Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2016 | 129.00p | 129.00p | 126.75p | 127.75p | 334495 |
27/06/2016 | 128.00p | 128.74p | 123.75p | 126.50p | 334216 |
24/06/2016 | 126.00p | 129.00p | 126.00p | 128.00p | 297104 |
23/06/2016 | 128.50p | 128.70p | 127.44p | 128.25p | 192718 |
22/06/2016 | 129.00p | 129.00p | 127.50p | 128.50p | 104831 |
21/06/2016 | 128.75p | 129.00p | 128.00p | 129.00p | 144677 |
20/06/2016 | 129.00p | 129.00p | 127.00p | 127.00p | 152252 |
17/06/2016 | 127.25p | 128.00p | 127.25p | 128.00p | 167579 |
16/06/2016 | 127.50p | 128.90p | 126.50p | 126.50p | 193414 |
15/06/2016 | 128.50p | 128.50p | 127.00p | 127.00p | 79544 |
14/06/2016 | 129.00p | 129.00p | 126.25p | 127.25p | 580413 |
13/06/2016 | 129.00p | 129.86p | 129.00p | 129.25p | 83015 |
10/06/2016 | 129.25p | 130.00p | 128.61p | 129.00p | 194592 |
09/06/2016 | 128.50p | 129.25p | 128.50p | 128.50p | 130648 |
08/06/2016 | 129.50p | 129.62p | 128.50p | 128.75p | 98231 |
07/06/2016 | 129.00p | 129.75p | 128.50p | 128.50p | 124110 |
06/06/2016 | 128.50p | 130.00p | 128.50p | 128.75p | 198439 |
03/06/2016 | 128.00p | 129.95p | 128.00p | 128.00p | 161864 |
02/06/2016 | 128.50p | 130.70p | 128.00p | 128.50p | 134252 |
01/06/2016 | 128.00p | 129.50p | 128.00p | 128.00p | 90804 |
31/05/2016 | 128.00p | 128.00p | 127.00p | 128.00p | 282846 |
27/05/2016 | 127.50p | 127.90p | 127.00p | 127.00p | 295202 |
26/05/2016 | 127.50p | 128.00p | 127.00p | 127.00p | 160051 |
25/05/2016 | 128.50p | 129.16p | 127.50p | 127.50p | 163575 |
24/05/2016 | 128.00p | 130.25p | 127.50p | 128.00p | 189114 |
23/05/2016 | 128.50p | 130.38p | 128.10p | 128.50p | 159259 |
20/05/2016 | 129.50p | 130.25p | 128.00p | 128.00p | 420553 |
19/05/2016 | 130.50p | 130.52p | 129.50p | 129.50p | 250366 |
18/05/2016 | 130.50p | 130.93p | 130.50p | 130.50p | 193350 |
17/05/2016 | 134.00p | 134.00p | 130.50p | 131.75p | 261559 |
16/05/2016 | 132.29p | 132.29p | 131.65p | 132.25p | 85171 |
13/05/2016 | 132.75p | 133.50p | 131.65p | 132.75p | 104233 |
12/05/2016 | 132.75p | 134.00p | 131.50p | 131.50p | 181669 |
11/05/2016 | 131.50p | 133.50p | 131.50p | 133.50p | 98461 |
10/05/2016 | 131.50p | 133.75p | 131.50p | 131.50p | 184682 |
09/05/2016 | 132.00p | 132.75p | 131.50p | 131.50p | 125692 |
06/05/2016 | 131.75p | 132.75p | 131.75p | 132.50p | 96962 |
05/05/2016 | 131.50p | 133.48p | 131.50p | 132.25p | 41379 |
04/05/2016 | 131.25p | 133.48p | 131.25p | 131.50p | 53093 |
03/05/2016 | 134.00p | 134.00p | 131.00p | 133.50p | 271533 |
29/04/2016 | 133.00p | 133.00p | 131.30p | 132.75p | 112012 |
28/04/2016 | 131.75p | 132.80p | 131.00p | 132.25p | 200054 |
27/04/2016 | 134.00p | 134.00p | 131.55p | 132.00p | 90036 |
26/04/2016 | 131.75p | 132.77p | 131.00p | 131.75p | 321643 |
25/04/2016 | 132.25p | 132.90p | 131.25p | 132.00p | 118257 |
22/04/2016 | 131.00p | 132.50p | 131.00p | 131.75p | 176445 |
21/04/2016 | 131.00p | 132.00p | 131.00p | 131.00p | 120365 |
20/04/2016 | 131.50p | 132.12p | 131.00p | 131.00p | 70233 |
19/04/2016 | 131.00p | 132.35p | 131.00p | 131.00p | 314110 |
18/04/2016 | 132.50p | 132.50p | 131.00p | 131.25p | 167492 |
