Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/12/2015 | 244.00p | 244.00p | 240.00p | 244.00p | 805 |
24/12/2015 | 244.00p | 244.80p | 240.00p | 244.00p | 1423 |
23/12/2015 | 244.00p | 245.00p | 244.00p | 244.00p | 0 |
22/12/2015 | 245.50p | 245.50p | 241.00p | 245.00p | 13318 |
21/12/2015 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
18/12/2015 | 245.50p | 245.50p | 243.00p | 245.50p | 5000 |
17/12/2015 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
16/12/2015 | 245.50p | 245.50p | 243.00p | 245.50p | 7000 |
15/12/2015 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
14/12/2015 | 245.50p | 247.00p | 243.15p | 245.50p | 13044 |
11/12/2015 | 245.50p | 248.00p | 245.50p | 245.50p | 5400 |
10/12/2015 | 245.50p | 245.50p | 245.50p | 245.50p | 0 |
09/12/2015 | 245.50p | 246.75p | 243.00p | 245.50p | 5702 |
08/12/2015 | 245.50p | 248.00p | 244.05p | 245.50p | 1245 |
07/12/2015 | 245.50p | 245.50p | 240.00p | 245.50p | 179203 |
04/12/2015 | 245.50p | 246.75p | 245.00p | 245.50p | 1269 |
03/12/2015 | 245.50p | 245.50p | 245.00p | 245.50p | 4000 |
02/12/2015 | 245.50p | 247.50p | 245.00p | 245.50p | 9078 |
01/12/2015 | 245.50p | 245.50p | 243.50p | 245.50p | 5238 |
30/11/2015 | 245.50p | 247.60p | 243.40p | 245.50p | 3472 |
27/11/2015 | 245.50p | 247.00p | 243.40p | 245.50p | 2993 |
26/11/2015 | 245.00p | 248.00p | 240.00p | 245.50p | 5939 |
25/11/2015 | 245.00p | 248.00p | 240.00p | 245.00p | 1559604 |
24/11/2015 | 245.00p | 248.00p | 245.00p | 245.00p | 2314 |
23/11/2015 | 244.00p | 248.00p | 242.30p | 245.00p | 9146 |
20/11/2015 | 244.00p | 248.00p | 244.00p | 244.00p | 12108 |
19/11/2015 | 242.50p | 248.00p | 237.77p | 244.00p | 5978 |
18/11/2015 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
17/11/2015 | 242.50p | 242.50p | 237.11p | 242.50p | 1750 |
16/11/2015 | 242.50p | 242.50p | 237.55p | 242.50p | 500 |
13/11/2015 | 242.50p | 245.00p | 237.33p | 242.50p | 2908 |
12/11/2015 | 242.50p | 242.50p | 237.55p | 242.50p | 427 |
11/11/2015 | 241.50p | 247.23p | 240.00p | 242.50p | 507702 |
10/11/2015 | 241.50p | 241.50p | 235.00p | 241.50p | 7500 |
09/11/2015 | 241.50p | 241.50p | 235.00p | 241.50p | 3500 |
06/11/2015 | 239.00p | 243.00p | 235.56p | 241.50p | 10434 |
05/11/2015 | 239.00p | 239.00p | 236.68p | 239.00p | 1215 |
04/11/2015 | 239.00p | 239.00p | 237.50p | 239.00p | 102500 |
03/11/2015 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
02/11/2015 | 239.00p | 241.00p | 239.00p | 239.00p | 30 |
30/10/2015 | 239.00p | 239.00p | 238.20p | 239.00p | 845 |
29/10/2015 | 239.00p | 239.00p | 235.56p | 239.00p | 20 |
28/10/2015 | 239.00p | 240.00p | 239.00p | 239.00p | 50 |
27/10/2015 | 239.00p | 240.00p | 239.00p | 239.00p | 3500 |
26/10/2015 | 239.00p | 239.00p | 236.00p | 239.00p | 1833 |
23/10/2015 | 239.00p | 239.00p | 235.00p | 239.00p | 13100 |
22/10/2015 | 236.50p | 243.00p | 235.00p | 239.00p | 4487 |
21/10/2015 | 230.00p | 243.00p | 230.00p | 236.50p | 4869 |
20/10/2015 | 230.00p | 240.00p | 230.00p | 240.00p | 6355 |
19/10/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
16/10/2015 | 230.00p | 230.00p | 225.50p | 230.00p | 15326 |
15/10/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
14/10/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
13/10/2015 | 230.00p | 230.00p | 225.00p | 230.00p | 14762 |
12/10/2015 | 229.00p | 234.00p | 229.00p | 230.00p | 1820 |
09/10/2015 | 226.50p | 229.65p | 226.50p | 229.00p | 1431 |
08/10/2015 | 226.50p | 226.50p | 226.50p | 226.50p | 0 |
07/10/2015 | 226.50p | 229.65p | 226.50p | 226.50p | 10253 |
06/10/2015 | 225.00p | 229.50p | 225.00p | 226.50p | 1829 |
05/10/2015 | 222.50p | 229.50p | 220.50p | 225.00p | 8822 |
02/10/2015 | 217.50p | 225.00p | 217.50p | 222.50p | 18772 |
01/10/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
30/09/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
29/09/2015 | 217.50p | 220.00p | 211.00p | 217.50p | 11875 |
28/09/2015 | 211.50p | 217.60p | 211.50p | 217.50p | 11724 |
25/09/2015 | 207.50p | 216.70p | 205.00p | 211.50p | 18889 |
24/09/2015 | 200.50p | 212.33p | 200.00p | 207.50p | 266592 |
