Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2016 | 221.70p | 223.80p | 215.00p | 215.30p | 1842468 |
01/07/2016 | 217.00p | 223.60p | 216.62p | 222.00p | 3117767 |
30/06/2016 | 217.60p | 223.60p | 213.60p | 216.50p | 6453429 |
29/06/2016 | 204.50p | 219.10p | 204.50p | 218.80p | 7185543 |
28/06/2016 | 197.50p | 210.70p | 197.50p | 207.30p | 4569630 |
27/06/2016 | 193.90p | 197.00p | 191.20p | 191.80p | 4101341 |
24/06/2016 | 180.00p | 200.70p | 173.97p | 197.40p | 5369671 |
23/06/2016 | 199.50p | 207.80p | 199.50p | 203.10p | 3921659 |
22/06/2016 | 198.80p | 200.80p | 196.50p | 199.90p | 2419354 |
21/06/2016 | 199.60p | 199.60p | 195.60p | 196.90p | 2211540 |
20/06/2016 | 195.30p | 198.50p | 194.30p | 198.10p | 1708545 |
17/06/2016 | 187.10p | 193.30p | 187.00p | 191.00p | 4243181 |
16/06/2016 | 189.40p | 189.90p | 184.60p | 185.30p | 2513957 |
15/06/2016 | 189.10p | 192.20p | 188.00p | 190.90p | 2482893 |
14/06/2016 | 191.70p | 192.70p | 185.00p | 187.10p | 2010010 |
13/06/2016 | 192.60p | 194.70p | 190.80p | 192.00p | 2351886 |
10/06/2016 | 196.90p | 196.90p | 193.90p | 195.20p | 2375353 |
09/06/2016 | 200.90p | 201.06p | 195.80p | 197.00p | 1456063 |
08/06/2016 | 198.60p | 200.80p | 197.20p | 200.20p | 1804907 |
07/06/2016 | 197.70p | 201.50p | 197.00p | 198.80p | 1836285 |
06/06/2016 | 193.30p | 197.00p | 193.20p | 196.50p | 1722361 |
03/06/2016 | 197.00p | 198.70p | 192.30p | 193.30p | 1978039 |
02/06/2016 | 193.80p | 197.60p | 193.80p | 197.20p | 1562589 |
01/06/2016 | 196.70p | 196.80p | 192.60p | 195.20p | 1499963 |
31/05/2016 | 195.90p | 198.60p | 195.90p | 196.70p | 1952858 |
27/05/2016 | 198.40p | 199.40p | 195.10p | 195.90p | 1504262 |
26/05/2016 | 196.80p | 200.40p | 196.30p | 199.60p | 1927364 |
25/05/2016 | 199.60p | 199.60p | 195.60p | 196.80p | 1626786 |
24/05/2016 | 196.00p | 198.90p | 195.90p | 197.60p | 1925993 |
23/05/2016 | 190.60p | 198.90p | 190.60p | 197.20p | 2304662 |
20/05/2016 | 194.20p | 196.00p | 190.08p | 195.10p | 1699427 |
19/05/2016 | 194.60p | 197.40p | 191.40p | 191.40p | 2763531 |
18/05/2016 | 196.40p | 197.30p | 192.40p | 195.00p | 3209162 |
17/05/2016 | 192.80p | 196.40p | 192.10p | 196.10p | 3411004 |
16/05/2016 | 191.70p | 196.50p | 191.70p | 192.90p | 8356446 |
13/05/2016 | 186.90p | 193.50p | 186.90p | 191.90p | 3685546 |
12/05/2016 | 191.80p | 194.50p | 188.50p | 189.20p | 2893817 |
11/05/2016 | 187.40p | 192.80p | 187.40p | 190.90p | 3069632 |
10/05/2016 | 189.60p | 191.90p | 187.70p | 188.30p | 2609871 |
09/05/2016 | 191.10p | 192.00p | 186.90p | 186.90p | 4234501 |