15/04/2016 | 132.50p | 132.50p | 131.00p | 131.75p | 102742 |
14/04/2016 | 131.50p | 132.60p | 131.00p | 132.25p | 287962 |
13/04/2016 | 132.25p | 133.00p | 131.00p | 131.62p | 199595 |
12/04/2016 | 132.00p | 132.50p | 131.12p | 131.50p | 535349 |
11/04/2016 | 132.00p | 132.80p | 131.78p | 132.00p | 79248 |
08/04/2016 | 132.50p | 132.50p | 131.00p | 131.00p | 144559 |
07/04/2016 | 132.25p | 132.83p | 131.00p | 131.00p | 404302 |
06/04/2016 | 132.00p | 132.98p | 131.47p | 132.00p | 171858 |
05/04/2016 | 132.50p | 132.50p | 130.50p | 131.75p | 208542 |
04/04/2016 | 131.00p | 132.19p | 130.50p | 131.50p | 274746 |
01/04/2016 | 130.75p | 132.41p | 130.25p | 131.75p | 143305 |
31/03/2016 | 131.00p | 132.40p | 130.25p | 131.50p | 355894 |
30/03/2016 | 130.50p | 132.25p | 130.50p | 130.50p | 209058 |
29/03/2016 | 130.25p | 131.87p | 130.25p | 130.25p | 149211 |
24/03/2016 | 130.25p | 132.06p | 130.00p | 130.25p | 191733 |
23/03/2016 | 132.00p | 132.00p | 130.00p | 132.00p | 92055 |
22/03/2016 | 132.00p | 132.00p | 130.00p | 132.00p | 143708 |
21/03/2016 | 130.00p | 132.00p | 130.00p | 132.00p | 420465 |
18/03/2016 | 130.00p | 132.00p | 130.00p | 130.75p | 139438 |
17/03/2016 | 132.00p | 132.00p | 130.00p | 130.00p | 400691 |
16/03/2016 | 130.75p | 131.50p | 130.00p | 130.75p | 125053 |
15/03/2016 | 131.50p | 131.50p | 129.63p | 131.50p | 142192 |
14/03/2016 | 129.50p | 130.75p | 129.50p | 129.50p | 185416 |
11/03/2016 | 129.50p | 130.75p | 129.50p | 129.75p | 169400 |
10/03/2016 | 131.75p | 132.00p | 128.44p | 131.00p | 93715 |
09/03/2016 | 129.00p | 131.00p | 128.25p | 131.00p | 181061 |
08/03/2016 | 128.25p | 131.50p | 128.00p | 131.25p | 135995 |
07/03/2016 | 128.00p | 130.00p | 128.00p | 128.00p | 102995 |
04/03/2016 | 131.00p | 132.00p | 128.30p | 131.25p | 63362 |
03/03/2016 | 127.50p | 129.25p | 127.50p | 129.25p | 175312 |
02/03/2016 | 128.75p | 129.80p | 127.50p | 127.50p | 241333 |
01/03/2016 | 127.50p | 129.97p | 127.50p | 127.50p | 104580 |
29/02/2016 | 128.00p | 129.70p | 126.00p | 128.00p | 296981 |
26/02/2016 | 128.00p | 128.50p | 127.52p | 128.00p | 88391 |
25/02/2016 | 128.00p | 129.00p | 126.25p | 127.50p | 616654 |
24/02/2016 | 128.00p | 129.34p | 127.50p | 127.75p | 241687 |
23/02/2016 | 129.50p | 129.50p | 127.84p | 129.50p | 192324 |
22/02/2016 | 128.75p | 130.00p | 127.50p | 128.00p | 75641 |
19/02/2016 | 127.50p | 128.50p | 126.02p | 128.50p | 104027 |
18/02/2016 | 127.50p | 129.00p | 127.00p | 128.25p | 142537 |
17/02/2016 | 128.00p | 128.32p | 126.50p | 127.00p | 218594 |
16/02/2016 | 127.50p | 129.00p | 125.02p | 126.00p | 103077 |
15/02/2016 | 125.00p | 126.91p | 125.00p | 125.00p | 95531 |
12/02/2016 | 125.00p | 126.00p | 124.50p | 124.50p | 156112 |
11/02/2016 | 124.75p | 127.00p | 124.50p | 124.50p | 115918 |
10/02/2016 | 125.50p | 128.25p | 124.00p | 126.75p | 476968 |
09/02/2016 | 125.25p | 129.00p | 125.00p | 125.00p | 212157 |
08/02/2016 | 129.00p | 129.00p | 126.00p | 127.50p | 84090 |
05/02/2016 | 129.00p | 131.68p | 127.00p | 127.00p | 320918 |
04/02/2016 | 132.00p | 132.25p | 130.00p | 130.25p | 117654 |
