Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2015 | 168.00p | 168.00p | 167.00p | 167.00p | 10213 |
22/09/2015 | 167.00p | 168.00p | 167.00p | 167.00p | 20336 |
21/09/2015 | 169.00p | 170.00p | 167.25p | 168.00p | 214113 |
18/09/2015 | 170.00p | 170.00p | 169.10p | 170.00p | 22400 |
17/09/2015 | 170.00p | 170.00p | 169.25p | 169.75p | 18810 |
16/09/2015 | 172.00p | 172.00p | 169.50p | 169.62p | 102874 |
15/09/2015 | 173.00p | 173.00p | 171.10p | 171.75p | 48536 |
14/09/2015 | 173.50p | 173.50p | 172.00p | 172.25p | 28737 |
11/09/2015 | 173.00p | 173.00p | 172.50p | 172.50p | 16658 |
10/09/2015 | 173.00p | 173.99p | 172.30p | 173.00p | 10610 |
09/09/2015 | 172.30p | 173.99p | 172.30p | 173.50p | 11300 |
08/09/2015 | 172.33p | 174.25p | 172.30p | 173.37p | 3700 |
07/09/2015 | 172.50p | 174.75p | 172.50p | 174.25p | 68989 |
04/09/2015 | 174.00p | 175.67p | 173.00p | 173.00p | 16463 |
03/09/2015 | 175.00p | 176.67p | 175.00p | 175.75p | 35829 |
02/09/2015 | 176.75p | 177.00p | 175.00p | 175.00p | 70746 |
01/09/2015 | 175.00p | 176.83p | 175.00p | 175.00p | 42729 |
28/08/2015 | 177.00p | 177.00p | 175.75p | 176.50p | 26656 |
27/08/2015 | 175.40p | 177.47p | 175.40p | 176.37p | 31503 |
26/08/2015 | 178.00p | 178.00p | 175.44p | 177.25p | 6334 |
25/08/2015 | 176.50p | 176.50p | 175.90p | 176.50p | 2086 |
24/08/2015 | 179.50p | 180.52p | 176.00p | 176.25p | 107114 |
21/08/2015 | 179.89p | 181.25p | 179.89p | 180.50p | 15261 |
20/08/2015 | 182.25p | 182.36p | 179.50p | 179.50p | 15634 |
19/08/2015 | 180.00p | 183.00p | 180.00p | 180.00p | 87707 |
18/08/2015 | 183.00p | 183.25p | 182.00p | 183.00p | 42384 |
17/08/2015 | 181.50p | 183.00p | 179.00p | 183.00p | 50571 |
14/08/2015 | 182.00p | 182.00p | 181.67p | 181.75p | 22206 |
13/08/2015 | 182.00p | 182.50p | 180.21p | 182.00p | 40733 |
12/08/2015 | 182.00p | 182.00p | 180.25p | 182.00p | 18479 |
11/08/2015 | 180.00p | 182.50p | 178.25p | 182.00p | 79039 |
10/08/2015 | 180.00p | 181.00p | 180.00p | 180.00p | 2369 |
07/08/2015 | 177.50p | 180.00p | 177.50p | 180.00p | 18367 |
06/08/2015 | 179.50p | 180.00p | 177.95p | 180.00p | 20750 |
05/08/2015 | 178.25p | 179.47p | 177.80p | 178.25p | 5155 |
04/08/2015 | 179.60p | 179.60p | 178.25p | 178.25p | 21800 |
03/08/2015 | 176.50p | 179.21p | 176.25p | 177.63p | 14873 |
31/07/2015 | 176.00p | 178.97p | 176.00p | 177.00p | 88854 |
30/07/2015 | 177.33p | 178.80p | 177.23p | 177.75p | 48878 |
29/07/2015 | 178.50p | 178.50p | 178.50p | 178.50p | 4955 |
28/07/2015 | 179.50p | 179.50p | 177.23p | 179.50p | 26739 |
27/07/2015 | 177.50p | 180.00p | 176.19p | 179.50p | 66505 |
24/07/2015 | 179.50p | 181.00p | 178.23p | 178.88p | 41425 |
23/07/2015 | 179.50p | 180.39p | 177.55p | 179.50p | 10935 |
22/07/2015 | 179.00p | 180.50p | 177.00p | 179.50p | 15278 |
21/07/2015 | 179.00p | 179.00p | 177.05p | 177.50p | 42158 |
20/07/2015 | 177.00p | 179.00p | 175.75p | 179.00p | 60583 |
17/07/2015 | 176.00p | 176.00p | 174.66p | 175.75p | 9239 |
16/07/2015 | 176.00p | 176.00p | 174.50p | 175.50p | 77249 |
15/07/2015 | 176.00p | 176.00p | 175.00p | 175.50p | 66816 |
