Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2016 | 117.50p | 117.50p | 114.57p | 117.50p | 24149 |
21/06/2016 | 118.00p | 118.00p | 116.00p | 118.00p | 170735 |
20/06/2016 | 116.25p | 118.50p | 115.75p | 116.00p | 42943 |
17/06/2016 | 117.00p | 118.92p | 115.75p | 116.00p | 3689175 |
16/06/2016 | 117.50p | 117.50p | 115.50p | 117.25p | 454115 |
15/06/2016 | 117.00p | 117.00p | 116.25p | 116.50p | 421927 |
14/06/2016 | 115.75p | 118.00p | 115.50p | 116.25p | 364763 |
13/06/2016 | 116.50p | 119.25p | 113.61p | 117.12p | 396061 |
10/06/2016 | 114.50p | 115.40p | 113.50p | 114.50p | 63725 |
09/06/2016 | 114.50p | 115.40p | 113.50p | 114.50p | 208982 |
08/06/2016 | 113.50p | 115.00p | 112.50p | 114.50p | 217749 |
07/06/2016 | 111.00p | 113.50p | 111.00p | 113.50p | 163692 |
06/06/2016 | 111.00p | 112.00p | 110.00p | 111.00p | 245467 |
03/06/2016 | 111.00p | 111.75p | 110.00p | 111.00p | 127653 |
02/06/2016 | 111.00p | 112.00p | 111.00p | 111.00p | 126216 |
01/06/2016 | 111.00p | 111.17p | 110.00p | 111.00p | 78541 |
31/05/2016 | 111.00p | 111.18p | 110.00p | 111.00p | 51066 |
27/05/2016 | 111.00p | 111.89p | 110.00p | 111.00p | 874 |
26/05/2016 | 111.00p | 111.90p | 110.00p | 111.00p | 53789 |
25/05/2016 | 111.00p | 111.20p | 110.00p | 111.00p | 83209 |
24/05/2016 | 111.00p | 111.20p | 110.00p | 111.00p | 84808 |
23/05/2016 | 111.00p | 111.24p | 110.00p | 111.00p | 61203 |
20/05/2016 | 111.00p | 111.90p | 110.00p | 111.00p | 41617 |
19/05/2016 | 111.00p | 112.00p | 110.11p | 111.00p | 132062 |
18/05/2016 | 111.00p | 111.45p | 110.00p | 111.00p | 66471 |
17/05/2016 | 111.00p | 111.89p | 110.00p | 111.00p | 19254 |
16/05/2016 | 111.00p | 111.89p | 110.01p | 111.00p | 19133 |
13/05/2016 | 111.00p | 111.50p | 110.01p | 111.00p | 43347 |
12/05/2016 | 111.00p | 111.89p | 110.00p | 111.00p | 66437 |
11/05/2016 | 111.50p | 112.00p | 110.11p | 111.00p | 76481 |
10/05/2016 | 111.50p | 112.49p | 110.11p | 111.50p | 37375 |
09/05/2016 | 111.50p | 113.00p | 110.11p | 111.50p | 88630 |
06/05/2016 | 110.25p | 113.00p | 110.25p | 111.50p | 23997 |
05/05/2016 | 109.75p | 111.50p | 108.88p | 110.25p | 25926 |
04/05/2016 | 109.75p | 111.00p | 109.75p | 109.75p | 9848 |
03/05/2016 | 109.25p | 111.00p | 108.50p | 109.75p | 108288 |
29/04/2016 | 109.50p | 110.00p | 108.61p | 109.25p | 177522 |
28/04/2016 | 109.50p | 110.00p | 109.45p | 109.50p | 76385 |
27/04/2016 | 109.25p | 110.00p | 109.11p | 109.50p | 22997 |
26/04/2016 | 109.00p | 110.00p | 109.00p | 109.25p | 13848 |
25/04/2016 | 109.25p | 110.00p | 108.50p | 109.00p | 63984 |
22/04/2016 | 109.00p | 110.00p | 108.11p | 109.25p | 29662 |
21/04/2016 | 109.00p | 110.00p | 108.00p | 109.00p | 82299 |
20/04/2016 | 108.88p | 109.75p | 108.88p | 109.00p | 25700 |
