Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2016 | 203.80p | 206.20p | 201.10p | 202.40p | 4729529 |
07/07/2016 | 197.10p | 208.90p | 196.50p | 202.90p | 5666476 |
06/07/2016 | 195.60p | 196.60p | 192.56p | 196.30p | 3746776 |
05/07/2016 | 197.30p | 197.70p | 192.80p | 195.10p | 3635968 |
04/07/2016 | 195.70p | 197.00p | 193.00p | 195.80p | 3385827 |
01/07/2016 | 194.60p | 195.40p | 192.56p | 195.00p | 3668517 |
30/06/2016 | 187.90p | 193.20p | 186.90p | 193.20p | 5005572 |
29/06/2016 | 184.20p | 187.90p | 182.60p | 187.90p | 4377137 |
28/06/2016 | 183.00p | 184.00p | 180.70p | 182.80p | 6330045 |
27/06/2016 | 182.70p | 185.60p | 178.40p | 179.30p | 6358882 |
24/06/2016 | 164.00p | 187.00p | 164.00p | 185.50p | 7482123 |
23/06/2016 | 183.00p | 187.50p | 181.55p | 185.20p | 3141875 |
22/06/2016 | 186.20p | 186.20p | 183.30p | 183.40p | 4808362 |
21/06/2016 | 187.90p | 187.90p | 184.70p | 184.70p | 4756555 |
20/06/2016 | 186.00p | 188.50p | 184.50p | 186.80p | 4779931 |
17/06/2016 | 183.60p | 186.10p | 181.50p | 183.40p | 10802391 |
16/06/2016 | 180.90p | 183.30p | 180.70p | 181.70p | 6110623 |
15/06/2016 | 179.90p | 183.00p | 179.10p | 181.60p | 5060840 |
14/06/2016 | 184.00p | 184.80p | 179.90p | 180.00p | 5554762 |
13/06/2016 | 182.90p | 185.50p | 182.70p | 183.10p | 2749787 |
10/06/2016 | 184.60p | 186.20p | 184.00p | 184.60p | 3289252 |
09/06/2016 | 182.90p | 186.00p | 182.90p | 185.30p | 2645846 |
08/06/2016 | 185.00p | 185.10p | 183.00p | 183.80p | 2720997 |
07/06/2016 | 184.00p | 184.60p | 182.20p | 182.60p | 2404860 |
06/06/2016 | 179.90p | 183.80p | 179.40p | 183.40p | 2395177 |
03/06/2016 | 179.60p | 180.60p | 177.64p | 178.50p | 1572941 |
02/06/2016 | 177.50p | 179.80p | 176.90p | 179.60p | 3554065 |
01/06/2016 | 179.20p | 180.50p | 176.30p | 177.90p | 3386626 |
31/05/2016 | 179.80p | 181.80p | 178.80p | 180.10p | 4075868 |
27/05/2016 | 179.40p | 179.50p | 178.40p | 179.30p | 2434855 |
26/05/2016 | 178.30p | 179.20p | 177.90p | 179.00p | 2856063 |
25/05/2016 | 178.60p | 179.10p | 177.60p | 179.10p | 2476353 |
24/05/2016 | 176.10p | 178.70p | 175.90p | 177.20p | 1925925 |
23/05/2016 | 176.20p | 178.10p | 176.20p | 177.60p | 2205130 |
20/05/2016 | 176.40p | 177.90p | 175.17p | 176.70p | 2315040 |
19/05/2016 | 175.10p | 176.20p | 174.60p | 175.50p | 5348131 |
18/05/2016 | 175.70p | 176.30p | 174.80p | 175.90p | 2525387 |
17/05/2016 | 176.50p | 177.40p | 175.20p | 176.40p | 3310811 |
16/05/2016 | 175.00p | 176.50p | 174.30p | 176.00p | 5749286 |
13/05/2016 | 176.90p | 177.50p | 174.90p | 175.20p | 2394636 |
