Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2016 | 109.50p | 111.00p | 108.53p | 111.00p | 275447 |
22/06/2016 | 109.25p | 111.00p | 108.00p | 109.00p | 302688 |
21/06/2016 | 112.00p | 112.00p | 109.00p | 109.00p | 203256 |
20/06/2016 | 111.00p | 111.50p | 109.25p | 111.00p | 260858 |
17/06/2016 | 108.00p | 109.70p | 108.00p | 108.00p | 184424 |
16/06/2016 | 109.25p | 111.00p | 108.25p | 108.25p | 121599 |
15/06/2016 | 109.25p | 111.28p | 107.75p | 110.00p | 642292 |
14/06/2016 | 109.50p | 110.63p | 104.18p | 109.25p | 650453 |
13/06/2016 | 113.00p | 114.39p | 108.00p | 109.50p | 689563 |
10/06/2016 | 115.00p | 115.50p | 111.00p | 113.00p | 606582 |
09/06/2016 | 114.75p | 115.90p | 114.15p | 115.00p | 1033246 |
08/06/2016 | 114.00p | 115.38p | 113.24p | 114.50p | 670637 |
07/06/2016 | 114.75p | 114.75p | 113.04p | 114.00p | 234827 |
06/06/2016 | 114.25p | 115.20p | 113.75p | 114.75p | 201900 |
03/06/2016 | 114.50p | 114.67p | 113.05p | 114.25p | 183906 |
02/06/2016 | 115.00p | 115.40p | 113.50p | 114.50p | 161071 |
01/06/2016 | 114.25p | 115.53p | 113.00p | 115.00p | 523831 |
31/05/2016 | 113.25p | 115.20p | 113.25p | 114.25p | 454919 |
27/05/2016 | 113.00p | 113.49p | 112.50p | 113.25p | 440786 |
26/05/2016 | 112.75p | 113.34p | 112.50p | 112.50p | 525760 |
25/05/2016 | 112.00p | 112.98p | 111.52p | 112.75p | 692387 |
24/05/2016 | 112.13p | 112.50p | 111.50p | 112.00p | 271895 |
23/05/2016 | 110.25p | 113.00p | 110.00p | 112.00p | 740927 |
20/05/2016 | 110.50p | 110.50p | 108.32p | 109.00p | 156425 |
19/05/2016 | 110.25p | 110.25p | 108.25p | 109.00p | 153205 |
18/05/2016 | 110.25p | 110.43p | 108.00p | 109.00p | 133679 |
17/05/2016 | 110.25p | 110.25p | 108.70p | 109.00p | 84314 |
16/05/2016 | 110.25p | 110.25p | 109.00p | 109.00p | 24563 |
13/05/2016 | 110.25p | 110.25p | 108.00p | 109.00p | 132709 |
12/05/2016 | 110.25p | 110.25p | 108.60p | 109.00p | 176088 |
11/05/2016 | 110.25p | 110.25p | 108.00p | 108.75p | 305376 |
10/05/2016 | 108.00p | 109.50p | 107.53p | 108.75p | 168813 |
09/05/2016 | 107.50p | 110.08p | 107.50p | 108.25p | 548534 |
06/05/2016 | 107.50p | 108.35p | 106.57p | 107.25p | 49811 |
05/05/2016 | 107.00p | 108.45p | 106.00p | 107.25p | 281713 |
04/05/2016 | 107.00p | 108.32p | 106.00p | 107.25p | 257414 |
03/05/2016 | 108.50p | 108.50p | 106.00p | 106.75p | 189518 |
29/04/2016 | 106.75p | 107.25p | 106.00p | 107.00p | 395780 |
28/04/2016 | 107.50p | 107.50p | 106.00p | 106.75p | 566998 |
27/04/2016 | 109.50p | 109.50p | 106.25p | 106.25p | 83303 |
26/04/2016 | 110.00p | 110.48p | 108.63p | 110.00p | 106413 |
25/04/2016 | 110.00p | 110.14p | 109.00p | 110.00p | 212819 |
22/04/2016 | 110.00p | 110.04p | 109.50p | 110.00p | 79465 |
21/04/2016 | 110.00p | 110.11p | 109.53p | 110.00p | 161887 |
20/04/2016 | 110.50p | 110.50p | 109.53p | 110.25p | 79670 |
19/04/2016 | 110.50p | 110.50p | 110.00p | 110.50p | 144958 |
18/04/2016 | 109.75p | 111.00p | 109.60p | 110.75p | 257568 |
15/04/2016 | 109.75p | 109.99p | 109.55p | 109.75p | 632818 |
14/04/2016 | 110.00p | 110.00p | 109.10p | 109.75p | 400518 |
13/04/2016 | 109.25p | 110.05p | 108.90p | 109.25p | 233066 |
12/04/2016 | 110.00p | 111.50p | 109.10p | 109.25p | 550842 |
11/04/2016 | 108.00p | 110.50p | 108.00p | 109.50p | 2044187 |
08/04/2016 | 108.00p | 108.00p | 106.60p | 107.50p | 860380 |
07/04/2016 | 108.50p | 109.10p | 105.00p | 107.00p | 1061303 |
06/04/2016 | 104.00p | 108.10p | 104.00p | 108.00p | 3225789 |
05/04/2016 | 102.50p | 106.50p | 102.00p | 105.00p | 1520512 |
04/04/2016 | 103.50p | 103.50p | 101.90p | 102.00p | 1330824 |
01/04/2016 | 103.50p | 103.50p | 102.00p | 102.50p | 135728 |
31/03/2016 | 101.75p | 103.00p | 101.00p | 102.00p | 393663 |
30/03/2016 | 101.00p | 101.75p | 100.50p | 101.75p | 201079 |
29/03/2016 | 101.25p | 101.25p | 100.50p | 101.00p | 1582382 |
24/03/2016 | 101.50p | 101.50p | 101.00p | 101.25p | 1216570 |
23/03/2016 | 104.00p | 105.00p | 100.50p | 101.00p | 3389375 |
*Close Price adjusted for both dividends and splits