p | 663620 |
13/01/2016 | 105.77p | 110.00p | 103.99p | 104.53p | 862440 |
12/01/2016 | 102.80p | 104.13p | 102.31p | 102.80p | 444698 |
11/01/2016 | 106.26p | 106.26p | 102.06p | 102.55p | 409739 |
08/01/2016 | 104.78p | 104.78p | 101.81p | 102.80p | 1269314 |
07/01/2016 | 103.29p | 105.07p | 99.83p | 100.58p | 945996 |
06/01/2016 | 106.75p | 106.75p | 103.27p | 104.28p | 285363 |
05/01/2016 | 104.78p | 108.73p | 104.78p | 105.52p | 283078 |
04/01/2016 | 104.78p | 108.73p | 104.78p | 107.25p | 266461 |
31/12/2015 | 106.26p | 107.50p | 106.01p | 107.50p | 61780 |
30/12/2015 | 105.77p | 107.74p | 105.77p | 106.51p | 121716 |
29/12/2015 | 106.26p | 108.24p | 106.26p | 107.50p | 161510 |
24/12/2015 | 108.48p | 108.48p | 105.77p | 106.75p | 127763 |
23/12/2015 | 101.81p | 106.51p | 101.81p | 106.51p | 223034 |
22/12/2015 | 106.75p | 106.75p | 102.97p | 103.05p | 126570 |
21/12/2015 | 104.28p | 104.28p | 102.75p | 103.29p | 1297182 |
18/12/2015 | 103.79p | 104.78p | 102.06p | 102.80p | 644454 |
17/12/2015 | 104.28p | 104.28p | 101.07p | 103.29p | 299159 |
16/12/2015 | 99.83p | 101.81p | 99.09p | 101.56p | 2885428 |
15/12/2015 | 101.81p | 101.81p | 98.88p | 99.34p | 530881 |
14/12/2015 | 100.82p | 101.93p | 99.45p | 99.83p | 334848 |
11/12/2015 | 101.81p | 103.29p | 100.82p | 100.82p | 286744 |
10/12/2015 | 103.05p | 103.79p | 101.81p | 102.31p | 339825 |
09/12/2015 | 101.81p | 105.02p | 101.81p | 103.29p | 343237 |
08/12/2015 | 101.81p | 104.53p | 101.81p | 104.53p | 398426 |
07/12/2015 | 101.81p | 106.80p | 101.81p | 103.79p | 382212 |
04/12/2015 | 103.79p | 105.52p | 101.81p | 103.54p | 254388 |
03/12/2015 | 105.77p | 106.26p | 102.80p | 102.80p | 264376 |
02/12/2015 | 104.78p | 106.26p | 104.78p | 105.52p | 301358 |
01/12/2015 | 107.00p | 107.01p | 105.32p | 106.01p | 527139 |
30/11/2015 | 105.52p | 107.50p | 104.46p | 107.50p | 413573 |
27/11/2015 | 106.01p | 106.01p | 104.36p | 105.02p | 203720 |
26/11/2015 | 106.75p | 106.75p | 105.52p | 105.52p | 336381 |
25/11/2015 | 108.73p | 108.73p | 105.02p | 105.77p | 347235 |
24/11/2015 | 106.75p | 106.75p | 97.40p | 105.77p | 820612 |
23/11/2015 | 108.73p | 108.73p | 105.45p | 106.75p | 457409 |
20/11/2015 | 107.99p | 108.73p | 107.50p | 108.73p | 473320 |
19/11/2015 | 107.74p | 109.72p | 107.74p | 107.74p | 244505 |
18/11/2015 | 107.74p | 110.71p | 107.74p | 109.23p | 312812 |
17/11/2015 | 110.21p | 110.21p | 107.74p | 108.24p | 244704 |
16/11/2015 | 111.70p | 111.70p | 107.74p | 109.23p | 617582 |
13/11/2015 | 112.19p | 112.19p | 108.73p | 109.47p | 532198 |
12/11/2015 | 106.75p | 112.19p | 106.75p | 109.23p | 196335 |
11/11/2015 | 106.75p | 110.58p | 106.75p | 109.97p | 529210 |
10/11/2015 | 105.02p | 108.73p | 105.02p | 108.73p | 536206 |
09/11/2015 | 107.12p | 109.34p | 104.10p | 106.75p | 438843 |
06/11/2015 | 106.01p | 109.66p | 106.01p | 107.00p | 454900 |
05/11/2015 | 109.72p | 109.72p | 106.01p | 107.25p | 341638 |
04/11/2015 | 109.72p | 109.72p | 106.26p | 107.00p | 386228 |
03/11/2015 | 108.73p | 108.73p | 107.62p | 107.99p | 1387128 |
02/11/2015 | 103.79p | 108.73p | 103.79p | 108.73p | 681899 |
