Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/09/2015 | 127.50p | 128.85p | 127.50p | 127.50p | 73642 |
10/09/2015 | 127.50p | 129.00p | 127.50p | 127.50p | 86374 |
09/09/2015 | 129.00p | 129.00p | 127.50p | 129.00p | 63014 |
08/09/2015 | 128.40p | 128.40p | 127.05p | 127.50p | 59642 |
07/09/2015 | 128.50p | 128.50p | 126.50p | 128.25p | 126994 |
04/09/2015 | 126.50p | 128.16p | 126.50p | 126.75p | 42936 |
03/09/2015 | 128.00p | 128.25p | 126.50p | 126.50p | 109190 |
02/09/2015 | 126.50p | 127.40p | 125.75p | 126.00p | 111583 |
01/09/2015 | 128.00p | 128.00p | 125.50p | 125.50p | 134547 |
28/08/2015 | 125.50p | 126.46p | 125.50p | 125.50p | 48771 |
27/08/2015 | 125.00p | 127.00p | 125.00p | 127.00p | 127227 |
26/08/2015 | 126.00p | 126.00p | 124.69p | 125.00p | 101106 |
25/08/2015 | 125.00p | 127.73p | 125.00p | 125.75p | 179649 |
24/08/2015 | 125.50p | 127.10p | 124.00p | 124.00p | 246290 |
21/08/2015 | 126.50p | 128.42p | 126.50p | 126.50p | 98737 |
20/08/2015 | 128.50p | 128.96p | 126.00p | 126.50p | 644181 |
19/08/2015 | 129.75p | 129.75p | 128.63p | 129.50p | 98314 |
18/08/2015 | 129.75p | 129.75p | 128.75p | 129.12p | 52823 |
17/08/2015 | 129.75p | 129.75p | 128.75p | 129.75p | 47006 |
14/08/2015 | 129.00p | 129.59p | 128.75p | 128.75p | 163828 |
13/08/2015 | 129.75p | 129.75p | 129.00p | 129.25p | 218859 |
12/08/2015 | 129.50p | 130.00p | 129.05p | 130.00p | 404336 |
11/08/2015 | 129.25p | 130.00p | 129.25p | 130.00p | 65691 |
10/08/2015 | 130.00p | 130.00p | 129.50p | 130.00p | 46962 |
07/08/2015 | 130.00p | 130.00p | 128.75p | 130.00p | 102537 |
06/08/2015 | 129.00p | 130.00p | 129.00p | 129.75p | 99775 |
05/08/2015 | 129.00p | 130.00p | 128.60p | 130.00p | 133511 |
04/08/2015 | 130.00p | 130.00p | 129.00p | 130.00p | 67630 |
03/08/2015 | 130.00p | 130.00p | 129.13p | 129.50p | 98294 |
31/07/2015 | 129.75p | 129.75p | 128.67p | 129.12p | 10610 |
30/07/2015 | 129.50p | 130.00p | 128.95p | 129.50p | 43656 |
29/07/2015 | 129.00p | 129.75p | 129.00p | 129.25p | 53073 |
28/07/2015 | 128.00p | 130.00p | 128.00p | 128.50p | 91958 |
27/07/2015 | 129.00p | 129.63p | 128.00p | 129.00p | 146638 |
24/07/2015 | 129.50p | 130.00p | 127.00p | 128.00p | 345344 |
23/07/2015 | 129.50p | 129.69p | 128.51p | 129.50p | 50728 |
22/07/2015 | 129.50p | 129.63p | 128.50p | 128.50p | 53090 |
21/07/2015 | 128.50p | 130.00p | 128.50p | 129.00p | 98597 |
20/07/2015 | 129.00p | 130.00p | 128.52p | 129.38p | 95670 |
17/07/2015 | 129.00p | 130.00p | 128.48p | 129.25p | 103972 |
16/07/2015 | 128.75p | 129.00p | 128.48p | 128.75p | 49912 |
15/07/2015 | 130.25p | 130.75p | 129.79p | 130.25p | 100787 |
14/07/2015 | 131.25p | 131.25p | 129.75p | 130.62p | 88296 |
13/07/2015 | 129.75p | 131.16p | 129.75p | 129.75p | 104124 |
10/07/2015 | 129.75p | 130.00p | 129.50p | 129.50p | 123863 |
09/07/2015 | 130.00p | 130.00p | 129.26p | 129.75p | 91637 |
08/07/2015 | 129.50p | 130.25p | 128.50p | 129.00p | 470434 |
07/07/2015 | 130.00p | 130.74p | 129.50p | 129.50p | 895983 |
06/07/2015 | 130.75p | 131.50p | 130.25p | 130.50p | 82940 |
03/07/2015 | 130.25p | 132.00p | 130.25p | 131.00p | 71050 |
