Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2015 | 164.88p | 164.88p | 164.13p | 164.25p | 0 |
06/10/2015 | 163.63p | 164.25p | 163.63p | 164.13p | 0 |
05/10/2015 | 164.38p | 164.38p | 163.38p | 164.00p | 0 |
02/10/2015 | 163.13p | 164.50p | 162.38p | 164.25p | 0 |
01/10/2015 | 164.88p | 164.88p | 163.75p | 164.38p | 0 |
30/09/2015 | 163.63p | 164.00p | 163.50p | 163.75p | 0 |
29/09/2015 | 163.63p | 164.25p | 163.13p | 163.50p | 0 |
28/09/2015 | 164.88p | 165.00p | 163.25p | 164.25p | 0 |
25/09/2015 | 160.38p | 164.25p | 159.75p | 163.25p | 0 |
24/09/2015 | 160.63p | 161.88p | 159.25p | 159.75p | 0 |
23/09/2015 | 163.13p | 164.75p | 160.25p | 161.13p | 0 |
22/09/2015 | 165.13p | 167.25p | 163.88p | 164.75p | 0 |
21/09/2015 | 168.00p | 168.88p | 165.00p | 167.25p | 0 |
18/09/2015 | 167.00p | 168.13p | 166.75p | 167.63p | 0 |
17/09/2015 | 168.50p | 168.88p | 167.50p | 168.00p | 0 |
16/09/2015 | 169.00p | 169.13p | 166.25p | 167.50p | 0 |
15/09/2015 | 169.00p | 169.13p | 168.75p | 168.75p | 0 |
14/09/2015 | 169.75p | 169.75p | 168.75p | 169.13p | 0 |
11/09/2015 | 169.00p | 169.38p | 168.75p | 168.75p | 0 |
10/09/2015 | 170.00p | 170.00p | 168.88p | 169.00p | 0 |
09/09/2015 | 170.00p | 170.50p | 169.25p | 169.75p | 0 |
08/09/2015 | 168.75p | 169.75p | 168.13p | 169.50p | 0 |
07/09/2015 | 167.00p | 168.75p | 166.25p | 168.13p | 0 |
04/09/2015 | 165.38p | 166.38p | 165.38p | 166.25p | 0 |
03/09/2015 | 165.88p | 166.25p | 165.38p | 165.88p | 0 |
02/09/2015 | 165.88p | 166.00p | 165.63p | 165.75p | 0 |
01/09/2015 | 167.00p | 167.00p | 161.25p | 165.63p | 0 |
28/08/2015 | 160.63p | 161.25p | 160.63p | 161.25p | 0 |
27/08/2015 | 160.13p | 161.13p | 159.13p | 160.75p | 0 |
26/08/2015 | 161.13p | 161.13p | 158.50p | 159.13p | 0 |
25/08/2015 | 161.13p | 163.38p | 154.50p | 161.00p | 0 |
24/08/2015 | 158.00p | 159.75p | 151.50p | 154.50p | 0 |
21/08/2015 | 161.88p | 161.88p | 159.13p | 159.75p | 0 |
20/08/2015 | 161.88p | 161.88p | 158.63p | 159.50p | 0 |
19/08/2015 | 158.00p | 161.13p | 158.00p | 160.50p | 0 |
18/08/2015 | 161.88p | 163.13p | 158.25p | 160.25p | 0 |
17/08/2015 | 163.88p | 164.75p | 162.25p | 163.13p | 0 |
14/08/2015 | 164.88p | 165.13p | 163.25p | 135.25p | 0 |
13/08/2015 | 165.88p | 165.88p | 163.50p | 135.25p | 0 |
12/08/2015 | 162.38p | 165.00p | 162.38p | 135.25p | 0 |
11/08/2015 | 163.88p | 164.00p | 162.25p | 135.25p | 0 |
10/08/2015 | 157.00p | 162.75p | 156.13p | 135.25p | 0 |
07/08/2015 | 155.50p | 156.13p | 155.38p | 135.25p | 0 |
06/08/2015 | 156.00p | 156.00p | 155.00p | 135.25p | 0 |
05/08/2015 | 155.50p | 155.50p | 154.88p | 135.25p | 0 |
04/08/2015 | 155.50p | 155.50p | 154.25p | 135.25p | 0 |
03/08/2015 | 155.00p | 156.63p | 152.75p | 135.25p | 0 |
31/07/2015 | 154.50p | 154.50p | 153.50p | 135.25p | 0 |
30/07/2015 | 153.50p | 153.50p | 153.00p | 135.25p | 0 |
29/07/2015 | 152.00p | 153.25p | 152.00p | 135.25p | 0 |