19/04/2016 | 108.00p | 109.00p | 107.90p | 108.00p | 33484 |
18/04/2016 | 108.00p | 109.00p | 107.88p | 108.00p | 24078 |
15/04/2016 | 108.00p | 109.00p | 107.80p | 108.00p | 39821 |
14/04/2016 | 107.50p | 108.99p | 107.50p | 108.00p | 13845 |
13/04/2016 | 107.25p | 108.50p | 107.00p | 107.50p | 45681 |
12/04/2016 | 107.25p | 108.50p | 107.00p | 107.25p | 98719 |
11/04/2016 | 107.25p | 108.50p | 107.25p | 107.25p | 31540 |
08/04/2016 | 107.25p | 109.00p | 107.25p | 107.25p | 43000 |
07/04/2016 | 106.75p | 108.50p | 106.75p | 107.25p | 35893 |
06/04/2016 | 106.75p | 107.82p | 105.50p | 106.75p | 42800 |
05/04/2016 | 106.75p | 108.00p | 106.50p | 106.75p | 30973 |
04/04/2016 | 106.50p | 107.99p | 106.50p | 106.75p | 40789 |
01/04/2016 | 106.12p | 107.99p | 105.11p | 106.50p | 15195 |
31/03/2016 | 106.12p | 107.49p | 106.12p | 106.12p | 79199 |
30/03/2016 | 106.12p | 107.50p | 105.85p | 106.12p | 10600 |
29/03/2016 | 106.00p | 107.50p | 105.85p | 106.12p | 39602 |
24/03/2016 | 105.00p | 106.89p | 104.11p | 106.00p | 73905 |
23/03/2016 | 105.00p | 106.39p | 103.61p | 105.00p | 12793 |
22/03/2016 | 104.50p | 105.00p | 103.61p | 105.00p | 13478 |
21/03/2016 | 104.50p | 105.00p | 103.11p | 104.50p | 21908 |
18/03/2016 | 104.50p | 105.49p | 103.11p | 104.50p | 35488 |
17/03/2016 | 104.50p | 105.49p | 103.11p | 104.50p | 14145 |
16/03/2016 | 104.50p | 105.00p | 104.50p | 104.50p | 0 |
15/03/2016 | 104.50p | 105.50p | 103.11p | 104.50p | 64107 |
14/03/2016 | 104.50p | 105.00p | 103.11p | 104.50p | 12175 |
11/03/2016 | 104.25p | 105.39p | 104.25p | 104.50p | 52376 |
10/03/2016 | 104.00p | 105.20p | 102.51p | 104.25p | 40372 |
09/03/2016 | 104.00p | 105.20p | 103.13p | 104.00p | 38837 |
08/03/2016 | 104.25p | 104.90p | 103.00p | 104.00p | 107386 |
07/03/2016 | 104.25p | 105.20p | 103.52p | 104.25p | 62813 |
04/03/2016 | 104.25p | 105.20p | 103.01p | 104.25p | 28629 |
03/03/2016 | 104.25p | 105.00p | 104.25p | 104.25p | 47083 |
02/03/2016 | 104.25p | 104.25p | 103.00p | 104.25p | 10773 |
01/03/2016 | 103.50p | 105.19p | 102.60p | 104.00p | 85190 |
29/02/2016 | 103.13p | 103.50p | 102.01p | 103.50p | 59226 |
26/02/2016 | 103.13p | 103.25p | 103.00p | 103.13p | 48729 |
25/02/2016 | 105.25p | 105.25p | 103.01p | 103.13p | 27801 |
24/02/2016 | 106.25p | 106.25p | 105.20p | 105.25p | 2886 |
23/02/2016 | 106.50p | 106.50p | 106.00p | 106.25p | 22646 |
22/02/2016 | 106.50p | 107.57p | 105.00p | 106.50p | 15468 |
19/02/2016 | 106.50p | 106.50p | 105.01p | 106.50p | 6800 |
18/02/2016 | 106.50p | 106.50p | 105.15p | 106.50p | 4513 |
17/02/2016 | 106.50p | 106.50p | 105.00p | 106.50p | 71094 |
16/02/2016 | 107.75p | 107.75p | 105.50p | 106.50p | 40000 |
15/02/2016 | 107.75p | 107.75p | 106.50p | 107.75p | 30900 |
12/02/2016 | 108.00p | 108.00p | 106.50p | 107.75p | 15492 |
