Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/09/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
21/09/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
18/09/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
17/09/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
16/09/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
15/09/2015 | 179.00p | 184.00p | 174.00p | 177.00p | 4866 |
14/09/2015 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
11/09/2015 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
10/09/2015 | 178.00p | 182.00p | 178.00p | 179.00p | 1000 |
09/09/2015 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
08/09/2015 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
07/09/2015 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
04/09/2015 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
03/09/2015 | 177.00p | 178.00p | 177.00p | 178.00p | 0 |
02/09/2015 | 178.00p | 180.00p | 175.50p | 178.00p | 4235 |
01/09/2015 | 178.00p | 184.00p | 175.50p | 178.00p | 10252 |
28/08/2015 | 177.00p | 181.50p | 175.20p | 178.00p | 2013 |
27/08/2015 | 177.50p | 179.50p | 177.00p | 177.00p | 2000 |
26/08/2015 | 177.50p | 179.75p | 173.10p | 177.50p | 2012 |
25/08/2015 | 177.50p | 177.50p | 173.00p | 177.50p | 1938 |
24/08/2015 | 185.50p | 185.50p | 175.50p | 177.50p | 24557 |
21/08/2015 | 188.50p | 188.50p | 183.00p | 185.50p | 5083 |
20/08/2015 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
19/08/2015 | 194.50p | 194.50p | 184.50p | 189.00p | 13303 |
18/08/2015 | 194.50p | 194.50p | 194.50p | 194.50p | 0 |
17/08/2015 | 192.00p | 199.00p | 191.50p | 194.50p | 2806 |
14/08/2015 | 192.50p | 195.00p | 190.25p | 192.00p | 5430 |
13/08/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
12/08/2015 | 190.00p | 192.50p | 190.00p | 192.50p | 2680 |
11/08/2015 | 186.00p | 195.00p | 185.00p | 192.50p | 21236 |
10/08/2015 | 186.00p | 190.00p | 186.00p | 186.00p | 1049 |
07/08/2015 | 186.00p | 189.49p | 186.00p | 186.00p | 1200 |
06/08/2015 | 186.00p | 190.00p | 182.00p | 186.00p | 5439 |
05/08/2015 | 186.00p | 189.92p | 186.00p | 186.00p | 625 |
04/08/2015 | 186.00p | 186.00p | 182.00p | 186.00p | 7800 |
03/08/2015 | 186.00p | 188.80p | 186.00p | 186.00p | 1000 |
31/07/2015 | 186.00p | 190.00p | 182.00p | 186.00p | 3000 |
30/07/2015 | 183.00p | 190.00p | 182.40p | 186.00p | 17453 |
29/07/2015 | 180.00p | 185.00p | 180.00p | 183.00p | 7273 |
28/07/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
27/07/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
24/07/2015 | 180.00p | 183.50p | 180.00p | 180.00p | 550 |
23/07/2015 | 175.00p | 184.75p | 175.00p | 180.00p | 25750 |
22/07/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
21/07/2015 | 175.00p | 175.00p | 170.00p | 175.00p | 3010 |
20/07/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
17/07/2015 | 175.00p | 180.00p | 175.00p | 175.00p | 2018 |
16/07/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
15/07/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
14/07/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
13/07/2015 | 175.00p | 178.00p | 172.00p | 175.00p | 7287 |
10/07/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
09/07/2015 | 175.00p | 175.00p | 172.00p | 175.00p | 802 |
08/07/2015 | 175.00p | 180.00p | 175.00p | 175.00p | 3157 |
07/07/2015 | 175.00p | 180.00p | 172.00p | 175.00p | 5656 |
06/07/2015 | 175.00p | 175.00p | 172.50p | 175.00p | 0 |
03/07/2015 | 169.50p | 175.00p | 169.50p | 175.00p | 10780 |
02/07/2015 | 165.00p | 174.00p | 165.00p | 169.50p | 2 |
01/07/2015 | 163.00p | 166.00p | 162.00p | 166.00p | 11960 |
30/06/2015 | 163.00p | 166.00p | 163.00p | 163.00p | 4396 |
29/06/2015 | 161.00p | 163.00p | 157.04p | 161.50p | 1628 |
26/06/2015 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
25/06/2015 | 160.50p | 163.50p | 160.00p | 161.00p | 9056 |
24/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
23/06/2015 | 160.50p | 160.50p | 160.00p | 160.50p | 2125 |
22/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