28/07/2015 | 151.50p | 153.00p | 151.50p | 135.25p | 0 |
27/07/2015 | 152.50p | 153.00p | 151.50p | 135.25p | 0 |
24/07/2015 | 151.75p | 154.00p | 151.50p | 135.25p | 0 |
23/07/2015 | 151.00p | 152.50p | 151.00p | 135.25p | 0 |
22/07/2015 | 151.00p | 152.50p | 151.00p | 135.25p | 0 |
21/07/2015 | 153.50p | 153.50p | 148.50p | 135.25p | 0 |
20/07/2015 | 153.00p | 153.00p | 152.13p | 135.25p | 0 |
17/07/2015 | 149.63p | 153.00p | 149.63p | 135.25p | 0 |
16/07/2015 | 152.00p | 152.50p | 149.25p | 135.25p | 0 |
15/07/2015 | 152.75p | 153.13p | 149.63p | 135.25p | 0 |
14/07/2015 | 153.00p | 153.38p | 151.75p | 135.25p | 0 |
13/07/2015 | 153.50p | 153.50p | 150.50p | 135.25p | 0 |
10/07/2015 | 149.38p | 151.63p | 149.38p | 135.25p | 0 |
09/07/2015 | 146.88p | 148.63p | 146.88p | 135.25p | 0 |
08/07/2015 | 147.88p | 147.88p | 146.25p | 135.25p | 0 |
07/07/2015 | 150.00p | 150.00p | 146.50p | 135.25p | 0 |
06/07/2015 | 152.00p | 153.75p | 148.88p | 135.25p | 0 |
03/07/2015 | 154.50p | 155.38p | 153.13p | 135.25p | 0 |
02/07/2015 | 158.00p | 158.00p | 155.13p | 135.25p | 0 |
01/07/2015 | 161.88p | 161.88p | 154.13p | 135.25p | 0 |
30/06/2015 | 161.13p | 161.88p | 160.50p | 135.25p | 0 |
29/06/2015 | 162.88p | 164.13p | 160.13p | 135.25p | 0 |
26/06/2015 | 161.63p | 165.38p | 161.13p | 135.25p | 0 |
25/06/2015 | 161.38p | 162.50p | 158.88p | 135.25p | 0 |
24/06/2015 | 162.88p | 163.25p | 158.63p | 135.25p | 0 |
23/06/2015 | 162.88p | 163.25p | 161.88p | 135.25p | 0 |
22/06/2015 | 158.00p | 162.88p | 158.00p | 135.25p | 0 |
19/06/2015 | 160.38p | 161.38p | 159.13p | 135.25p | 0 |
18/06/2015 | 160.63p | 161.75p | 159.75p | 135.25p | 0 |
17/06/2015 | 161.38p | 162.88p | 161.13p | 135.25p | 0 |
16/06/2015 | 164.13p | 164.88p | 161.50p | 135.25p | 0 |
15/06/2015 | 164.88p | 165.63p | 164.75p | 135.25p | 0 |
12/06/2015 | 163.88p | 165.13p | 163.88p | 135.25p | 0 |
11/06/2015 | 163.88p | 164.38p | 163.75p | 135.25p | 0 |
10/06/2015 | 164.13p | 165.13p | 163.50p | 135.25p | 0 |
09/06/2015 | 167.00p | 167.00p | 164.25p | 135.25p | 0 |
08/06/2015 | 166.75p | 167.38p | 165.75p | 135.25p | 0 |
05/06/2015 | 168.00p | 168.00p | 165.88p | 135.25p | 0 |
04/06/2015 | 165.88p | 166.25p | 165.75p | 135.25p | 0 |
03/06/2015 | 165.88p | 166.38p | 165.75p | 135.25p | 0 |
02/06/2015 | 165.88p | 166.25p | 165.88p | 135.25p | 0 |
01/06/2015 | 165.88p | 167.38p | 165.88p | 135.25p | 0 |
29/05/2015 | 167.50p | 167.50p | 166.05p | 135.25p | 250 |
28/05/2015 | 169.00p | 169.88p | 168.13p | 135.25p | 0 |
27/05/2015 | 169.00p | 169.38p | 168.88p | 135.25p | 0 |
26/05/2015 | 168.75p | 170.38p | 167.63p | 135.25p | 0 |
22/05/2015 | 169.75p | 170.75p | 169.75p | 135.25p | 0 |
21/05/2015 | 170.50p | 170.63p | 169.75p | 135.25p | 0 |
20/05/2015 | 169.00p | 170.63p | 168.88p | 135.25p | 0 |
19/05/2015 | 169.00p | 169.25p | 168.63p | 135.25p | 0 |