14/07/2015 | 176.50p | 176.75p | 176.50p | 176.75p | 3981 |
13/07/2015 | 176.50p | 178.00p | 175.00p | 175.00p | 64018 |
10/07/2015 | 176.50p | 176.50p | 173.00p | 173.00p | 34099 |
09/07/2015 | 173.00p | 175.63p | 173.00p | 173.00p | 36694 |
08/07/2015 | 175.00p | 175.00p | 174.75p | 174.75p | 172 |
07/07/2015 | 176.50p | 176.50p | 176.00p | 176.00p | 3605 |
06/07/2015 | 176.00p | 176.06p | 174.10p | 174.50p | 10173 |
03/07/2015 | 176.49p | 176.49p | 174.63p | 174.63p | 13935 |
02/07/2015 | 176.00p | 176.00p | 174.63p | 174.63p | 14884 |
01/07/2015 | 172.50p | 175.99p | 172.40p | 172.50p | 25126 |
30/06/2015 | 171.50p | 175.10p | 171.50p | 171.50p | 53504 |
29/06/2015 | 174.00p | 174.58p | 172.72p | 173.25p | 51360 |
26/06/2015 | 176.00p | 178.00p | 176.00p | 176.00p | 13370 |
25/06/2015 | 176.00p | 178.70p | 175.35p | 176.75p | 54376 |
24/06/2015 | 182.00p | 182.00p | 178.00p | 180.00p | 162581 |
23/06/2015 | 182.00p | 182.17p | 179.75p | 182.00p | 102676 |
22/06/2015 | 181.00p | 182.75p | 178.96p | 182.50p | 229490 |
19/06/2015 | 177.50p | 179.00p | 175.00p | 178.75p | 149146 |
18/06/2015 | 177.00p | 177.50p | 174.75p | 177.50p | 42617 |
17/06/2015 | 175.00p | 177.00p | 174.00p | 177.00p | 74348 |
16/06/2015 | 174.00p | 175.00p | 171.90p | 174.50p | 30186 |
15/06/2015 | 172.00p | 174.25p | 172.00p | 172.00p | 12356 |
12/06/2015 | 174.00p | 174.97p | 172.00p | 174.25p | 78040 |
11/06/2015 | 172.00p | 174.00p | 171.66p | 173.75p | 125139 |
10/06/2015 | 170.50p | 171.47p | 168.76p | 170.50p | 28728 |
09/06/2015 | 170.50p | 170.50p | 169.00p | 170.50p | 35451 |
08/06/2015 | 170.25p | 170.50p | 170.25p | 170.25p | 17853 |
05/06/2015 | 170.00p | 170.00p | 169.75p | 169.75p | 30226 |
04/06/2015 | 167.38p | 170.00p | 167.38p | 168.12p | 4495 |
03/06/2015 | 167.75p | 170.00p | 167.50p | 170.00p | 15661 |
02/06/2015 | 165.50p | 167.75p | 165.50p | 167.38p | 174973 |
01/06/2015 | 167.00p | 168.00p | 166.56p | 168.00p | 69491 |
29/05/2015 | 166.50p | 166.50p | 166.00p | 166.00p | 31823 |
28/05/2015 | 167.00p | 167.00p | 165.50p | 166.00p | 23807 |
27/05/2015 | 167.00p | 167.00p | 165.73p | 165.75p | 29291 |
26/05/2015 | 168.25p | 168.25p | 165.50p | 167.75p | 131346 |
22/05/2015 | 168.50p | 168.50p | 165.91p | 168.25p | 58092 |
21/05/2015 | 165.75p | 166.70p | 165.75p | 166.25p | 34871 |
20/05/2015 | 167.00p | 167.00p | 165.73p | 166.25p | 10906 |
19/05/2015 | 166.75p | 166.75p | 165.50p | 165.50p | 41056 |
18/05/2015 | 168.00p | 168.00p | 165.50p | 168.00p | 12363 |
15/05/2015 | 165.50p | 166.83p | 165.50p | 165.50p | 83747 |
14/05/2015 | 167.75p | 167.75p | 166.27p | 166.75p | 10517 |
13/05/2015 | 165.50p | 166.81p | 165.50p | 165.75p | 28842 |
12/05/2015 | 167.00p | 167.50p | 166.50p | 167.50p | 90303 |
11/05/2015 | 164.50p | 166.73p | 164.50p | 166.50p | 78625 |
08/05/2015 | 163.75p | 166.00p | 163.50p | 166.00p | 113457 |
07/05/2015 | 165.00p | 165.50p | 163.87p | 165.50p | 56020 |
06/05/2015 | 164.50p | 165.00p | 163.50p | 165.00p | 144601 |
05/05/2015 | 162.25p | 166.00p | 162.25p | 163.00p | 79206 |