19/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
18/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
17/06/2015 | 160.50p | 164.50p | 160.50p | 160.50p | 0 |
16/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
15/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
12/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
11/06/2015 | 160.50p | 164.50p | 160.50p | 160.50p | 110 |
10/06/2015 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
09/06/2015 | 160.50p | 163.93p | 160.50p | 160.50p | 403 |
08/06/2015 | 160.50p | 162.50p | 160.50p | 160.50p | 802 |
05/06/2015 | 161.50p | 163.50p | 160.50p | 160.50p | 54 |
04/06/2015 | 161.50p | 161.50p | 159.03p | 161.50p | 6333 |
03/06/2015 | 167.00p | 167.00p | 161.50p | 161.50p | 7000 |
02/06/2015 | 167.00p | 170.00p | 163.50p | 167.00p | 2588 |
01/06/2015 | 168.00p | 168.00p | 164.50p | 167.00p | 6120 |
29/05/2015 | 165.00p | 171.75p | 165.00p | 168.00p | 4357 |
28/05/2015 | 165.00p | 168.00p | 163.00p | 165.00p | 11617 |
27/05/2015 | 164.00p | 168.00p | 164.00p | 165.00p | 608 |
26/05/2015 | 160.00p | 165.00p | 160.00p | 164.00p | 9426 |
22/05/2015 | 154.50p | 162.00p | 154.50p | 160.00p | 484 |
21/05/2015 | 154.50p | 158.00p | 152.50p | 154.50p | 13500 |
20/05/2015 | 154.50p | 159.00p | 154.50p | 154.50p | 750 |
19/05/2015 | 154.50p | 159.00p | 153.00p | 154.50p | 11048 |
18/05/2015 | 152.00p | 157.97p | 151.00p | 154.50p | 7557 |
15/05/2015 | 159.50p | 159.50p | 149.00p | 152.00p | 13860 |
14/05/2015 | 165.50p | 165.50p | 157.00p | 159.50p | 27700 |
13/05/2015 | 165.50p | 166.50p | 165.50p | 166.50p | 4000 |
12/05/2015 | 168.00p | 168.00p | 163.00p | 165.50p | 6700 |
11/05/2015 | 168.00p | 172.50p | 167.50p | 168.00p | 1500 |
08/05/2015 | 160.50p | 170.00p | 160.50p | 168.00p | 20281 |
07/05/2015 | 160.50p | 165.00p | 158.00p | 160.50p | 48605 |
06/05/2015 | 160.50p | 164.00p | 160.50p | 160.50p | 4300 |
05/05/2015 | 160.50p | 165.00p | 160.50p | 160.50p | 1213 |
01/05/2015 | 158.00p | 165.00p | 156.00p | 160.50p | 13870 |
30/04/2015 | 154.50p | 160.00p | 154.50p | 158.00p | 6961 |
29/04/2015 | 158.00p | 158.00p | 150.00p | 158.00p | 14737 |
28/04/2015 | 158.00p | 158.00p | 156.00p | 158.00p | 624 |
27/04/2015 | 158.00p | 163.00p | 155.50p | 158.00p | 4409 |
24/04/2015 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
23/04/2015 | 158.00p | 158.60p | 158.00p | 158.00p | 861 |
22/04/2015 | 155.00p | 160.00p | 155.00p | 158.00p | 650 |
21/04/2015 | 155.00p | 159.90p | 155.00p | 155.00p | 827 |
20/04/2015 | 155.00p | 160.00p | 155.00p | 155.00p | 17250 |
17/04/2015 | 155.00p | 155.50p | 155.00p | 155.00p | 385 |
16/04/2015 | 155.00p | 156.00p | 155.00p | 155.00p | 3500 |
15/04/2015 | 155.00p | 155.50p | 155.00p | 155.00p | 400 |
14/04/2015 | 155.00p | 155.50p | 155.00p | 155.00p | 400 |
13/04/2015 | 152.50p | 160.00p | 152.50p | 155.00p | 4368 |
10/04/2015 | 155.00p | 160.46p | 153.00p | 155.00p | 6592 |
09/04/2015 | 155.00p | 155.00p | 150.15p | 155.00p | 400 |
08/04/2015 | 153.00p | 158.00p | 153.00p | 155.00p | 2914 |
07/04/2015 | 153.00p | 156.00p | 149.00p | 153.00p | 3843 |
02/04/2015 | 160.00p | 163.50p | 149.00p | 153.00p | 20852 |
01/04/2015 | 160.00p | 162.00p | 155.00p | 160.00p | 5913 |
31/03/2015 | 157.00p | 162.00p | 157.00p | 160.00p | 2200 |
30/03/2015 | 151.00p | 161.00p | 150.00p | 157.00p | 15139 |
27/03/2015 | 158.00p | 158.00p | 147.50p | 151.00p | 11158 |
26/03/2015 | 157.00p | 161.92p | 156.00p | 158.00p | 4492 |
25/03/2015 | 155.00p | 160.00p | 152.00p | 157.00p | 25850 |
24/03/2015 | 150.00p | 155.00p | 150.00p | 155.00p | 6648 |
23/03/2015 | 146.50p | 153.00p | 145.20p | 150.00p | 16341 |
20/03/2015 | 146.50p | 150.00p | 143.00p | 146.50p | 1561 |
19/03/2015 | 151.00p | 151.00p | 143.00p | 146.50p | 3663 |
18/03/2015 | 142.00p | 155.00p | 142.00p | 151.00p | 27586 |
17/03/2015 | 142.00p | 147.00p | 142.00p | 142.00p | 2907 |
16/03/2015 | 142.00p | 142.00p | 140.00p | 142.00p | 2200 |
13/03/2015 | 142.00p | 146.75p | 140.00p | 142.00p | 2084 |
12/03/2015 | 142.00p | 146.70p | 142.00p | 142.00p | 5731 |