06/05/2016 | 178.90p | 187.50p | 177.70p | 186.40p | 3591188 |
05/05/2016 | 179.00p | 182.50p | 179.00p | 180.00p | 1748421 |
04/05/2016 | 178.70p | 181.20p | 177.30p | 179.00p | 3601187 |
03/05/2016 | 188.80p | 190.60p | 178.90p | 179.80p | 8472397 |
29/04/2016 | 183.00p | 195.90p | 183.00p | 187.00p | 6139794 |
28/04/2016 | 177.10p | 180.70p | 177.00p | 179.40p | 2020305 |
27/04/2016 | 182.30p | 183.00p | 178.40p | 178.50p | 4369181 |
26/04/2016 | 182.30p | 188.05p | 180.70p | 182.50p | 3207757 |
25/04/2016 | 183.60p | 187.70p | 182.30p | 182.90p | 5713988 |
22/04/2016 | 187.00p | 187.83p | 183.80p | 185.00p | 4238855 |
21/04/2016 | 179.00p | 188.10p | 179.00p | 187.10p | 4704133 |
20/04/2016 | 176.90p | 178.70p | 175.20p | 178.00p | 3866755 |
19/04/2016 | 168.90p | 178.28p | 167.78p | 175.70p | 2607442 |
18/04/2016 | 168.00p | 170.20p | 167.00p | 168.00p | 1584694 |
15/04/2016 | 171.30p | 172.30p | 169.20p | 170.30p | 1392912 |
14/04/2016 | 171.70p | 172.81p | 168.20p | 171.00p | 5007050 |
13/04/2016 | 169.90p | 175.50p | 169.70p | 171.80p | 3532593 |
12/04/2016 | 163.50p | 170.11p | 161.70p | 168.70p | 3621805 |
11/04/2016 | 164.60p | 166.20p | 163.10p | 163.10p | 2023006 |
08/04/2016 | 159.60p | 166.00p | 159.60p | 165.10p | 1616413 |
07/04/2016 | 166.70p | 166.70p | 159.70p | 160.40p | 2383808 |
06/04/2016 | 169.70p | 169.70p | 164.70p | 165.70p | 4427466 |
05/04/2016 | 174.80p | 175.50p | 171.70p | 173.10p | 2614050 |
04/04/2016 | 178.40p | 179.00p | 175.50p | 175.50p | 2011197 |
01/04/2016 | 181.10p | 182.44p | 174.70p | 178.20p | 1739669 |
31/03/2016 | 183.50p | 185.00p | 180.70p | 182.80p | 1645332 |
30/03/2016 | 179.50p | 186.10p | 179.50p | 184.10p | 1443440 |
29/03/2016 | 177.90p | 181.00p | 177.20p | 178.50p | 2423092 |
24/03/2016 | 182.90p | 184.00p | 177.90p | 177.90p | 2169324 |
23/03/2016 | 186.40p | 187.90p | 182.30p | 182.50p | 2182194 |
22/03/2016 | 183.40p | 186.40p | 182.45p | 186.40p | 1665868 |
21/03/2016 | 186.70p | 186.70p | 184.30p | 184.50p | 1414781 |
18/03/2016 | 185.10p | 188.81p | 185.00p | 187.00p | 3058934 |
17/03/2016 | 182.00p | 185.40p | 179.19p | 185.10p | 1922929 |
16/03/2016 | 179.30p | 182.30p | 179.30p | 181.40p | 1903875 |
15/03/2016 | 180.90p | 182.50p | 179.00p | 180.00p | 2805457 |
14/03/2016 | 180.30p | 183.40p | 180.01p | 181.20p | 1366176 |
11/03/2016 | 177.80p | 180.30p | 177.80p | 179.10p | 1721139 |
10/03/2016 | 177.90p | 181.50p | 176.00p | 176.00p | 2518238 |
09/03/2016 | 181.50p | 181.70p | 176.30p | 177.50p | 2074276 |