02/07/2015 | 130.50p | 131.62p | 130.00p | 131.50p | 25792 |
01/07/2015 | 130.75p | 131.50p | 130.20p | 131.00p | 498519 |
30/06/2015 | 129.75p | 130.50p | 128.25p | 130.25p | 369882 |
29/06/2015 | 128.75p | 129.75p | 128.50p | 128.75p | 457050 |
26/06/2015 | 129.00p | 130.00p | 128.75p | 130.00p | 106536 |
25/06/2015 | 129.75p | 130.00p | 129.00p | 129.75p | 72245 |
24/06/2015 | 128.50p | 129.82p | 128.50p | 128.50p | 229270 |
23/06/2015 | 128.25p | 129.09p | 128.00p | 128.50p | 135207 |
22/06/2015 | 128.25p | 129.25p | 127.75p | 128.25p | 229913 |
19/06/2015 | 128.00p | 128.75p | 127.00p | 127.75p | 402456 |
18/06/2015 | 129.00p | 129.00p | 128.25p | 129.00p | 174788 |
17/06/2015 | 129.00p | 129.00p | 128.25p | 129.00p | 45071 |
16/06/2015 | 129.00p | 129.50p | 128.25p | 128.50p | 303922 |
15/06/2015 | 129.25p | 129.75p | 129.00p | 129.25p | 153586 |
12/06/2015 | 129.50p | 130.00p | 128.88p | 129.00p | 77155 |
11/06/2015 | 129.50p | 129.94p | 129.00p | 129.25p | 141958 |
10/06/2015 | 128.50p | 129.50p | 128.38p | 129.50p | 416203 |
09/06/2015 | 129.50p | 129.50p | 128.25p | 129.00p | 637152 |
08/06/2015 | 129.50p | 129.74p | 129.00p | 129.00p | 53797 |
05/06/2015 | 129.00p | 130.00p | 129.00p | 130.00p | 201273 |
04/06/2015 | 129.25p | 130.00p | 129.25p | 130.00p | 398207 |
03/06/2015 | 129.00p | 130.00p | 129.00p | 130.00p | 221708 |
02/06/2015 | 129.25p | 130.74p | 129.25p | 129.25p | 88104 |
01/06/2015 | 128.75p | 130.75p | 128.00p | 130.75p | 736664 |
29/05/2015 | 127.25p | 128.67p | 127.25p | 127.75p | 288509 |
28/05/2015 | 127.75p | 128.25p | 127.25p | 127.25p | 439817 |
27/05/2015 | 127.50p | 127.60p | 127.00p | 127.50p | 121165 |
26/05/2015 | 127.25p | 127.50p | 126.77p | 127.00p | 78996 |
22/05/2015 | 126.50p | 127.50p | 126.50p | 127.00p | 238688 |
21/05/2015 | 126.75p | 127.49p | 126.25p | 127.00p | 295964 |
20/05/2015 | 126.75p | 127.00p | 126.29p | 127.00p | 146735 |
19/05/2015 | 126.75p | 127.00p | 125.50p | 127.00p | 188497 |
18/05/2015 | 126.25p | 126.63p | 125.50p | 126.50p | 742238 |
15/05/2015 | 126.00p | 127.00p | 124.90p | 127.00p | 1017540 |
14/05/2015 | 124.75p | 125.50p | 124.45p | 125.00p | 362283 |
13/05/2015 | 125.50p | 125.50p | 124.25p | 124.75p | 273379 |
12/05/2015 | 124.50p | 125.64p | 123.75p | 123.75p | 761258 |
11/05/2015 | 123.50p | 125.50p | 123.50p | 124.75p | 315694 |
08/05/2015 | 124.25p | 125.25p | 124.25p | 125.25p | 415712 |
07/05/2015 | 124.25p | 125.00p | 124.00p | 124.00p | 280524 |
06/05/2015 | 123.50p | 125.00p | 123.50p | 125.00p | 315144 |
05/05/2015 | 122.25p | 124.00p | 122.25p | 123.75p | 812359 |
01/05/2015 | 122.00p | 123.50p | 121.75p | 123.50p | 1825446 |
30/04/2015 | 121.50p | 122.55p | 121.50p | 122.25p | 944104 |
29/04/2015 | 121.00p | 122.75p | 121.00p | 122.00p | 1759437 |
28/04/2015 | 121.25p | 122.50p | 121.25p | 121.75p | 325534 |
27/04/2015 | 120.50p | 122.00p | 120.50p | 120.75p | 298240 |
24/04/2015 | 121.75p | 122.00p | 121.10p | 122.00p | 418245 |
23/04/2015 | 118.50p | 121.75p | 118.00p | 121.00p | 719402 |
22/04/2015 | 119.00p | 119.85p | 118.50p | 118.50p | 90496 |