23/09/2015 | 193.50p | 206.00p | 187.04p | 200.50p | 102833 |
22/09/2015 | 193.50p | 200.00p | 193.50p | 193.50p | 2000 |
21/09/2015 | 193.50p | 202.00p | 185.00p | 193.50p | 26732 |
18/09/2015 | 200.00p | 200.00p | 193.50p | 193.50p | 0 |
17/09/2015 | 197.50p | 200.00p | 197.50p | 200.00p | 51344 |
16/09/2015 | 197.50p | 200.00p | 197.50p | 197.50p | 102000 |
15/09/2015 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
14/09/2015 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
11/09/2015 | 197.50p | 197.50p | 195.00p | 197.50p | 3811 |
10/09/2015 | 197.50p | 199.50p | 195.75p | 197.50p | 9569 |
09/09/2015 | 200.00p | 200.00p | 195.00p | 197.50p | 403000 |
08/09/2015 | 202.50p | 202.50p | 192.89p | 200.00p | 10280 |
07/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
04/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
03/09/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 2000 |
02/09/2015 | 200.00p | 205.00p | 197.00p | 200.00p | 2337 |
01/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
28/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
27/08/2015 | 200.00p | 200.00p | 195.50p | 200.00p | 529 |
26/08/2015 | 200.00p | 200.00p | 196.00p | 200.00p | 500 |
25/08/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 1526 |
24/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
21/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
20/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
19/08/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 1000 |
18/08/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 55 |
17/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
14/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
13/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
12/08/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 434 |
11/08/2015 | 201.50p | 201.50p | 198.00p | 200.00p | 1407 |
10/08/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 2566 |
07/08/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
06/08/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 895 |
05/08/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
04/08/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 143 |
03/08/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
31/07/2015 | 201.50p | 201.50p | 198.35p | 201.50p | 11 |
30/07/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
29/07/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 751 |
28/07/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
27/07/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 500 |
24/07/2015 | 207.50p | 207.50p | 198.00p | 201.50p | 8380 |
23/07/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
22/07/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 476 |
21/07/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 267 |
20/07/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 684 |
17/07/2015 | 207.50p | 208.75p | 207.50p | 207.50p | 330 |
16/07/2015 | 206.50p | 207.50p | 206.50p | 207.50p | 0 |
15/07/2015 | 206.50p | 210.00p | 206.50p | 206.50p | 5000 |
14/07/2015 | 206.50p | 206.50p | 206.00p | 206.50p | 1110 |
13/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
10/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
09/07/2015 | 206.50p | 206.50p | 203.00p | 206.50p | 3735 |
08/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
07/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
06/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
03/07/2015 | 207.50p | 207.50p | 203.00p | 206.50p | 2500 |
02/07/2015 | 201.50p | 208.54p | 201.25p | 207.50p | 94035 |
01/07/2015 | 207.50p | 207.50p | 198.00p | 201.50p | 2862 |
30/06/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 2439 |
29/06/2015 | 207.50p | 207.50p | 200.00p | 207.50p | 2740 |
26/06/2015 | 208.50p | 208.50p | 205.00p | 207.50p | 6000 |
25/06/2015 | 220.00p | 220.00p | 208.50p | 208.50p | 2706 |
24/06/2015 | 213.50p | 213.50p | 209.00p | 213.50p | 478 |
23/06/2015 | 213.50p | 213.50p | 209.00p | 213.50p | 14417 |
22/06/2015 | 213.50p | 213.50p | 209.50p | 213.50p | 1904 |