08/03/2016 | 184.90p | 188.00p | 180.20p | 180.20p | 2859853 |
07/03/2016 | 188.90p | 193.11p | 187.40p | 187.50p | 4069819 |
04/03/2016 | 185.00p | 189.30p | 184.70p | 188.20p | 2924358 |
03/03/2016 | 180.30p | 189.10p | 178.20p | 183.90p | 3048497 |
02/03/2016 | 178.50p | 180.60p | 176.90p | 178.80p | 4374168 |
01/03/2016 | 175.00p | 185.40p | 174.30p | 178.70p | 9679576 |
29/02/2016 | 158.50p | 161.70p | 158.50p | 159.50p | 3046287 |
26/02/2016 | 155.00p | 161.81p | 152.60p | 160.60p | 3961682 |
25/02/2016 | 157.40p | 158.00p | 151.20p | 152.70p | 4853540 |
24/02/2016 | 163.00p | 163.00p | 155.00p | 156.50p | 4932186 |
23/02/2016 | 165.60p | 166.90p | 163.60p | 163.70p | 2616530 |
22/02/2016 | 164.70p | 166.10p | 163.00p | 165.80p | 1412720 |
19/02/2016 | 162.30p | 162.30p | 158.80p | 161.00p | 3587776 |
18/02/2016 | 163.00p | 163.50p | 158.70p | 160.90p | 4322388 |
17/02/2016 | 160.00p | 162.40p | 159.10p | 162.40p | 6126738 |
16/02/2016 | 161.80p | 163.10p | 158.20p | 159.10p | 3554164 |
15/02/2016 | 159.20p | 160.90p | 156.00p | 159.80p | 3975910 |
12/02/2016 | 153.40p | 157.90p | 153.40p | 156.10p | 3541376 |
11/02/2016 | 154.80p | 156.30p | 151.00p | 153.10p | 3504368 |
10/02/2016 | 159.10p | 159.70p | 155.10p | 156.60p | 2929511 |
09/02/2016 | 158.10p | 160.80p | 154.80p | 156.80p | 6335593 |
08/02/2016 | 164.50p | 165.90p | 156.70p | 156.70p | 2817505 |
05/02/2016 | 154.90p | 165.00p | 154.70p | 162.80p | 4825706 |
04/02/2016 | 155.40p | 157.60p | 153.20p | 155.00p | 5530740 |
03/02/2016 | 157.70p | 157.70p | 150.30p | 153.40p | 3861603 |
02/02/2016 | 168.40p | 168.40p | 156.50p | 157.80p | 4457871 |
01/02/2016 | 172.10p | 173.40p | 166.90p | 169.50p | 2591314 |
29/01/2016 | 171.00p | 171.10p | 167.70p | 171.10p | 3579752 |
28/01/2016 | 168.80p | 172.50p | 166.20p | 168.80p | 7268442 |
27/01/2016 | 169.60p | 170.60p | 167.20p | 170.20p | 2483428 |
26/01/2016 | 164.80p | 169.40p | 161.20p | 169.10p | 3578103 |
25/01/2016 | 170.70p | 171.60p | 165.20p | 165.80p | 2340120 |
22/01/2016 | 165.40p | 170.60p | 164.46p | 170.00p | 3028392 |
21/01/2016 | 154.40p | 162.30p | 153.50p | 162.30p | 6592974 |
20/01/2016 | 158.00p | 159.90p | 152.60p | 155.10p | 4237406 |
19/01/2016 | 161.50p | 162.70p | 159.20p | 160.50p | 3612918 |
18/01/2016 | 159.50p | 161.30p | 158.00p | 159.10p | 1650338 |
15/01/2016 | 168.90p | 170.80p | 159.60p | 159.90p | 3226104 |
14/01/2016 | 167.10p | 170.50p | 164.50p | 170.10p | 2917269 |
13/01/2016 | 166.60p | 170.40p | 165.86p | 168.90p | 2158378 |