18/05/2015 | 169.25p | 169.88p | 167.63p | 135.25p | 0 |
15/05/2015 | 172.00p | 172.25p | 167.63p | 135.25p | 0 |
14/05/2015 | 171.75p | 172.00p | 171.50p | 135.25p | 0 |
13/05/2015 | 173.00p | 173.00p | 171.75p | 135.25p | 0 |
12/05/2015 | 172.25p | 172.75p | 171.50p | 135.25p | 0 |
11/05/2015 | 173.00p | 173.00p | 171.38p | 135.25p | 0 |
08/05/2015 | 171.75p | 173.00p | 171.38p | 135.25p | 0 |
07/05/2015 | 176.38p | 177.13p | 170.63p | 135.25p | 0 |
06/05/2015 | 179.38p | 179.63p | 175.88p | 135.25p | 0 |
05/05/2015 | 179.88p | 180.50p | 176.13p | 135.25p | 0 |
01/05/2015 | 176.13p | 176.13p | 173.13p | 135.25p | 0 |
30/04/2015 | 177.13p | 178.75p | 174.13p | 135.25p | 0 |
29/04/2015 | 180.88p | 182.75p | 178.25p | 135.25p | 0 |
28/04/2015 | 182.13p | 183.75p | 181.38p | 135.25p | 0 |
27/04/2015 | 183.50p | 183.88p | 183.00p | 135.25p | 0 |
24/04/2015 | 182.88p | 183.63p | 182.75p | 135.25p | 0 |
23/04/2015 | 184.00p | 184.25p | 183.25p | 135.25p | 0 |
22/04/2015 | 184.00p | 184.25p | 182.88p | 135.25p | 0 |
21/04/2015 | 182.38p | 183.63p | 182.38p | 135.25p | 0 |
20/04/2015 | 182.63p | 183.88p | 182.63p | 135.25p | 0 |
17/04/2015 | 183.75p | 185.50p | 183.75p | 135.25p | 0 |
16/04/2015 | 186.50p | 186.50p | 184.88p | 135.25p | 0 |
15/04/2015 | 186.25p | 187.63p | 186.00p | 135.25p | 0 |
14/04/2015 | 187.75p | 187.75p | 186.25p | 135.25p | 0 |
13/04/2015 | 182.38p | 187.88p | 182.38p | 135.25p | 0 |
10/04/2015 | 182.38p | 187.50p | 182.38p | 135.25p | 0 |
09/04/2015 | 180.88p | 184.25p | 180.75p | 135.25p | 0 |
08/04/2015 | 181.88p | 182.13p | 179.75p | 135.25p | 0 |
07/04/2015 | 178.88p | 181.25p | 177.88p | 135.25p | 0 |
02/04/2015 | 178.88p | 178.88p | 177.88p | 135.25p | 0 |
01/04/2015 | 177.13p | 178.50p | 177.13p | 135.25p | 0 |
31/03/2015 | 173.00p | 177.50p | 173.00p | 135.25p | 0 |
30/03/2015 | 175.38p | 176.50p | 173.75p | 135.25p | 0 |
27/03/2015 | 171.00p | 175.75p | 170.50p | 135.25p | 0 |
26/03/2015 | 170.50p | 172.13p | 170.13p | 135.25p | 0 |
25/03/2015 | 171.00p | 171.88p | 169.88p | 135.25p | 0 |
24/03/2015 | 168.75p | 169.88p | 168.38p | 135.25p | 0 |
23/03/2015 | 168.00p | 169.38p | 167.13p | 135.25p | 0 |
20/03/2015 | 164.38p | 169.88p | 164.38p | 135.25p | 0 |
19/03/2015 | 164.13p | 165.13p | 164.13p | 135.25p | 0 |
18/03/2015 | 163.88p | 164.13p | 163.50p | 135.25p | 0 |
17/03/2015 | 164.13p | 164.88p | 163.50p | 135.25p | 0 |
16/03/2015 | 164.38p | 164.88p | 164.25p | 135.25p | 0 |
13/03/2015 | 167.00p | 167.00p | 164.55p | 135.25p | 8 |
12/03/2015 | 175.13p | 175.13p | 164.13p | 135.25p | 0 |
11/03/2015 | 162.88p | 164.13p | 162.38p | 135.25p | 0 |
10/03/2015 | 161.88p | 162.75p | 161.25p | 135.25p | 0 |
09/03/2015 | 162.88p | 163.13p | 161.13p | 135.25p | 0 |
06/03/2015 | 159.13p | 163.00p | 159.00p | 135.25p | 0 |
05/03/2015 | 157.00p | 159.25p | 157.00p | 135.25p | 0 |
