Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/07/2016 | 125.00p | 129.00p | 125.00p | 126.00p | 86034 |
26/07/2016 | 126.00p | 126.00p | 121.00p | 124.00p | 144433 |
25/07/2016 | 124.00p | 127.00p | 123.75p | 126.50p | 88789 |
19/07/2016 | 117.00p | 122.70p | 117.00p | 118.00p | 35548 |
14/07/2016 | 122.00p | 124.05p | 120.00p | 120.00p | 43905 |
13/07/2016 | 123.25p | 126.50p | 120.00p | 120.00p | 57387 |
12/07/2016 | 119.75p | 122.20p | 117.50p | 117.50p | 507682 |
11/07/2016 | 110.00p | 122.48p | 110.00p | 116.25p | 0 |
08/07/2016 | 112.00p | 118.05p | 110.75p | 111.00p | 77322 |
07/07/2016 | 113.00p | 114.75p | 110.75p | 112.00p | 78826 |
06/07/2016 | 114.00p | 117.75p | 112.43p | 113.00p | 60204 |
05/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
04/07/2016 | 138.75p | 141.25p | 128.50p | 128.75p | 67983 |
01/07/2016 | 144.00p | 144.75p | 136.00p | 138.75p | 274023 |
30/06/2016 | 143.00p | 149.00p | 140.75p | 143.00p | 465792 |
29/06/2016 | 145.75p | 149.00p | 143.25p | 144.25p | 101132 |
28/06/2016 | 147.00p | 147.00p | 136.25p | 142.00p | 136455 |
27/06/2016 | 157.00p | 157.00p | 134.50p | 142.75p | 157400 |
24/06/2016 | 165.00p | 165.00p | 154.67p | 160.00p | 132745 |
21/06/2016 | 170.00p | 175.00p | 170.00p | 175.00p | 46012 |
15/06/2016 | 165.00p | 167.75p | 161.50p | 164.50p | 145589 |
10/06/2016 | 183.50p | 185.00p | 182.50p | 183.75p | 621483 |
08/06/2016 | 190.00p | 190.00p | 181.00p | 183.25p | 122619 |
07/06/2016 | 178.00p | 185.00p | 185.00p | 185.00p | 0 |
06/06/2016 | 178.00p | 187.00p | 178.00p | 185.00p | 1633886 |
03/06/2016 | 178.00p | 183.82p | 178.00p | 181.50p | 145100 |
01/06/2016 | 170.00p | 173.75p | 173.75p | 173.75p | 0 |
31/05/2016 | 170.00p | 174.75p | 170.00p | 173.75p | 22334 |
26/05/2016 | 175.00p | 175.00p | 165.00p | 168.50p | 244368 |
24/05/2016 | 172.00p | 181.00p | 172.00p | 177.00p | 189300 |
20/05/2016 | 172.00p | 180.00p | 169.00p | 177.00p | 71042 |
19/05/2016 | 168.00p | 171.00p | 168.00p | 171.00p | 29561 |
18/05/2016 | 171.00p | 172.00p | 168.00p | 170.75p | 40748 |
17/05/2016 | 167.00p | 168.00p | 168.00p | 168.00p | 0 |
16/05/2016 | 167.00p | 168.90p | 167.00p | 168.00p | 21688 |
13/05/2016 | 166.00p | 170.00p | 166.00p | 167.00p | 116678 |
12/05/2016 | 170.00p | 172.00p | 168.00p | 168.00p | 723774 |
11/05/2016 | 165.50p | 169.00p | 165.50p | 167.25p | 14134 |
10/05/2016 | 166.00p | 166.50p | 165.50p | 165.50p | 390818 |
09/05/2016 | 167.00p | 167.95p | 165.00p | 165.00p | 599180 |
06/05/2016 | 167.00p | 168.50p | 167.00p | 167.00p | 280948 |
05/05/2016 | 174.00p | 174.00p | 167.25p | 167.75p | 792809 |
04/05/2016 | 173.00p | 173.00p | 170.00p | 171.00p | 33466 |
03/05/2016 | 172.00p | 172.00p | 163.58p | 170.75p | 1146453 |
29/04/2016 | 173.00p | 176.00p | 171.00p | 172.50p | 416658 |
28/04/2016 | 176.00p | 178.00p | 173.00p | 173.00p | 672732 |
27/04/2016 | 176.00p | 180.00p | 175.95p | 176.00p | 122182 |
25/04/2016 | 176.75p | 177.00p | 176.75p | 176.75p | 1171196 |
22/04/2016 | 175.00p | 178.25p | 172.25p | 176.75p | 2001605 |
21/04/2016 | 180.00p | 182.00p | 175.00p | 175.00p | 13328421 |
*Close Price adjusted for both dividends and splits