Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2016 | 148.75p | 152.50p | 147.08p | 152.25p | 87506 |
07/07/2016 | 145.25p | 148.00p | 141.65p | 148.00p | 66157 |
06/07/2016 | 146.00p | 148.00p | 140.25p | 143.00p | 194038 |
05/07/2016 | 155.25p | 155.25p | 145.00p | 149.00p | 298341 |
04/07/2016 | 155.75p | 158.06p | 155.75p | 155.75p | 12086 |
01/07/2016 | 156.25p | 158.75p | 156.25p | 158.75p | 6424 |
30/06/2016 | 155.00p | 165.50p | 152.50p | 157.00p | 74210 |
29/06/2016 | 154.75p | 155.00p | 152.00p | 154.75p | 32177 |
28/06/2016 | 151.75p | 154.75p | 151.25p | 152.00p | 26024 |
27/06/2016 | 153.25p | 154.25p | 146.00p | 146.00p | 92314 |
24/06/2016 | 155.00p | 157.00p | 150.00p | 157.00p | 121872 |
23/06/2016 | 157.50p | 163.50p | 157.50p | 162.75p | 158593 |
22/06/2016 | 155.75p | 157.25p | 153.50p | 153.50p | 137751 |
21/06/2016 | 154.75p | 157.25p | 152.75p | 152.75p | 92469 |
20/06/2016 | 154.25p | 154.94p | 154.00p | 154.00p | 15727 |
17/06/2016 | 158.25p | 158.25p | 152.50p | 152.50p | 76326 |
16/06/2016 | 154.00p | 157.75p | 152.75p | 152.75p | 67317 |
15/06/2016 | 157.00p | 157.00p | 153.75p | 153.75p | 27173 |
14/06/2016 | 157.00p | 157.90p | 154.00p | 154.00p | 77264 |
13/06/2016 | 157.25p | 160.50p | 156.25p | 157.25p | 61037 |
10/06/2016 | 157.50p | 159.25p | 156.50p | 156.50p | 31153 |
09/06/2016 | 158.25p | 159.00p | 157.50p | 157.50p | 28742 |
08/06/2016 | 159.75p | 160.25p | 158.00p | 158.00p | 43446 |
07/06/2016 | 160.00p | 160.25p | 159.50p | 159.50p | 38948 |
06/06/2016 | 160.25p | 161.00p | 159.55p | 161.00p | 31461 |
03/06/2016 | 161.00p | 161.50p | 160.00p | 160.00p | 44983 |
02/06/2016 | 160.50p | 161.25p | 159.50p | 159.50p | 138315 |
01/06/2016 | 162.00p | 162.50p | 160.50p | 160.50p | 47741 |
31/05/2016 | 162.25p | 163.75p | 162.00p | 163.75p | 21284 |
27/05/2016 | 164.75p | 164.75p | 162.00p | 163.13p | 27807 |
26/05/2016 | 164.25p | 164.25p | 162.76p | 163.37p | 20626 |
25/05/2016 | 164.00p | 164.00p | 162.25p | 162.25p | 18669 |
24/05/2016 | 162.00p | 164.00p | 162.00p | 162.25p | 8526 |
23/05/2016 | 162.00p | 164.00p | 162.00p | 163.00p | 12406 |
20/05/2016 | 162.00p | 164.00p | 162.00p | 162.00p | 19999 |
19/05/2016 | 162.25p | 164.00p | 162.00p | 162.00p | 20820 |
18/05/2016 | 162.00p | 163.47p | 162.00p | 162.25p | 47582 |
17/05/2016 | 164.00p | 164.00p | 162.80p | 163.50p | 41113 |
16/05/2016 | 162.00p | 162.50p | 162.00p | 162.00p | 8090 |
13/05/2016 | 163.00p | 163.77p | 162.00p | 162.00p | 20942 |
12/05/2016 | 163.00p | 165.75p | 163.00p | 163.00p | 86838 |
11/05/2016 | 163.00p | 165.49p | 163.00p | 163.00p | 25102 |
10/05/2016 | 163.00p | 165.48p | 163.00p | 163.25p | 25707 |
09/05/2016 | 166.75p | 166.75p | 163.50p | 163.50p | 15524 |
06/05/2016 | 166.00p | 166.00p | 163.00p | 163.25p | 44047 |
05/05/2016 | 166.00p | 166.00p | 164.25p | 164.25p | 3753 |
04/05/2016 | 166.75p | 166.75p | 162.25p | 162.25p | 63683 |
03/05/2016 | 162.25p | 162.46p | 162.25p | 162.25p | 7112 |
29/04/2016 | 166.75p | 166.75p | 162.25p | 162.25p | 52451 |
28/04/2016 | 167.25p | 167.25p | 166.00p | 166.00p | 1136 |