21/04/2015 | 120.50p | 120.50p | 119.36p | 120.25p | 127042 |
20/04/2015 | 120.25p | 120.74p | 119.50p | 120.25p | 218446 |
17/04/2015 | 121.50p | 121.50p | 120.25p | 120.50p | 180316 |
16/04/2015 | 122.50p | 122.50p | 120.50p | 121.50p | 567241 |
15/04/2015 | 121.50p | 122.25p | 121.50p | 122.25p | 153484 |
14/04/2015 | 122.50p | 122.50p | 121.51p | 121.75p | 152406 |
13/04/2015 | 121.75p | 122.25p | 121.50p | 121.50p | 140319 |
10/04/2015 | 122.25p | 122.50p | 121.25p | 121.75p | 48936 |
09/04/2015 | 122.25p | 122.25p | 121.25p | 121.25p | 415904 |
08/04/2015 | 122.50p | 122.50p | 121.25p | 121.25p | 298074 |
07/04/2015 | 121.25p | 122.50p | 121.25p | 121.50p | 257874 |
02/04/2015 | 121.50p | 122.49p | 121.50p | 122.00p | 203186 |
01/04/2015 | 121.25p | 122.50p | 121.25p | 121.50p | 272193 |
31/03/2015 | 121.50p | 122.25p | 121.25p | 121.25p | 104981 |
30/03/2015 | 121.50p | 122.50p | 121.50p | 122.50p | 284267 |
27/03/2015 | 121.00p | 122.25p | 121.00p | 121.50p | 418468 |
26/03/2015 | 121.00p | 121.75p | 121.00p | 121.00p | 229359 |
25/03/2015 | 121.00p | 121.99p | 121.00p | 121.00p | 305147 |
24/03/2015 | 121.00p | 121.75p | 121.00p | 121.00p | 221513 |
23/03/2015 | 122.00p | 122.00p | 121.00p | 122.00p | 90678 |
20/03/2015 | 121.00p | 121.50p | 121.00p | 121.00p | 145248 |
19/03/2015 | 120.00p | 120.99p | 120.00p | 120.50p | 337930 |
18/03/2015 | 119.50p | 121.00p | 119.50p | 121.00p | 129987 |
17/03/2015 | 119.50p | 120.25p | 119.50p | 120.25p | 104445 |
16/03/2015 | 120.50p | 120.50p | 119.50p | 119.75p | 163566 |
13/03/2015 | 120.50p | 120.50p | 119.75p | 119.75p | 115729 |
12/03/2015 | 119.50p | 120.50p | 119.50p | 120.25p | 146533 |
11/03/2015 | 120.50p | 120.80p | 119.50p | 120.50p | 226697 |
10/03/2015 | 119.75p | 120.33p | 119.50p | 119.50p | 290789 |
09/03/2015 | 119.50p | 120.24p | 119.25p | 119.25p | 213890 |
06/03/2015 | 119.25p | 120.25p | 119.25p | 119.25p | 88624 |
05/03/2015 | 120.00p | 120.50p | 119.25p | 119.75p | 241348 |
04/03/2015 | 119.75p | 119.75p | 119.00p | 119.00p | 105921 |
03/03/2015 | 119.00p | 120.00p | 119.00p | 119.25p | 184882 |
02/03/2015 | 119.00p | 120.00p | 118.54p | 119.00p | 312892 |
27/02/2015 | 118.00p | 119.00p | 117.58p | 118.00p | 618909 |
26/02/2015 | 117.25p | 118.00p | 116.63p | 118.00p | 418797 |
25/02/2015 | 117.75p | 117.75p | 116.60p | 117.75p | 195471 |
24/02/2015 | 117.00p | 117.75p | 116.25p | 117.75p | 457578 |
23/02/2015 | 116.50p | 116.59p | 116.00p | 116.25p | 98853 |
20/02/2015 | 116.00p | 116.50p | 115.00p | 116.50p | 156473 |
19/02/2015 | 116.00p | 116.50p | 115.75p | 116.00p | 301038 |
18/02/2015 | 116.00p | 116.35p | 115.74p | 116.00p | 436099 |
17/02/2015 | 116.00p | 116.75p | 116.00p | 116.75p | 87716 |
16/02/2015 | 115.75p | 117.00p | 115.75p | 117.00p | 161155 |
13/02/2015 | 116.75p | 117.00p | 115.50p | 115.50p | 553567 |
12/02/2015 | 115.75p | 116.25p | 115.50p | 115.75p | 213435 |
11/02/2015 | 116.75p | 117.19p | 115.50p | 115.50p | 813983 |
10/02/2015 | 117.25p | 117.25p | 116.25p | 116.25p | 149620 |
09/02/2015 | 117.50p | 117.50p | 116.50p | 116.50p | 118762 |
