Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/09/2016 | 166.95p | 170.20p | 164.75p | 169.75p | 39274536 |
06/09/2016 | 172.80p | 173.65p | 169.20p | 169.70p | 33395952 |
05/09/2016 | 174.40p | 174.85p | 171.65p | 173.25p | 29104328 |
02/09/2016 | 173.10p | 175.50p | 169.02p | 174.30p | 62995076 |
01/09/2016 | 173.25p | 177.40p | 169.75p | 171.55p | 52656120 |
31/08/2016 | 169.45p | 175.00p | 169.20p | 172.25p | 60135712 |
30/08/2016 | 165.00p | 169.70p | 165.00p | 169.15p | 53494392 |
26/08/2016 | 163.60p | 166.55p | 163.15p | 166.00p | 27054906 |
25/08/2016 | 165.75p | 166.80p | 163.75p | 164.35p | 28150000 |
24/08/2016 | 163.10p | 168.05p | 162.30p | 166.55p | 39674872 |
23/08/2016 | 161.35p | 165.60p | 160.95p | 164.60p | 37672688 |
22/08/2016 | 161.05p | 163.24p | 159.20p | 160.05p | 25327764 |
19/08/2016 | 160.65p | 161.25p | 158.48p | 160.35p | 30692286 |
18/08/2016 | 160.65p | 161.90p | 159.35p | 160.65p | 36619264 |
17/08/2016 | 163.00p | 163.75p | 158.90p | 160.15p | 71229136 |
16/08/2016 | 162.25p | 163.85p | 161.25p | 161.75p | 29427012 |
15/08/2016 | 164.60p | 165.65p | 163.06p | 163.55p | 24263452 |
12/08/2016 | 163.00p | 166.10p | 163.00p | 163.40p | 30886672 |
11/08/2016 | 162.05p | 163.25p | 160.02p | 163.25p | 39927296 |
10/08/2016 | 160.05p | 164.30p | 159.80p | 163.70p | 41935736 |
09/08/2016 | 156.95p | 162.90p | 156.00p | 161.20p | 68394432 |
08/08/2016 | 157.00p | 158.20p | 155.07p | 157.40p | 55863768 |
05/08/2016 | 148.90p | 152.65p | 148.35p | 152.00p | 38758512 |
04/08/2016 | 148.80p | 152.00p | 148.20p | 148.85p | 56492304 |
03/08/2016 | 146.35p | 149.65p | 145.25p | 148.30p | 54152672 |
02/08/2016 | 150.65p | 152.10p | 145.80p | 146.00p | 47437380 |
01/08/2016 | 157.00p | 157.25p | 149.70p | 151.40p | 61889664 |
29/07/2016 | 150.45p | 159.85p | 147.14p | 154.55p | 114349696 |
28/07/2016 | 150.00p | 150.96p | 145.85p | 146.50p | 48530940 |
27/07/2016 | 150.00p | 150.95p | 147.72p | 149.75p | 40102816 |
26/07/2016 | 150.50p | 152.00p | 148.17p | 149.00p | 43328772 |
25/07/2016 | 151.35p | 151.80p | 149.10p | 151.00p | 28741068 |
22/07/2016 | 151.25p | 153.25p | 150.15p | 151.80p | 30043612 |
21/07/2016 | 149.15p | 153.50p | 149.15p | 151.90p | 45128324 |
20/07/2016 | 150.00p | 152.00p | 148.50p | 150.95p | 40188852 |
19/07/2016 | 150.30p | 152.25p | 147.40p | 150.40p | 35411296 |
18/07/2016 | 150.65p | 152.20p | 148.95p | 150.95p | 40881808 |
15/07/2016 | 146.65p | 152.60p | 146.50p | 149.80p | 75008664 |
14/07/2016 | 146.85p | 150.80p | 144.95p | 148.00p | 66591168 |
13/07/2016 | 147.90p | 151.25p | 144.13p | 145.10p | 82826896 |