12/05/2016 | 179.40p | 179.50p | 177.00p | 178.00p | 2708337 |
11/05/2016 | 177.90p | 179.70p | 176.00p | 179.00p | 2478377 |
10/05/2016 | 178.80p | 178.80p | 176.50p | 177.60p | 2134398 |
09/05/2016 | 178.00p | 178.80p | 177.30p | 177.80p | 2208006 |
06/05/2016 | 179.80p | 180.30p | 177.40p | 178.20p | 2256104 |
05/05/2016 | 178.00p | 179.60p | 177.70p | 179.00p | 1643871 |
04/05/2016 | 178.70p | 178.90p | 176.40p | 178.40p | 1493110 |
03/05/2016 | 175.00p | 179.70p | 175.00p | 177.40p | 2830476 |
29/04/2016 | 175.00p | 178.50p | 175.00p | 176.10p | 2706170 |
28/04/2016 | 177.80p | 177.80p | 175.40p | 176.90p | 3508588 |
27/04/2016 | 177.30p | 179.40p | 176.85p | 178.50p | 2353340 |
26/04/2016 | 180.10p | 180.50p | 177.60p | 177.60p | 2923613 |
25/04/2016 | 178.90p | 180.30p | 178.30p | 179.30p | 2087607 |
22/04/2016 | 180.20p | 181.30p | 178.30p | 178.60p | 2403134 |
21/04/2016 | 182.10p | 182.18p | 180.01p | 181.20p | 1956389 |
20/04/2016 | 178.00p | 183.30p | 178.00p | 182.10p | 4159397 |
19/04/2016 | 175.40p | 177.80p | 174.29p | 176.70p | 3802926 |
18/04/2016 | 174.90p | 176.90p | 173.73p | 175.40p | 1829687 |
15/04/2016 | 176.30p | 176.30p | 174.10p | 175.20p | 2595313 |
14/04/2016 | 177.00p | 177.90p | 175.60p | 176.10p | 3150446 |
13/04/2016 | 178.60p | 179.50p | 176.91p | 177.60p | 1690641 |
12/04/2016 | 179.00p | 179.00p | 176.60p | 178.00p | 2640974 |
11/04/2016 | 177.70p | 178.90p | 176.11p | 177.70p | 1138734 |
08/04/2016 | 175.20p | 178.90p | 174.80p | 178.10p | 2640459 |
07/04/2016 | 178.60p | 179.42p | 176.80p | 177.60p | 2878802 |
06/04/2016 | 179.40p | 181.60p | 178.70p | 180.30p | 2833427 |
05/04/2016 | 178.80p | 180.10p | 176.35p | 180.00p | 3612909 |
04/04/2016 | 176.10p | 179.00p | 176.10p | 178.10p | 2297247 |
01/04/2016 | 176.10p | 177.50p | 175.00p | 176.50p | 2277563 |
31/03/2016 | 176.30p | 177.10p | 175.30p | 176.80p | 2730884 |
30/03/2016 | 176.90p | 178.40p | 174.80p | 177.70p | 3812543 |
29/03/2016 | 172.10p | 174.70p | 171.50p | 174.40p | 1887528 |
24/03/2016 | 175.10p | 175.10p | 172.10p | 172.10p | 2600431 |
23/03/2016 | 171.80p | 176.20p | 171.80p | 175.20p | 3497997 |
22/03/2016 | 170.50p | 172.80p | 169.00p | 172.30p | 2481251 |
21/03/2016 | 170.50p | 172.70p | 169.90p | 170.60p | 2496761 |
18/03/2016 | 172.00p | 172.80p | 170.80p | 170.80p | 6038263 |
17/03/2016 | 167.30p | 171.40p | 166.00p | 170.90p | 4895573 |
16/03/2016 | 162.50p | 163.80p | 162.00p | 163.50p | 4585586 |
15/03/2016 | 162.80p | 162.80p | 160.70p | 162.20p | 4671875 |