19/06/2015 | 218.00p | 218.00p | 207.50p | 213.50p | 2686 |
18/06/2015 | 218.00p | 218.00p | 211.00p | 218.00p | 1382 |
17/06/2015 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
16/06/2015 | 218.00p | 221.50p | 218.00p | 218.00p | 1030 |
15/06/2015 | 218.00p | 221.78p | 218.00p | 218.00p | 3001 |
12/06/2015 | 220.50p | 220.50p | 215.00p | 218.00p | 5000 |
11/06/2015 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
10/06/2015 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
09/06/2015 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
08/06/2015 | 220.50p | 226.00p | 220.50p | 220.50p | 500 |
05/06/2015 | 220.50p | 220.50p | 215.00p | 220.50p | 792 |
04/06/2015 | 220.50p | 228.10p | 215.00p | 220.50p | 4500 |
03/06/2015 | 220.50p | 220.50p | 211.00p | 220.50p | 3515 |
02/06/2015 | 220.50p | 220.50p | 215.00p | 220.50p | 10000 |
01/06/2015 | 220.00p | 220.50p | 215.00p | 220.50p | 963 |
29/05/2015 | 218.50p | 226.66p | 215.00p | 218.50p | 6200 |
28/05/2015 | 218.50p | 226.15p | 218.50p | 218.50p | 157 |
27/05/2015 | 217.00p | 227.00p | 210.00p | 218.50p | 13400 |
26/05/2015 | 217.00p | 225.00p | 217.00p | 217.00p | 33 |
22/05/2015 | 217.00p | 217.00p | 210.00p | 217.00p | 447 |
21/05/2015 | 217.00p | 227.00p | 217.00p | 217.00p | 7839 |
20/05/2015 | 217.00p | 224.00p | 207.00p | 217.00p | 1444 |
19/05/2015 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
18/05/2015 | 217.00p | 224.00p | 208.00p | 217.00p | 16285 |
15/05/2015 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
14/05/2015 | 217.00p | 225.00p | 217.00p | 217.00p | 84 |
13/05/2015 | 217.00p | 217.00p | 208.00p | 217.00p | 110 |
12/05/2015 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
11/05/2015 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
08/05/2015 | 221.00p | 221.00p | 210.00p | 217.00p | 6537 |
07/05/2015 | 223.50p | 223.50p | 215.00p | 221.00p | 8538 |
06/05/2015 | 223.50p | 223.50p | 215.00p | 223.50p | 8044 |
05/05/2015 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
01/05/2015 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
30/04/2015 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
29/04/2015 | 223.50p | 224.00p | 223.50p | 223.50p | 2150 |
28/04/2015 | 223.50p | 225.00p | 223.50p | 223.50p | 5785 |
27/04/2015 | 223.50p | 226.30p | 220.35p | 223.50p | 12828 |
24/04/2015 | 225.00p | 225.00p | 220.00p | 223.50p | 6500 |
23/04/2015 | 225.00p | 228.40p | 225.00p | 225.00p | 6215 |
22/04/2015 | 218.50p | 228.50p | 215.00p | 225.00p | 40944 |
21/04/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
20/04/2015 | 212.50p | 212.50p | 210.00p | 212.50p | 1087 |
17/04/2015 | 217.50p | 217.50p | 212.50p | 212.50p | 1000 |
16/04/2015 | 220.00p | 220.00p | 210.00p | 217.50p | 1600 |
15/04/2015 | 220.00p | 220.00p | 210.00p | 220.00p | 1371 |
14/04/2015 | 230.00p | 230.00p | 220.00p | 220.00p | 1909 |
13/04/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
10/04/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
09/04/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
08/04/2015 | 230.00p | 230.00p | 220.00p | 230.00p | 1235 |
07/04/2015 | 233.50p | 237.00p | 225.00p | 230.00p | 2522 |
02/04/2015 | 233.50p | 233.50p | 227.00p | 233.50p | 2000 |
01/04/2015 | 233.50p | 237.00p | 233.50p | 233.50p | 482 |
31/03/2015 | 233.50p | 233.50p | 225.00p | 233.50p | 8000 |
30/03/2015 | 233.50p | 237.00p | 227.00p | 233.50p | 5709 |
27/03/2015 | 233.50p | 233.50p | 233.00p | 233.50p | 5000 |
26/03/2015 | 233.50p | 233.50p | 227.65p | 233.50p | 10 |
25/03/2015 | 233.50p | 233.50p | 225.00p | 233.50p | 5072 |
24/03/2015 | 240.00p | 240.00p | 230.00p | 233.50p | 3450 |
23/03/2015 | 242.50p | 242.50p | 230.00p | 240.00p | 6185 |
20/03/2015 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
19/03/2015 | 242.50p | 242.50p | 235.00p | 242.50p | 2450 |
18/03/2015 | 242.50p | 245.00p | 230.00p | 242.50p | 14041 |
17/03/2015 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
16/03/2015 | 242.50p | 250.00p | 236.00p | 242.50p | 24500 |
*Close Price adjusted for both dividends and splits