12/01/2016 | 165.60p | 166.90p | 163.20p | 165.60p | 4739921 |
11/01/2016 | 166.90p | 168.00p | 164.20p | 164.80p | 1478771 |
08/01/2016 | 166.60p | 168.70p | 165.10p | 166.00p | 2028264 |
07/01/2016 | 161.10p | 166.00p | 157.60p | 165.70p | 3337376 |
06/01/2016 | 168.60p | 169.00p | 161.10p | 165.00p | 3510541 |
05/01/2016 | 174.50p | 174.50p | 169.40p | 170.10p | 2405364 |
04/01/2016 | 182.70p | 182.80p | 171.70p | 172.40p | 1965793 |
31/12/2015 | 183.90p | 183.90p | 181.40p | 182.70p | 817721 |
30/12/2015 | 184.90p | 185.90p | 182.60p | 184.00p | 1238331 |
29/12/2015 | 186.00p | 186.90p | 181.50p | 184.90p | 1797259 |
24/12/2015 | 182.30p | 187.40p | 182.30p | 186.50p | 428692 |
23/12/2015 | 178.90p | 185.20p | 178.90p | 183.10p | 1725456 |
22/12/2015 | 177.30p | 177.80p | 175.60p | 176.80p | 1682526 |
21/12/2015 | 173.80p | 177.90p | 173.60p | 177.10p | 1534528 |
18/12/2015 | 174.10p | 175.70p | 172.50p | 173.60p | 3068684 |
17/12/2015 | 180.00p | 180.00p | 175.20p | 175.50p | 2131439 |
16/12/2015 | 174.50p | 178.70p | 172.90p | 177.90p | 2264660 |
15/12/2015 | 178.40p | 178.40p | 173.40p | 174.60p | 2813869 |
14/12/2015 | 179.10p | 179.10p | 176.20p | 176.50p | 2569726 |
11/12/2015 | 179.70p | 182.00p | 177.00p | 177.60p | 2165588 |
10/12/2015 | 177.90p | 181.40p | 176.90p | 180.50p | 1788930 |
09/12/2015 | 179.10p | 181.30p | 175.30p | 179.60p | 2136129 |
08/12/2015 | 180.30p | 180.90p | 177.70p | 179.40p | 2964357 |
07/12/2015 | 179.90p | 181.80p | 179.30p | 180.70p | 3547358 |
04/12/2015 | 179.70p | 179.90p | 177.20p | 178.80p | 1879559 |
03/12/2015 | 179.30p | 182.70p | 178.70p | 179.50p | 2196179 |
02/12/2015 | 182.30p | 182.40p | 179.00p | 180.40p | 2269651 |
01/12/2015 | 182.10p | 185.30p | 182.10p | 182.60p | 1687556 |
30/11/2015 | 180.40p | 182.90p | 179.10p | 182.00p | 2814515 |
27/11/2015 | 184.20p | 184.20p | 180.70p | 180.90p | 2347445 |
26/11/2015 | 181.00p | 185.50p | 181.00p | 184.50p | 1403872 |
25/11/2015 | 179.00p | 182.60p | 178.10p | 181.80p | 1916561 |
24/11/2015 | 177.00p | 179.80p | 175.30p | 178.70p | 2584317 |
23/11/2015 | 175.10p | 177.30p | 172.70p | 176.80p | 2205622 |
20/11/2015 | 173.10p | 176.10p | 172.60p | 175.00p | 1832970 |
19/11/2015 | 174.80p | 176.80p | 171.90p | 174.10p | 2541844 |
18/11/2015 | 172.60p | 174.90p | 169.70p | 173.50p | 1715732 |
17/11/2015 | 173.40p | 174.70p | 171.02p | 173.00p | 2240145 |
16/11/2015 | 170.60p | 175.00p | 168.90p | 171.90p | 3173635 |
13/11/2015 | 177.60p | 181.30p | 168.90p | 172.20p | 7230699 |
12/11/2015 | 184.50p | 185.00p | 173.00p | 175.20p | 3843805 |