14/03/2016 | 162.80p | 163.10p | 161.70p | 162.30p | 1837768 |
11/03/2016 | 161.40p | 162.50p | 160.70p | 161.80p | 3111660 |
10/03/2016 | 162.40p | 162.50p | 159.40p | 159.40p | 3479789 |
09/03/2016 | 161.10p | 162.50p | 159.90p | 161.00p | 3831811 |
08/03/2016 | 162.20p | 163.80p | 161.00p | 161.30p | 4152100 |
07/03/2016 | 164.90p | 165.90p | 162.70p | 163.50p | 3424936 |
04/03/2016 | 164.50p | 166.50p | 164.30p | 164.80p | 4549604 |
03/03/2016 | 164.10p | 164.80p | 162.30p | 164.20p | 2658013 |
02/03/2016 | 168.80p | 168.80p | 164.00p | 164.00p | 3006486 |
01/03/2016 | 166.60p | 167.80p | 165.90p | 167.40p | 3487929 |
29/02/2016 | 167.40p | 168.30p | 165.80p | 165.90p | 5050326 |
26/02/2016 | 170.00p | 170.50p | 168.10p | 168.80p | 4282790 |
25/02/2016 | 165.20p | 169.30p | 165.00p | 169.10p | 4430636 |
24/02/2016 | 165.40p | 165.40p | 162.30p | 163.40p | 4476053 |
23/02/2016 | 162.60p | 164.40p | 161.60p | 164.40p | 4670839 |
22/02/2016 | 163.40p | 163.60p | 161.80p | 162.80p | 1387478 |
19/02/2016 | 162.00p | 162.50p | 160.15p | 161.30p | 3575204 |
18/02/2016 | 160.20p | 162.00p | 159.50p | 161.30p | 3739102 |
17/02/2016 | 156.80p | 160.40p | 156.80p | 160.20p | 5038835 |
16/02/2016 | 156.90p | 158.30p | 154.90p | 155.70p | 3366337 |
15/02/2016 | 156.30p | 157.30p | 155.00p | 155.80p | 2987429 |
12/02/2016 | 152.20p | 155.30p | 151.90p | 155.10p | 5272446 |
11/02/2016 | 153.60p | 154.86p | 150.10p | 151.70p | 3457334 |
10/02/2016 | 153.30p | 155.80p | 152.00p | 153.90p | 2930390 |
09/02/2016 | 151.20p | 152.20p | 147.40p | 151.90p | 6150933 |
08/02/2016 | 157.80p | 157.80p | 149.70p | 150.90p | 4442716 |
05/02/2016 | 157.30p | 159.70p | 156.40p | 157.00p | 3669145 |
04/02/2016 | 157.00p | 158.10p | 155.10p | 157.60p | 3515434 |
03/02/2016 | 157.40p | 157.40p | 153.90p | 155.10p | 3428584 |
02/02/2016 | 157.80p | 159.00p | 155.80p | 157.10p | 2699664 |
01/02/2016 | 157.10p | 158.20p | 156.00p | 156.80p | 3029223 |
29/01/2016 | 156.60p | 156.80p | 154.90p | 156.70p | 5269298 |
28/01/2016 | 154.50p | 155.40p | 154.00p | 154.90p | 5540752 |
27/01/2016 | 153.90p | 154.60p | 153.20p | 154.50p | 2486417 |
26/01/2016 | 153.20p | 154.90p | 152.30p | 154.70p | 2441664 |
25/01/2016 | 154.80p | 155.00p | 152.80p | 154.00p | 2723510 |
22/01/2016 | 152.90p | 154.10p | 151.40p | 153.00p | 3942289 |
21/01/2016 | 149.20p | 151.30p | 148.20p | 150.50p | 7130513 |
20/01/2016 | 151.10p | 152.20p | 149.20p | 150.00p | 2762116 |
19/01/2016 | 152.00p | 153.10p | 150.61p | 152.40p | 2854773 |