11/02/2016 | 108.25p | 108.25p | 108.00p | 108.00p | 0 |
10/02/2016 | 108.25p | 108.76p | 106.68p | 108.25p | 33353 |
09/02/2016 | 108.25p | 108.76p | 106.50p | 108.25p | 5303 |
08/02/2016 | 108.00p | 108.76p | 106.68p | 108.25p | 22830 |
05/02/2016 | 106.50p | 108.62p | 104.85p | 107.75p | 106551 |
04/02/2016 | 106.50p | 107.49p | 106.00p | 106.50p | 43200 |
03/02/2016 | 106.50p | 106.50p | 105.00p | 106.50p | 29025 |
02/02/2016 | 110.50p | 110.50p | 106.50p | 106.50p | 51783 |
01/02/2016 | 110.25p | 110.50p | 109.02p | 110.50p | 59860 |
29/01/2016 | 110.25p | 110.25p | 109.88p | 110.25p | 6000 |
28/01/2016 | 110.25p | 110.25p | 109.02p | 110.25p | 10038 |
27/01/2016 | 110.00p | 110.28p | 109.88p | 110.25p | 34618 |
26/01/2016 | 110.00p | 110.00p | 109.89p | 110.00p | 2254 |
25/01/2016 | 110.00p | 110.00p | 109.89p | 110.00p | 35677 |
22/01/2016 | 110.00p | 110.00p | 109.02p | 110.00p | 12845 |
21/01/2016 | 110.00p | 110.28p | 108.00p | 110.00p | 326897 |
20/01/2016 | 110.00p | 110.00p | 109.02p | 110.00p | 22269 |
19/01/2016 | 109.75p | 110.50p | 108.52p | 110.00p | 72806 |
18/01/2016 | 110.25p | 110.25p | 109.00p | 109.75p | 15250 |
15/01/2016 | 110.25p | 110.29p | 109.01p | 110.25p | 29131 |
14/01/2016 | 110.25p | 110.25p | 110.25p | 110.25p | 0 |
13/01/2016 | 110.25p | 110.54p | 109.01p | 110.25p | 79083 |
12/01/2016 | 110.00p | 110.34p | 108.51p | 110.25p | 30006 |
11/01/2016 | 110.00p | 110.36p | 108.51p | 110.00p | 35062 |
08/01/2016 | 110.00p | 110.42p | 110.00p | 110.00p | 40247 |
07/01/2016 | 110.00p | 110.49p | 110.00p | 110.00p | 6650 |
06/01/2016 | 110.00p | 110.50p | 110.00p | 110.00p | 19400 |
05/01/2016 | 110.00p | 110.78p | 110.00p | 110.00p | 42821 |
04/01/2016 | 110.00p | 110.81p | 108.76p | 110.00p | 22207 |
31/12/2015 | 110.00p | 110.81p | 110.00p | 110.00p | 14812 |
30/12/2015 | 110.00p | 110.80p | 109.00p | 110.00p | 10399 |
29/12/2015 | 110.00p | 110.81p | 110.00p | 110.00p | 4947 |
24/12/2015 | 110.00p | 111.33p | 110.00p | 110.00p | 18760 |
23/12/2015 | 109.50p | 111.00p | 109.50p | 110.00p | 35064 |
22/12/2015 | 109.50p | 110.85p | 109.00p | 109.50p | 225418 |
21/12/2015 | 108.25p | 111.00p | 108.25p | 109.50p | 159287 |
18/12/2015 | 106.12p | 109.00p | 106.12p | 108.25p | 28467 |
17/12/2015 | 104.50p | 108.00p | 104.50p | 106.12p | 112052 |
16/12/2015 | 103.50p | 105.00p | 103.50p | 104.50p | 51425 |
15/12/2015 | 101.50p | 104.00p | 101.50p | 103.50p | 56246 |
14/12/2015 | 101.50p | 103.00p | 101.50p | 101.50p | 18126 |
11/12/2015 | 101.50p | 102.99p | 101.50p | 101.50p | 45560 |
10/12/2015 | 101.50p | 102.89p | 100.00p | 101.50p | 66361 |
09/12/2015 | 101.50p | 102.50p | 100.00p | 101.50p | 477140 |
*Close Price adjusted for both dividends and splits