12/07/2016 | 146.00p | 152.35p | 144.70p | 148.55p | 74088736 |
11/07/2016 | 142.00p | 146.40p | 139.70p | 145.40p | 63915076 |
08/07/2016 | 134.55p | 141.90p | 131.71p | 139.25p | 49577484 |
07/07/2016 | 132.90p | 137.60p | 132.70p | 134.75p | 46922884 |
06/07/2016 | 134.05p | 136.75p | 130.15p | 131.65p | 87263936 |
05/07/2016 | 136.25p | 139.35p | 134.40p | 135.85p | 70932288 |
04/07/2016 | 140.75p | 141.55p | 135.75p | 136.55p | 42395492 |
01/07/2016 | 140.65p | 143.30p | 135.45p | 140.00p | 91077136 |
30/06/2016 | 138.00p | 139.35p | 134.35p | 138.60p | 100950680 |
29/06/2016 | 138.00p | 138.35p | 132.90p | 137.95p | 118228080 |
28/06/2016 | 134.95p | 137.60p | 125.03p | 131.50p | 160582896 |
27/06/2016 | 148.00p | 155.65p | 121.10p | 127.20p | 324668160 |
24/06/2016 | 131.00p | 166.95p | 131.00p | 153.90p | 345720352 |
23/06/2016 | 182.95p | 187.45p | 181.05p | 186.95p | 69230280 |
22/06/2016 | 180.05p | 184.80p | 178.25p | 182.00p | 59432488 |
21/06/2016 | 176.75p | 181.18p | 175.40p | 180.35p | 50303256 |
20/06/2016 | 172.90p | 177.64p | 171.90p | 176.85p | 63959244 |
17/06/2016 | 161.20p | 166.75p | 160.15p | 165.75p | 87695632 |
16/06/2016 | 157.75p | 160.34p | 155.78p | 158.50p | 41635540 |
15/06/2016 | 161.95p | 164.29p | 160.30p | 160.95p | 45194604 |
14/06/2016 | 161.15p | 162.55p | 159.30p | 160.05p | 63316712 |
13/06/2016 | 167.00p | 167.55p | 163.55p | 165.15p | 41436852 |
10/06/2016 | 175.70p | 175.70p | 168.45p | 169.40p | 44750644 |
09/06/2016 | 177.85p | 178.40p | 175.40p | 176.05p | 30037204 |
08/06/2016 | 179.05p | 180.00p | 176.90p | 178.05p | 30376288 |
07/06/2016 | 181.35p | 183.10p | 178.95p | 180.25p | 24456046 |
06/06/2016 | 179.50p | 182.55p | 178.75p | 180.10p | 38197828 |
03/06/2016 | 181.95p | 183.40p | 177.25p | 179.65p | 29555292 |
02/06/2016 | 180.45p | 185.05p | 180.10p | 180.40p | 40051652 |
01/06/2016 | 182.00p | 182.05p | 177.15p | 179.95p | 42805648 |
31/05/2016 | 186.55p | 188.15p | 181.53p | 182.40p | 47907064 |
27/05/2016 | 185.25p | 187.30p | 184.75p | 186.20p | 27230016 |
26/05/2016 | 186.90p | 186.90p | 182.80p | 184.80p | 44331324 |
25/05/2016 | 180.70p | 186.70p | 180.45p | 185.75p | 60316068 |
24/05/2016 | 173.55p | 182.05p | 172.10p | 181.40p | 42931160 |
23/05/2016 | 175.60p | 178.55p | 174.18p | 175.70p | 37751332 |
20/05/2016 | 173.15p | 175.95p | 172.90p | 175.85p | 45215940 |
19/05/2016 | 170.25p | 175.25p | 169.65p | 170.65p | 47214052 |
18/05/2016 | 162.95p | 170.75p | 162.36p | 170.40p | 51448704 |
17/05/2016 | 163.70p | 166.80p | 162.00p | 164.25p | 34180988 |