11/03/2015 | 142.00p | 142.00p | 138.00p | 142.00p | 570 |
10/03/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
09/03/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
06/03/2015 | 142.00p | 146.70p | 142.00p | 142.00p | 3036 |
05/03/2015 | 142.00p | 145.00p | 138.00p | 142.00p | 6750 |
04/03/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
03/03/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
02/03/2015 | 142.00p | 142.00p | 137.00p | 142.00p | 401 |
27/02/2015 | 142.00p | 147.00p | 142.00p | 142.00p | 49 |
26/02/2015 | 142.00p | 147.00p | 138.00p | 142.00p | 10226 |
25/02/2015 | 142.00p | 147.00p | 138.00p | 142.00p | 840 |
24/02/2015 | 142.50p | 147.00p | 139.25p | 142.00p | 9437 |
23/02/2015 | 144.00p | 149.00p | 140.00p | 144.00p | 17700 |
20/02/2015 | 135.00p | 145.00p | 135.00p | 144.00p | 13500 |
19/02/2015 | 130.00p | 135.00p | 125.00p | 135.00p | 9356 |
18/02/2015 | 130.00p | 135.00p | 127.00p | 130.00p | 1960 |
17/02/2015 | 131.50p | 131.50p | 127.00p | 130.00p | 510 |
16/02/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
13/02/2015 | 130.00p | 135.00p | 130.00p | 130.00p | 3250 |
12/02/2015 | 130.00p | 134.50p | 130.00p | 130.00p | 2710 |
11/02/2015 | 130.00p | 132.00p | 128.00p | 130.00p | 20000 |
10/02/2015 | 135.00p | 135.00p | 125.00p | 130.00p | 6966 |
09/02/2015 | 135.00p | 138.00p | 135.00p | 135.00p | 869 |
06/02/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
05/02/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
04/02/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
03/02/2015 | 135.00p | 139.50p | 130.00p | 135.00p | 5638 |
02/02/2015 | 132.50p | 140.00p | 130.00p | 135.00p | 24280 |
30/01/2015 | 120.00p | 135.00p | 120.00p | 132.50p | 34341 |
29/01/2015 | 135.00p | 135.00p | 117.00p | 120.00p | 9866 |
28/01/2015 | 132.50p | 138.50p | 131.00p | 135.00p | 3244 |
27/01/2015 | 144.00p | 144.00p | 127.00p | 135.00p | 52723 |
26/01/2015 | 150.00p | 150.00p | 140.00p | 144.00p | 30760 |
23/01/2015 | 165.00p | 165.00p | 145.00p | 150.00p | 32160 |
22/01/2015 | 172.50p | 177.00p | 171.61p | 173.50p | 3350 |
21/01/2015 | 172.50p | 173.98p | 172.50p | 172.50p | 1173 |
20/01/2015 | 172.50p | 172.50p | 170.00p | 172.50p | 3100 |
19/01/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
16/01/2015 | 173.50p | 173.50p | 170.00p | 172.50p | 2490 |
15/01/2015 | 173.50p | 173.50p | 170.10p | 173.50p | 6050 |
14/01/2015 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
13/01/2015 | 173.50p | 173.50p | 170.50p | 173.50p | 8165 |
12/01/2015 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
09/01/2015 | 175.00p | 180.00p | 173.50p | 173.50p | 7790 |
08/01/2015 | 175.00p | 177.00p | 175.00p | 175.00p | 5000 |
07/01/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
06/01/2015 | 179.50p | 179.50p | 175.00p | 175.00p | 1000 |
05/01/2015 | 177.50p | 183.00p | 177.50p | 179.50p | 4900 |
02/01/2015 | 177.50p | 177.50p | 175.00p | 177.50p | 3826 |
31/12/2014 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
30/12/2014 | 177.50p | 180.00p | 177.50p | 177.50p | 5700 |
29/12/2014 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
24/12/2014 | 181.00p | 181.00p | 170.03p | 177.50p | 2890 |
23/12/2014 | 187.50p | 188.00p | 176.00p | 181.00p | 7312 |
22/12/2014 | 187.50p | 187.50p | 185.00p | 187.50p | 2494 |
19/12/2014 | 187.50p | 192.50p | 187.50p | 187.50p | 0 |
18/12/2014 | 190.00p | 191.00p | 185.00p | 187.50p | 4843 |
17/12/2014 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
16/12/2014 | 190.00p | 195.00p | 190.00p | 190.00p | 5015 |
15/12/2014 | 190.00p | 195.00p | 190.00p | 190.00p | 41 |
12/12/2014 | 190.00p | 192.50p | 190.00p | 190.00p | 0 |
11/12/2014 | 190.00p | 195.00p | 190.00p | 190.00p | 500 |
10/12/2014 | 190.00p | 200.00p | 190.00p | 190.00p | 5000 |
09/12/2014 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
08/12/2014 | 190.00p | 195.00p | 190.00p | 190.00p | 400 |
05/12/2014 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
*Close Price adjusted for both dividends and splits