18/01/2016 | 152.60p | 153.80p | 149.64p | 150.10p | 1925195 |
15/01/2016 | 153.40p | 155.30p | 150.90p | 152.50p | 3831422 |
14/01/2016 | 154.70p | 155.20p | 153.50p | 154.00p | 3707404 |
13/01/2016 | 156.60p | 157.20p | 154.70p | 155.30p | 2442741 |
12/01/2016 | 153.50p | 155.70p | 153.50p | 155.00p | 2569671 |
11/01/2016 | 155.40p | 155.40p | 153.15p | 154.60p | 6717827 |
08/01/2016 | 156.30p | 157.40p | 154.60p | 154.60p | 1869491 |
07/01/2016 | 155.10p | 157.40p | 153.40p | 156.30p | 2466098 |
06/01/2016 | 156.80p | 156.80p | 155.00p | 156.20p | 1656387 |
05/01/2016 | 157.80p | 159.60p | 156.30p | 157.00p | 1580195 |
04/01/2016 | 160.00p | 160.64p | 156.50p | 157.30p | 2243750 |
31/12/2015 | 160.90p | 160.90p | 159.10p | 159.30p | 669455 |
30/12/2015 | 161.40p | 162.50p | 160.50p | 160.80p | 949083 |
29/12/2015 | 159.70p | 162.20p | 159.27p | 161.90p | 1619843 |
24/12/2015 | 160.00p | 161.40p | 159.10p | 159.80p | 278809 |
23/12/2015 | 155.10p | 159.40p | 155.10p | 158.80p | 1355236 |
22/12/2015 | 154.80p | 158.00p | 154.80p | 156.90p | 1715098 |
21/12/2015 | 154.70p | 157.30p | 153.75p | 155.40p | 1196362 |
18/12/2015 | 156.00p | 158.90p | 155.50p | 155.80p | 3941382 |
17/12/2015 | 156.50p | 157.70p | 152.60p | 157.40p | 2862110 |
16/12/2015 | 154.60p | 155.40p | 154.20p | 155.40p | 2678526 |
15/12/2015 | 153.60p | 155.80p | 152.90p | 154.50p | 2461006 |
14/12/2015 | 153.80p | 155.00p | 152.90p | 152.90p | 1529202 |
11/12/2015 | 155.60p | 156.10p | 153.50p | 154.10p | 1835241 |
10/12/2015 | 155.10p | 157.10p | 154.40p | 155.50p | 1579837 |
09/12/2015 | 157.20p | 157.70p | 155.50p | 156.00p | 2255709 |
08/12/2015 | 158.50p | 159.50p | 156.60p | 157.40p | 1618954 |
07/12/2015 | 158.40p | 160.40p | 158.40p | 159.40p | 1165474 |
04/12/2015 | 157.60p | 158.60p | 157.30p | 158.10p | 2591669 |
03/12/2015 | 160.10p | 161.90p | 157.60p | 158.20p | 2819900 |
02/12/2015 | 160.50p | 162.50p | 160.20p | 160.60p | 4459230 |
01/12/2015 | 159.00p | 162.30p | 159.00p | 160.70p | 2337650 |
30/11/2015 | 158.00p | 160.10p | 158.00p | 159.60p | 1999534 |
27/11/2015 | 157.10p | 159.00p | 156.30p | 158.50p | 1635115 |
26/11/2015 | 156.10p | 158.44p | 156.10p | 157.60p | 1379905 |
25/11/2015 | 154.60p | 156.90p | 154.60p | 156.50p | 1369955 |
24/11/2015 | 155.80p | 155.90p | 153.80p | 155.20p | 4279744 |
23/11/2015 | 155.60p | 157.80p | 155.47p | 156.60p | 1964992 |
20/11/2015 | 156.20p | 157.00p | 156.00p | 156.80p | 1607796 |
19/11/2015 | 155.20p | 157.40p | 155.20p | 156.40p | 1767936 |
18/11/2015 | 154.30p | 155.60p | 154.07p | 155.40p | 7444096 |