16/05/2016 | 164.00p | 164.30p | 162.45p | 163.50p | 25217332 |
13/05/2016 | 161.85p | 165.65p | 160.60p | 165.35p | 35781640 |
12/05/2016 | 162.75p | 165.55p | 161.80p | 162.85p | 48733584 |
11/05/2016 | 163.25p | 164.55p | 160.00p | 163.60p | 29916018 |
10/05/2016 | 159.20p | 164.08p | 159.20p | 163.30p | 39804228 |
09/05/2016 | 163.45p | 163.90p | 158.00p | 158.45p | 35743356 |
06/05/2016 | 159.95p | 163.25p | 157.85p | 162.00p | 33173808 |
05/05/2016 | 162.65p | 164.25p | 160.40p | 160.95p | 32746332 |
04/05/2016 | 164.45p | 165.55p | 160.25p | 162.45p | 45931020 |
03/05/2016 | 171.75p | 172.45p | 164.55p | 164.75p | 56338248 |
29/04/2016 | 171.80p | 174.85p | 171.25p | 171.50p | 63013668 |
28/04/2016 | 172.20p | 175.00p | 171.10p | 174.40p | 47783032 |
27/04/2016 | 180.25p | 182.00p | 172.55p | 174.80p | 63765072 |
26/04/2016 | 171.40p | 174.32p | 169.50p | 173.95p | 49907720 |
25/04/2016 | 171.10p | 173.60p | 169.95p | 170.35p | 62860184 |
22/04/2016 | 170.50p | 172.81p | 169.71p | 171.50p | 29372192 |
21/04/2016 | 172.00p | 173.90p | 170.35p | 171.95p | 49165308 |
20/04/2016 | 167.00p | 171.81p | 165.98p | 171.15p | 40769232 |
19/04/2016 | 168.15p | 172.31p | 167.20p | 167.80p | 39979464 |
18/04/2016 | 164.50p | 169.15p | 162.60p | 167.70p | 35589076 |
15/04/2016 | 168.35p | 170.10p | 166.70p | 166.90p | 52600704 |
14/04/2016 | 166.90p | 169.05p | 162.58p | 169.00p | 55747832 |
13/04/2016 | 157.70p | 166.80p | 157.41p | 166.80p | 69966032 |
12/04/2016 | 154.05p | 156.75p | 152.55p | 155.65p | 40249184 |
11/04/2016 | 150.35p | 155.20p | 149.40p | 153.50p | 35902904 |
08/04/2016 | 147.30p | 151.75p | 147.25p | 150.70p | 45779124 |
07/04/2016 | 149.60p | 150.35p | 146.55p | 147.10p | 37767272 |
06/04/2016 | 147.65p | 150.52p | 146.90p | 149.55p | 59767040 |
05/04/2016 | 148.25p | 148.70p | 143.91p | 146.60p | 78218752 |
04/04/2016 | 149.40p | 151.10p | 148.35p | 150.25p | 31541452 |
01/04/2016 | 148.80p | 151.64p | 146.55p | 150.00p | 42059700 |
31/03/2016 | 151.35p | 152.35p | 148.30p | 150.00p | 54550696 |
30/03/2016 | 152.60p | 152.93p | 151.05p | 151.65p | 67777312 |
29/03/2016 | 154.05p | 156.51p | 149.85p | 151.00p | 43111780 |
24/03/2016 | 155.10p | 156.55p | 152.60p | 152.60p | 46024816 |
23/03/2016 | 157.45p | 159.20p | 155.65p | 156.45p | 50463596 |
22/03/2016 | 159.45p | 159.65p | 154.80p | 157.20p | 59749408 |
21/03/2016 | 161.95p | 163.35p | 160.15p | 160.50p | 32708862 |
18/03/2016 | 160.00p | 163.65p | 160.00p | 162.20p | 59524808 |
17/03/2016 | 165.25p | 165.80p | 159.35p | 160.60p | 74742592 |