06/02/2015 | 119.00p | 119.00p | 117.50p | 118.00p | 190800 |
05/02/2015 | 118.25p | 118.62p | 117.81p | 118.62p | 118436 |
04/02/2015 | 118.00p | 118.50p | 117.77p | 118.00p | 165894 |
03/02/2015 | 118.25p | 119.00p | 118.00p | 118.50p | 236153 |
02/02/2015 | 118.50p | 118.69p | 117.75p | 118.25p | 64478 |
30/01/2015 | 117.50p | 118.45p | 117.50p | 117.50p | 81656 |
29/01/2015 | 118.21p | 118.34p | 117.75p | 118.00p | 35770 |
28/01/2015 | 118.25p | 118.25p | 117.60p | 118.25p | 85774 |
27/01/2015 | 118.25p | 119.00p | 117.50p | 118.25p | 240951 |
26/01/2015 | 118.75p | 118.75p | 117.19p | 118.75p | 212973 |
23/01/2015 | 118.00p | 118.25p | 117.50p | 118.25p | 212357 |
22/01/2015 | 118.00p | 118.00p | 117.11p | 118.00p | 100658 |
21/01/2015 | 117.50p | 118.16p | 117.39p | 118.00p | 54755 |
20/01/2015 | 117.75p | 118.50p | 117.75p | 117.75p | 99334 |
19/01/2015 | 117.55p | 119.00p | 117.25p | 118.12p | 201021 |
16/01/2015 | 119.00p | 119.00p | 118.00p | 119.00p | 47255 |
15/01/2015 | 117.25p | 118.50p | 117.00p | 117.00p | 138367 |
14/01/2015 | 118.00p | 118.75p | 117.50p | 117.50p | 169757 |
13/01/2015 | 120.00p | 120.00p | 118.00p | 118.00p | 80845 |
12/01/2015 | 118.50p | 119.00p | 118.33p | 119.00p | 66759 |
09/01/2015 | 118.50p | 119.53p | 118.25p | 118.25p | 178091 |
08/01/2015 | 119.00p | 119.00p | 117.75p | 118.25p | 207718 |
07/01/2015 | 118.00p | 118.82p | 117.80p | 118.12p | 208061 |
06/01/2015 | 117.00p | 118.25p | 116.85p | 117.38p | 148534 |
05/01/2015 | 117.00p | 118.50p | 116.75p | 118.50p | 169363 |
02/01/2015 | 115.75p | 117.09p | 115.50p | 115.50p | 41213 |
31/12/2014 | 115.50p | 116.67p | 115.50p | 115.50p | 10627 |
30/12/2014 | 116.75p | 117.00p | 115.75p | 116.00p | 58295 |
29/12/2014 | 118.25p | 118.25p | 117.25p | 117.50p | 47984 |
24/12/2014 | 116.00p | 117.78p | 116.00p | 117.12p | 27260 |
23/12/2014 | 118.25p | 118.25p | 116.25p | 116.50p | 129481 |
22/12/2014 | 117.75p | 118.00p | 115.75p | 116.50p | 87855 |
19/12/2014 | 115.50p | 118.00p | 115.50p | 118.00p | 96875 |
18/12/2014 | 115.25p | 116.75p | 115.25p | 115.50p | 108953 |
17/12/2014 | 115.25p | 116.85p | 115.00p | 115.00p | 125444 |
16/12/2014 | 116.00p | 116.93p | 115.00p | 115.75p | 425231 |
15/12/2014 | 119.75p | 119.75p | 115.50p | 115.50p | 205894 |
12/12/2014 | 118.75p | 118.75p | 117.28p | 118.75p | 51675 |
11/12/2014 | 118.75p | 120.14p | 118.50p | 118.50p | 147666 |
10/12/2014 | 119.75p | 120.14p | 118.76p | 119.75p | 62492 |
09/12/2014 | 120.25p | 120.25p | 118.50p | 118.50p | 222079 |
08/12/2014 | 120.50p | 120.50p | 118.75p | 120.00p | 129982 |
05/12/2014 | 119.50p | 119.73p | 118.50p | 119.50p | 116842 |
04/12/2014 | 118.75p | 120.00p | 118.50p | 118.50p | 113290 |
03/12/2014 | 120.50p | 120.50p | 118.50p | 119.00p | 110375 |
02/12/2014 | 120.50p | 120.50p | 119.09p | 120.25p | 102014 |
01/12/2014 | 120.50p | 120.50p | 118.50p | 119.50p | 157446 |
28/11/2014 | 120.50p | 120.50p | 119.04p | 120.00p | 258446 |
27/11/2014 | 120.00p | 120.50p | 118.88p | 120.50p | 102368 |
26/11/2014 | 120.00p | 120.00p | 118.52p | 120.00p | 59084 |
*Close Price adjusted for both dividends and splits