17/11/2015 | 154.30p | 155.80p | 154.30p | 155.20p | 2167044 |
16/11/2015 | 150.80p | 153.40p | 150.40p | 153.30p | 1950259 |
13/11/2015 | 152.40p | 152.70p | 151.60p | 152.30p | 2237026 |
12/11/2015 | 153.50p | 154.80p | 152.60p | 152.60p | 3693333 |
11/11/2015 | 152.00p | 153.70p | 152.00p | 153.20p | 2406612 |
10/11/2015 | 153.30p | 153.40p | 151.30p | 151.60p | 3166501 |
09/11/2015 | 154.50p | 155.80p | 152.80p | 152.80p | 10551831 |
06/11/2015 | 154.10p | 155.30p | 153.13p | 154.30p | 2422648 |
05/11/2015 | 155.30p | 155.30p | 152.40p | 154.30p | 2506489 |
04/11/2015 | 154.10p | 156.00p | 154.00p | 155.10p | 1832091 |
03/11/2015 | 155.40p | 155.60p | 154.40p | 155.10p | 2391149 |
02/11/2015 | 153.90p | 155.80p | 153.40p | 155.10p | 2042090 |
30/10/2015 | 152.80p | 155.70p | 152.65p | 154.50p | 2798627 |
29/10/2015 | 152.00p | 153.90p | 151.70p | 153.00p | 3354843 |
28/10/2015 | 150.50p | 151.90p | 149.60p | 151.60p | 1754671 |
27/10/2015 | 151.00p | 151.25p | 149.70p | 149.90p | 1237575 |
26/10/2015 | 149.80p | 151.50p | 149.60p | 150.80p | 2216566 |
23/10/2015 | 148.50p | 150.00p | 147.90p | 150.00p | 5736032 |
22/10/2015 | 150.00p | 150.00p | 145.80p | 147.90p | 3137725 |
21/10/2015 | 148.80p | 149.80p | 147.70p | 149.40p | 1920925 |
20/10/2015 | 146.90p | 148.40p | 146.50p | 148.40p | 1544154 |
19/10/2015 | 146.00p | 146.70p | 145.50p | 146.60p | 1479115 |
16/10/2015 | 145.40p | 147.00p | 145.30p | 145.70p | 1464286 |
15/10/2015 | 145.50p | 145.50p | 143.90p | 145.00p | 1483651 |
14/10/2015 | 145.00p | 145.50p | 143.30p | 143.80p | 1302854 |
13/10/2015 | 145.20p | 146.20p | 144.60p | 145.60p | 1225654 |
12/10/2015 | 145.50p | 146.05p | 144.70p | 145.50p | 1026207 |
09/10/2015 | 145.50p | 146.80p | 145.20p | 145.40p | 1175108 |
08/10/2015 | 146.50p | 147.50p | 144.40p | 145.60p | 2029071 |
07/10/2015 | 150.00p | 150.00p | 146.00p | 146.30p | 2302219 |
06/10/2015 | 150.00p | 150.20p | 149.00p | 149.40p | 1727459 |
05/10/2015 | 149.40p | 150.30p | 148.50p | 150.00p | 1643559 |
02/10/2015 | 149.80p | 149.80p | 146.50p | 148.20p | 819499 |
01/10/2015 | 148.40p | 149.50p | 147.00p | 148.10p | 1791567 |
30/09/2015 | 147.80p | 148.60p | 146.50p | 147.10p | 1752018 |
29/09/2015 | 146.80p | 147.80p | 145.40p | 145.40p | 1603797 |
28/09/2015 | 147.10p | 148.50p | 147.00p | 148.00p | 1501266 |
25/09/2015 | 145.40p | 147.50p | 145.10p | 147.00p | 2151330 |
24/09/2015 | 145.10p | 145.40p | 143.60p | 143.80p | 1541443 |
*Close Price adjusted for both dividends and splits