16/03/2016 | 163.00p | 165.40p | 162.90p | 164.00p | 49488296 |
15/03/2016 | 162.20p | 164.85p | 161.35p | 163.55p | 36615352 |
14/03/2016 | 166.60p | 167.85p | 162.63p | 163.25p | 37775080 |
11/03/2016 | 162.85p | 170.50p | 162.40p | 166.00p | 47408632 |
10/03/2016 | 164.70p | 171.89p | 159.90p | 159.90p | 65783784 |
09/03/2016 | 170.95p | 173.07p | 167.40p | 168.20p | 40560128 |
08/03/2016 | 172.65p | 175.40p | 170.10p | 172.00p | 76553712 |
07/03/2016 | 173.10p | 173.92p | 165.00p | 173.70p | 40593956 |
04/03/2016 | 166.05p | 174.82p | 165.49p | 174.30p | 73756344 |
03/03/2016 | 164.10p | 167.12p | 162.90p | 166.30p | 68395936 |
02/03/2016 | 159.75p | 162.60p | 155.92p | 162.40p | 83273824 |
01/03/2016 | 166.05p | 169.15p | 152.80p | 158.10p | 143251120 |
29/02/2016 | 167.85p | 172.91p | 166.12p | 172.05p | 55849036 |
26/02/2016 | 166.35p | 169.99p | 162.90p | 169.10p | 55463332 |
25/02/2016 | 159.20p | 165.35p | 158.79p | 164.85p | 53030480 |
24/02/2016 | 161.15p | 162.00p | 155.25p | 156.75p | 40169024 |
23/02/2016 | 163.30p | 167.70p | 160.90p | 161.55p | 37983040 |
22/02/2016 | 162.80p | 165.75p | 160.44p | 165.15p | 20956652 |
19/02/2016 | 160.50p | 164.75p | 160.35p | 161.70p | 49234428 |
18/02/2016 | 169.35p | 169.50p | 160.74p | 161.75p | 54745700 |
17/02/2016 | 161.70p | 168.76p | 161.00p | 168.15p | 42633760 |
16/02/2016 | 161.75p | 162.65p | 155.60p | 161.45p | 40946816 |
15/02/2016 | 162.00p | 163.30p | 159.40p | 160.75p | 40965024 |
12/02/2016 | 150.75p | 157.20p | 150.30p | 157.20p | 65559252 |
11/02/2016 | 157.30p | 157.70p | 147.75p | 147.85p | 87421200 |
10/02/2016 | 156.80p | 161.95p | 156.50p | 159.00p | 82269720 |
09/02/2016 | 163.15p | 165.70p | 154.30p | 156.25p | 69827808 |
08/02/2016 | 177.85p | 177.85p | 163.60p | 163.90p | 61112476 |
05/02/2016 | 174.45p | 175.05p | 169.65p | 173.15p | 48947960 |
04/02/2016 | 167.70p | 175.80p | 167.05p | 173.65p | 80582664 |
03/02/2016 | 172.30p | 172.90p | 163.50p | 165.60p | 73258392 |
02/02/2016 | 182.35p | 183.04p | 172.70p | 173.75p | 45374492 |
01/02/2016 | 188.90p | 188.90p | 180.90p | 182.80p | 38834064 |
29/01/2016 | 181.35p | 186.00p | 180.55p | 186.00p | 57835624 |
28/01/2016 | 181.00p | 183.75p | 176.50p | 178.40p | 36740224 |
27/01/2016 | 182.50p | 182.50p | 178.25p | 181.80p | 40891760 |
26/01/2016 | 178.50p | 183.80p | 175.15p | 183.00p | 60930368 |
25/01/2016 | 191.95p | 192.25p | 181.35p | 181.85p | 48650640 |
22/01/2016 | 190.95p | 192.95p | 188.20p | 190.75p | 50097304 |
21/01/2016 | 182.00p | 186.60p | 179.99p | 186.15p | 65093844 |