01/05/2015 | 165.00p | 167.75p | 162.00p | 162.00p | 102883 |
30/04/2015 | 166.50p | 169.00p | 165.00p | 165.00p | 46129 |
29/04/2015 | 166.50p | 168.12p | 166.50p | 166.50p | 37591 |
28/04/2015 | 167.00p | 169.00p | 167.00p | 169.00p | 27330 |
27/04/2015 | 169.50p | 169.50p | 167.28p | 169.50p | 58806 |
24/04/2015 | 169.00p | 169.00p | 166.50p | 167.00p | 31392 |
23/04/2015 | 166.50p | 167.25p | 166.25p | 166.25p | 18513 |
22/04/2015 | 167.00p | 167.00p | 166.75p | 167.00p | 3144 |
21/04/2015 | 167.50p | 167.75p | 167.00p | 167.75p | 21694 |
20/04/2015 | 168.50p | 169.23p | 168.50p | 169.12p | 18930 |
17/04/2015 | 169.00p | 170.25p | 168.50p | 168.50p | 35132 |
16/04/2015 | 171.75p | 171.75p | 169.50p | 170.50p | 32530 |
15/04/2015 | 171.75p | 172.00p | 170.25p | 172.00p | 53125 |
14/04/2015 | 172.50p | 172.50p | 170.00p | 172.00p | 30044 |
13/04/2015 | 170.50p | 172.75p | 170.00p | 171.00p | 67012 |
10/04/2015 | 172.75p | 172.75p | 170.83p | 172.00p | 41998 |
09/04/2015 | 172.00p | 172.00p | 170.00p | 170.00p | 70343 |
08/04/2015 | 171.75p | 172.00p | 170.50p | 172.00p | 56046 |
07/04/2015 | 171.50p | 172.00p | 171.07p | 172.00p | 57455 |
02/04/2015 | 173.00p | 173.00p | 171.00p | 171.00p | 71447 |
01/04/2015 | 172.00p | 172.00p | 172.00p | 172.00p | 60 |
31/03/2015 | 172.00p | 173.40p | 172.00p | 172.00p | 24746 |
30/03/2015 | 173.75p | 173.75p | 172.00p | 173.50p | 134603 |
27/03/2015 | 172.00p | 172.60p | 171.00p | 171.00p | 47867 |
26/03/2015 | 172.00p | 173.50p | 172.00p | 172.50p | 109965 |
25/03/2015 | 172.00p | 173.49p | 172.00p | 172.00p | 26811 |
24/03/2015 | 172.50p | 173.35p | 172.00p | 172.00p | 34985 |
23/03/2015 | 173.75p | 174.75p | 172.50p | 172.50p | 102934 |
20/03/2015 | 176.00p | 176.00p | 173.75p | 173.75p | 71733 |
19/03/2015 | 175.75p | 176.00p | 174.65p | 175.75p | 108269 |
18/03/2015 | 175.75p | 176.00p | 174.76p | 175.50p | 29513 |
17/03/2015 | 176.00p | 176.00p | 174.75p | 176.00p | 42342 |
16/03/2015 | 176.00p | 176.00p | 174.50p | 174.50p | 39343 |
13/03/2015 | 176.75p | 176.75p | 176.00p | 176.00p | 1412 |
12/03/2015 | 176.25p | 176.25p | 174.75p | 175.00p | 30633 |
11/03/2015 | 176.25p | 176.25p | 175.01p | 175.75p | 9684 |
10/03/2015 | 174.75p | 176.50p | 174.50p | 174.50p | 8189 |
09/03/2015 | 174.50p | 176.23p | 174.50p | 174.50p | 31116 |
06/03/2015 | 175.50p | 176.37p | 175.00p | 175.00p | 62242 |
05/03/2015 | 176.00p | 177.00p | 175.00p | 175.00p | 21628 |
04/03/2015 | 175.50p | 176.61p | 175.50p | 175.50p | 46062 |
03/03/2015 | 175.50p | 176.75p | 175.30p | 176.25p | 19607 |
02/03/2015 | 175.00p | 176.29p | 174.75p | 174.75p | 22716 |
27/02/2015 | 176.00p | 176.78p | 174.75p | 174.75p | 78148 |
26/02/2015 | 177.50p | 177.56p | 176.00p | 176.00p | 54804 |
25/02/2015 | 181.00p | 181.00p | 178.75p | 179.00p | 49652 |
24/02/2015 | 176.75p | 181.00p | 174.75p | 179.75p | 200496 |
23/02/2015 | 176.50p | 177.00p | 176.11p | 176.75p | 21501 |
20/02/2015 | 176.50p | 176.75p | 176.08p | 176.75p | 16823 |
19/02/2015 | 176.25p | 176.75p | 175.86p | 176.75p | 21080 |