11/11/2015 | 187.10p | 188.80p | 184.10p | 185.40p | 2650282 |
10/11/2015 | 188.50p | 188.50p | 183.40p | 186.60p | 1841890 |
09/11/2015 | 190.00p | 195.30p | 185.80p | 187.20p | 2297767 |
06/11/2015 | 192.00p | 194.60p | 188.70p | 191.70p | 3401122 |
05/11/2015 | 196.40p | 197.10p | 192.00p | 193.10p | 3232300 |
04/11/2015 | 196.70p | 199.70p | 195.50p | 196.10p | 2740199 |
03/11/2015 | 189.50p | 196.20p | 188.30p | 194.60p | 2621928 |
02/11/2015 | 187.30p | 190.20p | 186.00p | 189.00p | 1272135 |
30/10/2015 | 185.70p | 189.20p | 184.40p | 187.40p | 2205389 |
29/10/2015 | 182.70p | 185.30p | 182.00p | 184.70p | 1852350 |
28/10/2015 | 179.50p | 183.30p | 178.20p | 182.60p | 1629204 |
27/10/2015 | 185.60p | 185.60p | 179.00p | 180.50p | 1772566 |
26/10/2015 | 188.10p | 190.30p | 184.40p | 185.10p | 1757730 |
23/10/2015 | 185.40p | 190.00p | 182.50p | 187.10p | 3168543 |
22/10/2015 | 182.60p | 184.00p | 180.00p | 183.30p | 2513826 |
21/10/2015 | 180.00p | 184.50p | 179.50p | 181.90p | 1971129 |
20/10/2015 | 179.00p | 180.60p | 177.80p | 179.70p | 2558975 |
19/10/2015 | 177.30p | 178.70p | 173.70p | 178.00p | 2081422 |
16/10/2015 | 180.00p | 181.54p | 176.30p | 177.10p | 3280056 |
15/10/2015 | 180.00p | 181.60p | 178.12p | 181.20p | 1526004 |
14/10/2015 | 179.20p | 180.70p | 177.20p | 180.10p | 1908293 |
13/10/2015 | 185.30p | 186.40p | 177.90p | 179.60p | 3666300 |
12/10/2015 | 193.70p | 194.70p | 184.40p | 186.40p | 3633940 |
09/10/2015 | 188.00p | 200.50p | 186.33p | 193.80p | 5297589 |
08/10/2015 | 190.90p | 190.90p | 187.95p | 190.00p | 4034963 |
07/10/2015 | 174.60p | 191.30p | 174.20p | 190.60p | 4157707 |
06/10/2015 | 177.50p | 177.50p | 173.50p | 174.90p | 2121844 |
05/10/2015 | 174.00p | 178.70p | 173.35p | 177.30p | 2386969 |
02/10/2015 | 170.30p | 171.70p | 169.20p | 171.30p | 1607864 |
01/10/2015 | 166.40p | 170.50p | 166.12p | 169.50p | 2263584 |
30/09/2015 | 167.10p | 167.80p | 163.00p | 164.80p | 3659286 |
29/09/2015 | 165.60p | 168.03p | 162.60p | 165.50p | 3513922 |
28/09/2015 | 169.10p | 169.10p | 163.40p | 166.60p | 2512803 |
25/09/2015 | 169.20p | 174.50p | 168.60p | 168.90p | 2563192 |
24/09/2015 | 170.80p | 171.30p | 166.30p | 167.20p | 3097981 |
23/09/2015 | 171.50p | 172.90p | 169.70p | 171.20p | 4552155 |
22/09/2015 | 174.50p | 174.60p | 169.70p | 172.10p | 4484118 |
21/09/2015 | 182.50p | 182.62p | 170.80p | 175.10p | 8962346 |
18/09/2015 | 190.50p | 192.18p | 183.80p | 186.60p | 7118769 |
*Close Price adjusted for both dividends and splits