20/01/2016 | 185.90p | 186.00p | 179.90p | 182.05p | 52318608 |
19/01/2016 | 190.00p | 193.60p | 187.93p | 189.90p | 35139324 |
18/01/2016 | 191.30p | 198.00p | 185.85p | 187.65p | 37826680 |
15/01/2016 | 196.45p | 198.85p | 190.97p | 191.80p | 49774600 |
14/01/2016 | 198.25p | 200.15p | 192.52p | 197.70p | 57104764 |
13/01/2016 | 204.35p | 205.80p | 200.34p | 201.70p | 41349240 |
12/01/2016 | 201.00p | 204.95p | 199.77p | 202.35p | 31436168 |
11/01/2016 | 200.00p | 203.35p | 199.40p | 199.70p | 45116284 |
08/01/2016 | 206.00p | 208.65p | 200.15p | 200.15p | 42510004 |
07/01/2016 | 206.60p | 208.85p | 201.60p | 205.55p | 41970432 |
06/01/2016 | 214.90p | 214.90p | 209.85p | 211.75p | 26042784 |
05/01/2016 | 214.85p | 217.60p | 212.05p | 215.25p | 20472926 |
04/01/2016 | 216.35p | 217.00p | 212.65p | 214.25p | 28332220 |
31/12/2015 | 220.00p | 220.00p | 217.55p | 218.90p | 5181681 |
30/12/2015 | 222.80p | 223.00p | 219.10p | 220.70p | 15513552 |
29/12/2015 | 221.70p | 224.85p | 221.35p | 222.60p | 17024340 |
24/12/2015 | 222.90p | 223.80p | 220.55p | 221.70p | 5576663 |
23/12/2015 | 220.70p | 223.05p | 219.40p | 222.30p | 20864400 |
22/12/2015 | 218.55p | 221.28p | 217.71p | 219.00p | 18438800 |
21/12/2015 | 216.30p | 220.70p | 215.75p | 216.40p | 22814632 |
18/12/2015 | 216.05p | 221.90p | 216.05p | 217.60p | 54977088 |
17/12/2015 | 219.85p | 220.70p | 217.72p | 218.75p | 29172436 |
16/12/2015 | 216.30p | 217.45p | 213.75p | 215.75p | 25341800 |
15/12/2015 | 211.15p | 216.40p | 210.96p | 214.80p | 31559020 |
14/12/2015 | 213.85p | 214.75p | 209.05p | 209.10p | 42068184 |
11/12/2015 | 217.95p | 218.30p | 209.38p | 211.20p | 48587948 |
10/12/2015 | 220.65p | 223.40p | 216.65p | 218.00p | 35438608 |
09/12/2015 | 222.00p | 225.25p | 219.60p | 221.95p | 27506176 |
08/12/2015 | 227.35p | 228.05p | 221.60p | 222.10p | 28836436 |
07/12/2015 | 231.85p | 232.25p | 227.00p | 228.00p | 19533484 |
04/12/2015 | 230.05p | 234.41p | 227.30p | 229.60p | 28696588 |
03/12/2015 | 235.10p | 238.10p | 230.30p | 230.30p | 41233132 |
02/12/2015 | 234.50p | 236.22p | 233.70p | 234.75p | 32691724 |
01/12/2015 | 228.50p | 234.55p | 227.00p | 233.50p | 68770792 |
30/11/2015 | 223.50p | 224.50p | 221.50p | 223.20p | 27498730 |
27/11/2015 | 223.90p | 226.03p | 223.10p | 224.30p | 15829447 |
26/11/2015 | 222.05p | 225.70p | 221.25p | 225.20p | 21186962 |
25/11/2015 | 220.95p | 222.90p | 218.70p | 221.50p | 33440256 |
24/11/2015 | 219.50p | 220.55p | 215.40p | 220.05p | 40258236 |
23/11/2015 | 220.50p | 222.95p | 218.14p | 220.55p | 28477144 |
*Close Price adjusted for both dividends and splits