03/02/2016 | 130.00p | 132.00p | 129.50p | 129.50p | 794758 |
02/02/2016 | 129.00p | 130.50p | 129.00p | 129.50p | 87211 |
01/02/2016 | 131.00p | 131.45p | 130.62p | 131.00p | 664758 |
29/01/2016 | 130.00p | 132.00p | 127.00p | 130.25p | 220244 |
28/01/2016 | 126.75p | 128.00p | 126.50p | 127.25p | 90533 |
27/01/2016 | 128.00p | 128.00p | 126.51p | 126.75p | 121996 |
26/01/2016 | 128.75p | 128.75p | 126.50p | 127.25p | 173146 |
25/01/2016 | 128.00p | 129.47p | 126.46p | 126.50p | 148525 |
22/01/2016 | 126.50p | 130.00p | 126.50p | 128.25p | 66081 |
21/01/2016 | 125.50p | 130.00p | 125.50p | 125.75p | 238023 |
20/01/2016 | 125.50p | 127.00p | 125.46p | 125.50p | 194441 |
19/01/2016 | 127.00p | 127.00p | 125.50p | 125.50p | 310358 |
18/01/2016 | 125.00p | 126.49p | 125.00p | 126.00p | 107961 |
15/01/2016 | 126.00p | 126.90p | 124.98p | 125.00p | 290067 |
14/01/2016 | 126.50p | 126.69p | 125.25p | 126.00p | 312229 |
13/01/2016 | 127.50p | 127.50p | 126.67p | 127.50p | 70760 |
12/01/2016 | 126.50p | 127.38p | 126.44p | 126.75p | 195772 |
11/01/2016 | 126.50p | 127.50p | 126.47p | 126.75p | 90769 |
08/01/2016 | 128.00p | 128.00p | 125.00p | 127.00p | 135132 |
07/01/2016 | 127.50p | 128.00p | 126.17p | 127.25p | 282884 |
06/01/2016 | 127.50p | 128.23p | 127.50p | 127.50p | 33573 |
05/01/2016 | 127.50p | 128.50p | 127.50p | 127.50p | 80017 |
04/01/2016 | 128.00p | 128.23p | 127.50p | 127.50p | 104130 |
31/12/2015 | 127.50p | 128.23p | 127.50p | 127.50p | 14709 |
30/12/2015 | 127.00p | 127.80p | 127.00p | 127.25p | 146321 |
29/12/2015 | 127.00p | 127.73p | 127.00p | 127.00p | 47279 |
24/12/2015 | 127.25p | 128.09p | 127.25p | 127.63p | 27385 |
23/12/2015 | 127.00p | 127.75p | 127.00p | 127.00p | 93852 |
22/12/2015 | 128.00p | 128.00p | 127.11p | 128.00p | 138965 |
21/12/2015 | 128.00p | 128.00p | 127.00p | 127.50p | 140667 |
18/12/2015 | 127.00p | 128.50p | 127.00p | 128.50p | 122355 |
17/12/2015 | 127.50p | 127.75p | 126.42p | 127.25p | 186996 |
16/12/2015 | 126.50p | 127.00p | 126.50p | 126.50p | 88189 |
15/12/2015 | 128.00p | 128.50p | 126.50p | 126.75p | 154770 |
14/12/2015 | 128.50p | 129.00p | 126.50p | 126.50p | 142749 |
11/12/2015 | 127.50p | 128.75p | 126.50p | 126.50p | 118986 |
10/12/2015 | 127.50p | 128.78p | 127.50p | 127.50p | 39749 |
09/12/2015 | 127.50p | 128.38p | 127.50p | 127.75p | 39470 |
08/12/2015 | 128.00p | 129.25p | 127.00p | 127.50p | 277419 |
07/12/2015 | 128.00p | 129.75p | 128.00p | 128.00p | 33547 |
04/12/2015 | 131.00p | 131.00p | 128.00p | 128.00p | 213804 |
03/12/2015 | 130.50p | 130.50p | 128.35p | 130.50p | 89141 |
02/12/2015 | 128.00p | 130.50p | 128.00p | 130.25p | 55048 |
01/12/2015 | 131.00p | 131.00p | 128.28p | 130.25p | 105196 |
30/11/2015 | 128.69p | 129.50p | 128.66p | 129.25p | 77258 |
27/11/2015 | 129.00p | 130.00p | 128.75p | 129.00p | 132592 |
26/11/2015 | 129.75p | 130.00p | 128.88p | 129.25p | 545515 |
25/11/2015 | 129.32p | 129.32p | 128.95p | 129.25p | 93663 |
24/11/2015 | 128.95p | 130.00p | 128.75p | 129.25p | 49161 |
23/11/2015 | 130.00p | 130.00p | 128.63p | 128.75p | 125677 |