30/10/2015 | 106.88p | 107.27p | 104.53p | 106.63p | 345401 |
29/10/2015 | 107.50p | 107.50p | 105.70p | 106.51p | 144434 |
28/10/2015 | 103.79p | 107.50p | 103.79p | 107.12p | 240750 |
27/10/2015 | 103.79p | 107.50p | 103.79p | 107.50p | 373954 |
26/10/2015 | 107.50p | 107.50p | 104.74p | 106.88p | 448527 |
23/10/2015 | 106.94p | 107.50p | 104.96p | 107.50p | 455321 |
22/10/2015 | 105.39p | 106.26p | 105.12p | 106.26p | 242935 |
21/10/2015 | 106.26p | 106.26p | 105.00p | 105.27p | 384136 |
20/10/2015 | 106.26p | 106.26p | 104.65p | 104.78p | 253335 |
19/10/2015 | 106.26p | 106.26p | 104.77p | 106.20p | 346158 |
16/10/2015 | 102.55p | 105.46p | 102.55p | 105.46p | 541180 |
15/10/2015 | 102.55p | 105.02p | 102.55p | 105.02p | 261145 |
14/10/2015 | 101.32p | 104.85p | 101.32p | 103.79p | 197167 |
13/10/2015 | 104.53p | 104.78p | 102.92p | 104.47p | 400278 |
12/10/2015 | 102.31p | 105.02p | 102.31p | 104.90p | 470185 |
09/10/2015 | 103.79p | 103.79p | 101.32p | 102.80p | 605235 |
08/10/2015 | 101.32p | 103.42p | 101.32p | 102.49p | 250041 |
07/10/2015 | 101.32p | 103.42p | 101.32p | 102.55p | 322027 |
06/10/2015 | 100.08p | 103.54p | 100.08p | 102.92p | 477930 |
05/10/2015 | 99.83p | 103.79p | 98.72p | 103.11p | 647175 |
02/10/2015 | 99.83p | 99.83p | 97.67p | 98.85p | 664519 |
01/10/2015 | 98.85p | 99.59p | 98.10p | 98.10p | 808929 |
30/09/2015 | 102.55p | 102.55p | 99.71p | 100.08p | 373339 |
29/09/2015 | 101.81p | 101.81p | 99.16p | 100.08p | 327713 |
28/09/2015 | 100.27p | 101.63p | 100.14p | 100.14p | 397623 |
25/09/2015 | 100.08p | 101.84p | 100.08p | 100.27p | 405753 |
24/09/2015 | 100.08p | 101.56p | 100.02p | 100.02p | 380024 |
23/09/2015 | 102.55p | 102.55p | 100.29p | 100.95p | 396333 |
22/09/2015 | 101.87p | 101.87p | 100.08p | 100.82p | 333443 |
21/09/2015 | 101.81p | 104.55p | 101.01p | 101.63p | 602014 |
18/09/2015 | 103.05p | 103.73p | 100.39p | 100.39p | 877221 |
17/09/2015 | 101.81p | 104.02p | 101.81p | 102.99p | 1487874 |
16/09/2015 | 106.51p | 106.57p | 105.33p | 106.07p | 266450 |
15/09/2015 | 106.45p | 106.45p | 105.02p | 105.52p | 381781 |
14/09/2015 | 103.29p | 106.01p | 103.29p | 105.58p | 305529 |
11/09/2015 | 102.99p | 106.51p | 102.99p | 105.70p | 134718 |
10/09/2015 | 102.61p | 106.51p | 102.61p | 105.21p | 164186 |
09/09/2015 | 106.26p | 106.51p | 105.02p | 106.38p | 439486 |
08/09/2015 | 105.15p | 106.20p | 104.76p | 104.96p | 322286 |
07/09/2015 | 105.02p | 105.02p | 103.79p | 105.02p | 177455 |
04/09/2015 | 103.29p | 104.84p | 102.75p | 104.41p | 416424 |
03/09/2015 | 103.17p | 104.78p | 102.74p | 103.73p | 663240 |
02/09/2015 | 100.08p | 103.17p | 100.08p | 102.92p | 291612 |
01/09/2015 | 102.99p | 103.23p | 101.13p | 102.80p | 480532 |
28/08/2015 | 102.68p | 102.74p | 99.96p | 101.63p | 814804 |
27/08/2015 | 98.91p | 102.43p | 98.91p | 101.63p | 766855 |
26/08/2015 | 100.02p | 103.29p | 98.97p | 101.07p | 1133004 |
25/08/2015 | 101.75p | 103.79p | 100.58p | 101.32p | 1540598 |
24/08/2015 | 100.33p | 103.77p | 100.33p | 101.32p | 837264 |
21/08/2015 | 103.73p | 104.10p | 101.81p | 103.97p | 912836 |
*Close Price adjusted for both dividends and splits