04/03/2015 | 157.50p | 158.75p | 157.50p | 135.25p | 0 |
03/03/2015 | 156.00p | 158.63p | 156.00p | 135.25p | 0 |
02/03/2015 | 155.00p | 156.75p | 154.75p | 135.25p | 0 |
27/02/2015 | 151.00p | 155.50p | 151.00p | 135.25p | 0 |
26/02/2015 | 150.00p | 152.38p | 150.00p | 135.25p | 0 |
25/02/2015 | 150.00p | 151.00p | 149.88p | 135.25p | 0 |
24/02/2015 | 151.00p | 151.50p | 149.13p | 135.25p | 0 |
23/02/2015 | 151.25p | 151.88p | 150.63p | 135.25p | 0 |
20/02/2015 | 151.00p | 151.38p | 150.50p | 135.25p | 0 |
19/02/2015 | 145.88p | 150.88p | 145.75p | 135.25p | 0 |
18/02/2015 | 151.50p | 151.88p | 147.50p | 135.25p | 0 |
17/02/2015 | 153.00p | 153.38p | 151.38p | 135.25p | 0 |
16/02/2015 | 153.50p | 153.88p | 152.88p | 135.25p | 0 |
13/02/2015 | 153.25p | 154.00p | 153.13p | 135.25p | 0 |
12/02/2015 | 153.00p | 155.50p | 153.00p | 135.25p | 0 |
11/02/2015 | 152.00p | 153.63p | 152.00p | 135.25p | 0 |
10/02/2015 | 153.00p | 153.38p | 152.13p | 135.25p | 0 |
09/02/2015 | 153.50p | 154.25p | 151.25p | 135.25p | 0 |
06/02/2015 | 155.00p | 156.25p | 150.88p | 135.25p | 0 |
05/02/2015 | 158.88p | 159.63p | 155.50p | 135.25p | 0 |
04/02/2015 | 155.25p | 162.13p | 154.50p | 135.25p | 0 |
03/02/2015 | 154.00p | 200.00p | 154.00p | 135.25p | 0 |
02/02/2015 | 150.50p | 154.88p | 150.00p | 135.25p | 0 |
30/01/2015 | 147.88p | 150.50p | 147.13p | 135.25p | 0 |
29/01/2015 | 144.88p | 147.75p | 143.13p | 135.25p | 0 |
28/01/2015 | 142.13p | 146.63p | 141.75p | 135.25p | 0 |
27/01/2015 | 141.88p | 142.13p | 141.75p | 135.25p | 0 |
26/01/2015 | 141.50p | 141.75p | 141.38p | 135.25p | 0 |
23/01/2015 | 138.25p | 142.00p | 137.75p | 135.25p | 0 |
22/01/2015 | 138.00p | 138.13p | 137.38p | 135.25p | 0 |
21/01/2015 | 137.00p | 138.63p | 136.75p | 135.25p | 0 |
20/01/2015 | 136.50p | 136.88p | 136.50p | 135.25p | 0 |
19/01/2015 | 137.00p | 137.00p | 136.50p | 135.25p | 0 |
16/01/2015 | 137.00p | 137.00p | 136.13p | 135.25p | 0 |
15/01/2015 | 136.00p | 136.88p | 135.88p | 135.25p | 0 |
14/01/2015 | 136.50p | 136.88p | 136.50p | 135.25p | 0 |
13/01/2015 | 136.50p | 136.88p | 136.25p | 135.25p | 0 |
12/01/2015 | 137.00p | 137.50p | 135.88p | 135.25p | 0 |
09/01/2015 | 137.75p | 137.75p | 137.50p | 135.25p | 0 |
08/01/2015 | 134.00p | 137.88p | 134.00p | 135.25p | 0 |
07/01/2015 | 135.00p | 135.63p | 134.50p | 135.25p | 0 |
06/01/2015 | 134.50p | 134.75p | 133.75p | 135.25p | 0 |
05/01/2015 | 131.88p | 134.00p | 131.88p | 135.25p | 0 |
02/01/2015 | 131.63p | 132.88p | 131.63p | 135.25p | 0 |
31/12/2014 | 133.13p | 134.00p | 129.13p | 135.25p | 0 |
30/12/2014 | 131.88p | 133.50p | 131.88p | 135.25p | 0 |
29/12/2014 | 131.88p | 133.75p | 131.88p | 135.25p | 0 |
24/12/2014 | 132.38p | 133.13p | 130.63p | 135.25p | 0 |
23/12/2014 | 132.38p | 133.38p | 132.38p | 135.25p | 0 |
22/12/2014 | 131.88p | 133.13p | 131.88p | 135.25p | 0 |
*Close Price adjusted for both dividends and splits