20/11/2015 | 130.00p | 130.00p | 128.25p | 130.00p | 102946 |
19/11/2015 | 129.50p | 129.98p | 128.60p | 129.00p | 37494 |
18/11/2015 | 128.00p | 130.00p | 128.00p | 128.75p | 63887 |
17/11/2015 | 129.00p | 129.55p | 128.52p | 129.00p | 74589 |
16/11/2015 | 129.00p | 129.00p | 128.60p | 129.00p | 110342 |
13/11/2015 | 128.50p | 129.80p | 128.50p | 128.75p | 63476 |
12/11/2015 | 129.75p | 131.00p | 128.52p | 129.25p | 186443 |
11/11/2015 | 128.50p | 130.00p | 128.50p | 129.00p | 14005 |
10/11/2015 | 128.50p | 129.98p | 128.50p | 128.50p | 152616 |
09/11/2015 | 128.00p | 129.05p | 128.00p | 128.00p | 95618 |
06/11/2015 | 127.50p | 129.05p | 127.50p | 127.50p | 191711 |
05/11/2015 | 127.50p | 128.58p | 127.21p | 127.50p | 355501 |
04/11/2015 | 127.00p | 128.00p | 127.00p | 127.50p | 109794 |
03/11/2015 | 127.50p | 128.60p | 127.00p | 127.25p | 140321 |
02/11/2015 | 127.50p | 129.97p | 127.50p | 128.00p | 98033 |
30/10/2015 | 129.50p | 129.75p | 127.50p | 127.50p | 54825 |
29/10/2015 | 130.00p | 130.00p | 127.71p | 129.50p | 97772 |
28/10/2015 | 132.00p | 132.00p | 128.79p | 130.00p | 253156 |
27/10/2015 | 132.00p | 132.00p | 130.00p | 130.00p | 78605 |
26/10/2015 | 129.75p | 131.53p | 129.75p | 130.00p | 81725 |
23/10/2015 | 130.00p | 131.55p | 130.00p | 130.00p | 36937 |
22/10/2015 | 129.75p | 130.55p | 129.75p | 129.75p | 22250 |
21/10/2015 | 129.00p | 131.05p | 129.00p | 129.50p | 85103 |
20/10/2015 | 129.00p | 130.90p | 129.00p | 129.50p | 67870 |
19/10/2015 | 129.00p | 131.70p | 129.00p | 129.50p | 90277 |
16/10/2015 | 128.50p | 131.60p | 128.50p | 129.00p | 56322 |
15/10/2015 | 128.00p | 130.50p | 128.00p | 128.50p | 31053 |
14/10/2015 | 130.25p | 132.00p | 128.50p | 128.50p | 75179 |
13/10/2015 | 130.25p | 131.61p | 129.56p | 131.50p | 67228 |
12/10/2015 | 132.00p | 132.00p | 129.38p | 132.00p | 70096 |
09/10/2015 | 129.00p | 132.00p | 129.00p | 131.50p | 49726 |
08/10/2015 | 131.50p | 131.50p | 128.50p | 131.25p | 43417 |
07/10/2015 | 130.00p | 130.25p | 128.50p | 130.25p | 97517 |
06/10/2015 | 129.25p | 130.00p | 128.30p | 129.25p | 41630 |
05/10/2015 | 131.00p | 131.00p | 128.00p | 130.00p | 57845 |
02/10/2015 | 131.50p | 131.50p | 128.50p | 130.00p | 308760 |
01/10/2015 | 131.00p | 131.50p | 128.00p | 131.50p | 35684 |
30/09/2015 | 131.00p | 131.00p | 128.03p | 131.00p | 12660 |
29/09/2015 | 129.00p | 131.00p | 127.50p | 131.00p | 226925 |
28/09/2015 | 129.25p | 131.25p | 129.25p | 131.25p | 51104 |
25/09/2015 | 129.12p | 130.79p | 129.12p | 130.12p | 95173 |
24/09/2015 | 129.75p | 130.79p | 128.02p | 130.00p | 45721 |
23/09/2015 | 130.00p | 131.25p | 128.30p | 130.25p | 187215 |
22/09/2015 | 130.00p | 130.00p | 128.02p | 129.75p | 133029 |
21/09/2015 | 130.00p | 130.00p | 128.09p | 130.00p | 2088819 |
18/09/2015 | 129.50p | 129.80p | 127.75p | 129.75p | 121854 |
17/09/2015 | 129.25p | 129.25p | 128.46p | 129.25p | 78688 |
16/09/2015 | 129.50p | 129.50p | 128.50p | 129.50p | 35336 |
15/09/2015 | 129.00p | 129.00p | 128.02p | 128.63p | 65572 |
14/09/2015 | 128.00p | 129.00p | 127.55p | 129.00p | 74380 |
*Close Price adjusted for both dividends and splits