18/02/2015 | 175.83p | 175.86p | 175.25p | 175.25p | 17481 |
17/02/2015 | 174.75p | 175.86p | 174.64p | 175.25p | 26451 |
16/02/2015 | 176.00p | 176.30p | 175.52p | 176.25p | 46294 |
13/02/2015 | 175.75p | 175.75p | 174.25p | 174.75p | 59855 |
12/02/2015 | 174.25p | 175.67p | 174.00p | 174.00p | 73295 |
11/02/2015 | 176.25p | 176.25p | 174.60p | 175.50p | 69340 |
10/02/2015 | 176.00p | 176.00p | 174.69p | 176.00p | 78006 |
09/02/2015 | 172.75p | 175.50p | 172.38p | 175.50p | 99404 |
06/02/2015 | 170.25p | 173.00p | 170.00p | 173.00p | 82193 |
05/02/2015 | 171.75p | 172.00p | 170.73p | 172.00p | 64192 |
04/02/2015 | 170.75p | 171.00p | 169.50p | 170.25p | 14923 |
03/02/2015 | 168.25p | 171.00p | 168.25p | 171.00p | 117967 |
02/02/2015 | 167.75p | 168.00p | 167.74p | 168.00p | 13010 |
30/01/2015 | 167.75p | 168.00p | 166.93p | 168.00p | 13708 |
29/01/2015 | 167.75p | 168.00p | 167.75p | 168.00p | 7972 |
28/01/2015 | 167.00p | 168.00p | 166.25p | 167.75p | 56675 |
27/01/2015 | 167.00p | 168.00p | 165.45p | 168.00p | 58357 |
26/01/2015 | 165.45p | 166.75p | 165.45p | 165.75p | 24288 |
23/01/2015 | 167.00p | 167.00p | 164.75p | 166.75p | 31181 |
22/01/2015 | 164.75p | 166.50p | 164.75p | 166.00p | 69244 |
21/01/2015 | 164.75p | 164.75p | 163.50p | 164.75p | 24616 |
20/01/2015 | 163.75p | 164.75p | 163.75p | 164.75p | 76573 |
19/01/2015 | 164.75p | 165.00p | 163.50p | 165.00p | 46739 |
16/01/2015 | 163.00p | 164.50p | 162.14p | 164.50p | 55888 |
15/01/2015 | 163.00p | 163.00p | 162.00p | 163.00p | 11097 |
14/01/2015 | 162.75p | 163.00p | 161.00p | 163.00p | 20146 |
13/01/2015 | 162.50p | 163.00p | 161.35p | 163.00p | 27199 |
12/01/2015 | 162.25p | 162.50p | 160.25p | 162.50p | 33269 |
09/01/2015 | 161.50p | 162.50p | 160.84p | 162.50p | 121701 |
08/01/2015 | 161.50p | 161.75p | 161.00p | 161.50p | 47577 |
07/01/2015 | 161.25p | 162.00p | 161.00p | 161.75p | 115873 |
06/01/2015 | 160.25p | 162.00p | 159.75p | 161.75p | 59497 |
05/01/2015 | 160.00p | 162.00p | 160.00p | 162.00p | 68448 |
02/01/2015 | 159.25p | 161.25p | 159.00p | 159.00p | 17195 |
31/12/2014 | 159.50p | 160.75p | 159.00p | 159.00p | 82941 |
30/12/2014 | 160.00p | 161.75p | 159.77p | 161.50p | 85825 |
29/12/2014 | 161.75p | 162.00p | 159.63p | 162.00p | 17017 |
24/12/2014 | 161.75p | 161.75p | 159.50p | 159.50p | 7756 |
23/12/2014 | 161.75p | 162.00p | 159.77p | 162.00p | 21506 |
22/12/2014 | 161.75p | 162.00p | 161.03p | 162.00p | 27932 |
19/12/2014 | 159.75p | 161.75p | 159.75p | 161.75p | 103154 |
18/12/2014 | 159.75p | 160.75p | 159.50p | 160.00p | 6967 |
17/12/2014 | 161.00p | 161.00p | 159.75p | 160.00p | 13889 |
16/12/2014 | 160.75p | 161.00p | 159.50p | 159.50p | 42138 |
15/12/2014 | 160.75p | 160.75p | 159.41p | 159.75p | 96007 |
12/12/2014 | 160.50p | 160.50p | 159.50p | 159.50p | 78765 |
11/12/2014 | 159.50p | 161.00p | 159.50p | 159.75p | 36001 |
10/12/2014 | 164.25p | 164.25p | 162.00p | 162.50p | 244517 |
09/12/2014 | 164.25p | 164.25p | 163.00p | 163.00p | 17960 |
08/12/2014 | 163.00p | 164.75p | 163.00p | 164.00p | 70489 |
*Close Price adjusted for both dividends and splits