27/04/2016 | 167.25p | 167.25p | 162.75p | 167.25p | 47586 |
26/04/2016 | 165.50p | 165.50p | 163.00p | 165.50p | 6646 |
25/04/2016 | 165.50p | 166.50p | 163.65p | 166.50p | 10559 |
22/04/2016 | 167.00p | 167.00p | 162.00p | 162.00p | 101074 |
21/04/2016 | 165.00p | 166.00p | 165.00p | 165.00p | 53904 |
20/04/2016 | 164.00p | 164.85p | 163.56p | 164.75p | 68944 |
19/04/2016 | 164.00p | 167.00p | 164.00p | 164.00p | 51041 |
18/04/2016 | 167.00p | 167.00p | 164.00p | 164.25p | 4610 |
15/04/2016 | 167.00p | 167.00p | 164.75p | 165.00p | 40045 |
14/04/2016 | 166.50p | 167.00p | 164.00p | 165.00p | 16564 |
13/04/2016 | 166.75p | 166.75p | 164.25p | 164.50p | 2224 |
12/04/2016 | 166.25p | 167.00p | 164.75p | 165.50p | 4888 |
11/04/2016 | 165.75p | 167.00p | 164.75p | 167.00p | 26271 |
08/04/2016 | 162.00p | 166.00p | 162.00p | 166.00p | 195688 |
07/04/2016 | 163.00p | 163.00p | 161.00p | 162.00p | 37643 |
06/04/2016 | 162.50p | 163.00p | 161.00p | 162.50p | 54745 |
05/04/2016 | 162.50p | 162.50p | 161.03p | 162.00p | 26980 |
04/04/2016 | 163.00p | 163.00p | 161.19p | 162.50p | 9862 |
01/04/2016 | 162.00p | 162.00p | 160.25p | 162.00p | 31095 |
31/03/2016 | 161.00p | 162.00p | 159.25p | 162.00p | 58695 |
30/03/2016 | 160.25p | 161.00p | 156.00p | 160.75p | 6913 |
29/03/2016 | 159.50p | 160.00p | 156.00p | 159.75p | 19091 |
24/03/2016 | 159.00p | 159.50p | 156.45p | 158.00p | 75016 |
23/03/2016 | 155.50p | 157.62p | 155.39p | 157.62p | 72614 |
22/03/2016 | 154.50p | 155.50p | 154.50p | 155.50p | 32210 |
21/03/2016 | 155.00p | 155.50p | 154.00p | 155.25p | 78809 |
18/03/2016 | 155.50p | 155.50p | 153.55p | 155.50p | 59828 |
17/03/2016 | 154.50p | 155.50p | 153.75p | 154.00p | 10560 |
16/03/2016 | 155.50p | 155.50p | 153.01p | 154.50p | 67181 |
15/03/2016 | 155.50p | 155.50p | 153.00p | 154.25p | 53892 |
14/03/2016 | 152.75p | 153.82p | 152.75p | 152.75p | 3697 |
11/03/2016 | 155.50p | 155.50p | 152.75p | 152.75p | 33957 |
10/03/2016 | 155.00p | 155.25p | 152.50p | 155.25p | 23109 |
09/03/2016 | 153.00p | 154.50p | 152.50p | 152.50p | 33690 |
08/03/2016 | 152.25p | 154.18p | 152.25p | 152.25p | 17394 |
07/03/2016 | 154.75p | 154.75p | 152.81p | 154.75p | 6591 |
04/03/2016 | 154.00p | 154.48p | 154.00p | 154.00p | 15552 |
03/03/2016 | 152.50p | 153.99p | 152.25p | 152.25p | 18720 |
02/03/2016 | 152.50p | 154.50p | 152.50p | 152.50p | 15512 |
01/03/2016 | 155.75p | 155.75p | 152.25p | 152.50p | 65886 |
29/02/2016 | 155.00p | 155.00p | 153.13p | 155.00p | 13586 |
26/02/2016 | 153.00p | 156.00p | 152.00p | 152.50p | 76860 |
25/02/2016 | 155.00p | 156.00p | 153.00p | 153.00p | 39750 |
24/02/2016 | 155.25p | 156.69p | 155.25p | 155.25p | 29831 |
23/02/2016 | 155.88p | 156.67p | 155.88p | 156.00p | 4087 |
22/02/2016 | 156.50p | 156.50p | 155.56p | 156.50p | 27106 |
19/02/2016 | 157.00p | 157.00p | 155.50p | 155.50p | 13199 |
18/02/2016 | 157.00p | 157.00p | 155.50p | 157.00p | 54496 |
17/02/2016 | 155.00p | 157.00p | 154.50p | 155.00p | 28848 |
16/02/2016 | 154.25p | 156.00p | 154.00p | 154.00p | 27807 |
15/02/2016 | 157.00p | 157.00p | 154.00p | 154.00p | 36606 |
12/02/2016 | 153.75p | 157.00p | 153.50p | 155.00p | 62381 |
11/02/2016 | 156.00p | 157.00p | 154.00p | 154.38p | 101553 |
10/02/2016 | 155.75p | 157.00p | 155.50p | 157.00p | 67597 |
09/02/2016 | 158.75p | 159.00p | 154.50p | 154.50p | 46076 |
08/02/2016 | 156.50p | 158.75p | 155.98p | 157.50p | 35193 |
05/02/2016 | 157.50p | 157.75p | 156.29p | 157.12p | 944553 |
04/02/2016 | 159.00p | 159.00p | 155.50p | 155.75p | 19951 |
03/02/2016 | 159.00p | 159.00p | 156.25p | 156.25p | 11553 |
02/02/2016 | 157.50p | 159.50p | 157.00p | 157.00p | 6536 |
01/02/2016 | 160.50p | 160.50p | 156.00p | 157.00p | 65904 |
29/01/2016 | 159.00p | 159.00p | 158.00p | 158.00p | 23272 |
28/01/2016 | 159.00p | 159.00p | 158.75p | 158.75p | 6356 |
27/01/2016 | 160.00p | 160.77p | 158.33p | 158.50p | 19554 |
26/01/2016 | 161.00p | 161.00p | 158.62p | 158.88p | 33810 |
25/01/2016 | 159.75p | 160.25p | 158.75p | 158.75p | 50665 |
22/01/2016 | 160.00p | 160.00p | 159.25p | 160.00p | 43979 |
21/01/2016 | 160.50p | 160.50p | 157.00p | 159.75p | 52335 |
20/01/2016 | 164.50p | 164.50p | 158.00p | 159.88p | 115293 |
19/01/2016 | 165.00p | 165.30p | 164.00p | 164.75p | 29293 |
18/01/2016 | 165.00p | 165.00p | 164.82p | 164.87p | 2420 |
15/01/2016 | 165.25p | 166.75p | 164.26p | 164.87p | 119754 |
14/01/2016 | 166.00p | 166.30p | 164.50p | 165.50p | 70853 |
13/01/2016 | 166.25p | 166.56p | 166.00p | 166.25p | 44285 |
12/01/2016 | 167.00p | 167.00p | 165.00p | 166.00p | 37947 |
11/01/2016 | 167.00p | 168.49p | 163.97p | 166.00p | 75314 |
08/01/2016 | 169.25p | 169.25p | 167.00p | 168.12p | 11305 |
07/01/2016 | 169.50p | 169.50p | 167.00p | 168.00p | 16331 |
06/01/2016 | 167.00p | 168.75p | 167.00p | 167.00p | 24752 |
05/01/2016 | 167.50p | 169.56p | 167.50p | 168.75p | 51550 |
04/01/2016 | 169.94p | 169.94p | 167.50p | 168.62p | 22067 |
31/12/2015 | 170.75p | 170.75p | 169.12p | 169.12p | 57 |
30/12/2015 | 170.75p | 170.75p | 170.75p | 170.75p | 511 |
29/12/2015 | 170.75p | 170.75p | 169.00p | 169.12p | 802 |
24/12/2015 | 167.25p | 169.88p | 167.25p | 169.00p | 1493 |
23/12/2015 | 168.00p | 171.00p | 168.00p | 168.00p | 69343 |
22/12/2015 | 168.00p | 168.00p | 168.00p | 168.00p | 498 |
21/12/2015 | 170.50p | 170.50p | 166.50p | 168.25p | 19001 |
18/12/2015 | 168.75p | 170.00p | 168.00p | 170.00p | 129151 |
17/12/2015 | 168.00p | 170.50p | 166.50p | 168.00p | 25550 |
16/12/2015 | 166.50p | 170.50p | 166.50p | 166.50p | 11775 |
15/12/2015 | 166.50p | 170.50p | 166.50p | 167.50p | 102388 |
14/12/2015 | 166.50p | 168.62p | 166.29p | 166.50p | 1490 |
11/12/2015 | 166.25p | 166.25p | 166.25p | 166.25p | 3204 |
10/12/2015 | 166.00p | 168.25p | 166.00p | 166.00p | 11663 |
09/12/2015 | 169.00p | 169.38p | 168.75p | 169.38p | 21884 |
08/12/2015 | 167.25p | 169.25p | 167.00p | 168.75p | 132037 |
07/12/2015 | 167.00p | 167.00p | 167.00p | 167.00p | 39 |
04/12/2015 | 166.50p | 167.75p | 166.50p | 167.75p | 30061 |
03/12/2015 | 167.50p | 167.50p | 166.50p | 166.50p | 44302 |
02/12/2015 | 170.00p | 170.00p | 167.00p | 167.50p | 70076 |
01/12/2015 | 169.29p | 169.29p | 169.00p | 169.00p | 12391 |
30/11/2015 | 168.50p | 169.34p | 168.50p | 168.50p | 36105 |
27/11/2015 | 169.00p | 169.00p | 168.50p | 168.75p | 31790 |
26/11/2015 | 169.00p | 170.25p | 169.00p | 170.25p | 44981 |
25/11/2015 | 169.75p | 170.20p | 169.00p | 169.00p | 12759 |
24/11/2015 | 170.50p | 171.00p | 169.75p | 170.00p | 36982 |
23/11/2015 | 171.50p | 171.50p | 170.75p | 170.75p | 33258 |
20/11/2015 | 170.75p | 171.09p | 170.50p | 170.50p | 1890 |
19/11/2015 | 171.00p | 171.25p | 170.75p | 170.75p | 5247 |
18/11/2015 | 171.25p | 171.25p | 170.30p | 171.00p | 10197 |
17/11/2015 | 171.00p | 171.56p | 171.00p | 171.25p | 32124 |
16/11/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 10491 |
13/11/2015 | 170.00p | 171.41p | 170.00p | 170.00p | 22166 |
12/11/2015 | 171.00p | 171.75p | 170.25p | 171.75p | 25231 |
11/11/2015 | 170.75p | 171.33p | 170.00p | 170.75p | 33165 |
10/11/2015 | 171.75p | 171.75p | 170.25p | 170.75p | 23423 |
09/11/2015 | 170.50p | 171.50p | 170.50p | 170.88p | 1632 |
06/11/2015 | 171.25p | 172.00p | 170.50p | 171.25p | 63332 |
05/11/2015 | 172.09p | 172.25p | 172.00p | 172.25p | 9025 |
04/11/2015 | 170.50p | 172.13p | 170.50p | 172.13p | 8943 |
03/11/2015 | 171.00p | 171.33p | 170.00p | 171.25p | 70686 |
02/11/2015 | 171.00p | 172.00p | 170.50p | 172.00p | 21133 |
30/10/2015 | 171.00p | 171.74p | 170.00p | 170.00p | 11658 |
29/10/2015 | 171.00p | 172.50p | 171.00p | 172.50p | 27276 |
28/10/2015 | 171.50p | 171.75p | 171.50p | 171.75p | 4998 |
27/10/2015 | 171.25p | 173.50p | 171.25p | 173.50p | 25144 |
26/10/2015 | 171.50p | 172.75p | 171.00p | 172.75p | 21545 |
23/10/2015 | 172.75p | 172.75p | 172.25p | 172.75p | 9123 |
22/10/2015 | 172.00p | 172.00p | 171.00p | 171.50p | 42235 |
21/10/2015 | 172.00p | 172.00p | 170.50p | 171.00p | 36043 |
20/10/2015 | 170.00p | 171.00p | 170.00p | 170.50p | 19762 |
19/10/2015 | 172.00p | 172.50p | 170.00p | 171.25p | 59675 |
16/10/2015 | 173.00p | 173.00p | 171.93p | 173.00p | 35494 |
15/10/2015 | 171.50p | 172.99p | 171.50p | 172.50p | 16948 |
14/10/2015 | 171.50p | 171.50p | 170.00p | 170.50p | 7055 |
13/10/2015 | 171.50p | 171.50p | 170.25p | 170.25p | 12634 |
12/10/2015 | 171.00p | 171.50p | 170.25p | 170.25p | 8172 |
09/10/2015 | 170.00p | 170.00p | 168.62p | 170.00p | 6303 |
08/10/2015 | 168.00p | 169.50p | 167.00p | 169.12p | 42855 |
07/10/2015 | 167.50p | 168.00p | 166.50p | 167.50p | 46217 |
06/10/2015 | 167.25p | 167.50p | 166.88p | 166.88p | 76554 |
05/10/2015 | 166.00p | 167.10p | 166.00p | 166.00p | 6264 |
02/10/2015 | 167.25p | 167.50p | 166.00p | 166.75p | 11849 |
01/10/2015 | 167.25p | 167.25p | 165.00p | 167.25p | 45679 |
30/09/2015 | 166.50p | 166.50p | 165.39p | 165.88p | 106991 |
29/09/2015 | 165.00p | 166.00p | 163.34p | 165.50p | 43507 |
28/09/2015 | 165.00p | 165.00p | 161.00p | 161.63p | 198674 |
25/09/2015 | 166.00p | 166.00p | 164.25p | 165.50p | 59098 |
24/09/2015 | 167.00p | 167.01p | 163.75p | 164.25p | 142299 |
*Close Price adjusted for both dividends and splits