Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/02/2016 | 146.00p | 149.69p | 146.00p | 148.00p | 75735 |
26/02/2016 | 146.20p | 150.00p | 146.20p | 148.10p | 6325 |
25/02/2016 | 150.00p | 150.00p | 147.84p | 150.00p | 6830 |
24/02/2016 | 149.64p | 149.72p | 148.05p | 148.05p | 6920 |
23/02/2016 | 150.00p | 150.00p | 146.44p | 148.50p | 14550 |
22/02/2016 | 147.50p | 149.45p | 145.55p | 148.00p | 26820 |
19/02/2016 | 147.40p | 147.40p | 146.35p | 146.35p | 2175 |
18/02/2016 | 147.50p | 147.50p | 147.00p | 147.00p | 0 |
17/02/2016 | 147.50p | 150.00p | 146.50p | 147.50p | 9700 |
16/02/2016 | 150.00p | 150.00p | 146.50p | 146.50p | 8535 |
15/02/2016 | 150.00p | 150.00p | 147.00p | 147.00p | 5 |
12/02/2016 | 149.00p | 149.00p | 144.40p | 144.40p | 15735 |
11/02/2016 | 149.00p | 149.00p | 146.50p | 146.50p | 3080 |
10/02/2016 | 145.00p | 148.00p | 145.00p | 147.20p | 9275 |
09/02/2016 | 145.00p | 149.50p | 145.00p | 145.00p | 9625 |
08/02/2016 | 148.45p | 149.50p | 148.45p | 149.50p | 2620 |
05/02/2016 | 148.25p | 149.50p | 148.25p | 149.50p | 13795 |
04/02/2016 | 152.05p | 152.05p | 148.45p | 149.50p | 19615 |
03/02/2016 | 148.00p | 152.05p | 147.60p | 147.60p | 7040 |
02/02/2016 | 148.00p | 152.05p | 148.00p | 148.00p | 1770 |
01/02/2016 | 150.24p | 153.11p | 150.24p | 151.65p | 12000 |
29/01/2016 | 153.00p | 154.00p | 152.24p | 154.00p | 10570 |
28/01/2016 | 152.00p | 152.00p | 149.00p | 149.00p | 4520 |
27/01/2016 | 149.45p | 150.30p | 149.45p | 150.30p | 6185 |
26/01/2016 | 150.40p | 151.35p | 149.25p | 150.40p | 10495 |
25/01/2016 | 151.93p | 151.93p | 149.72p | 150.30p | 30910 |
22/01/2016 | 149.62p | 150.30p | 148.60p | 150.30p | 2125 |
21/01/2016 | 148.05p | 149.40p | 145.15p | 148.60p | 78960 |
20/01/2016 | 145.50p | 148.25p | 145.00p | 147.50p | 39410 |
19/01/2016 | 149.40p | 150.59p | 148.00p | 148.00p | 35525 |
18/01/2016 | 154.40p | 154.40p | 149.95p | 154.40p | 24360 |
15/01/2016 | 151.50p | 152.45p | 151.50p | 151.50p | 29895 |
14/01/2016 | 151.20p | 153.25p | 150.90p | 151.20p | 13005 |
13/01/2016 | 154.40p | 154.55p | 151.80p | 154.40p | 18475 |
12/01/2016 | 156.00p | 156.00p | 154.20p | 154.20p | 14855 |
11/01/2016 | 154.60p | 154.85p | 152.35p | 154.60p | 15670 |
08/01/2016 | 152.10p | 154.40p | 152.10p | 154.40p | 2125 |
07/01/2016 | 155.40p | 155.40p | 152.00p | 155.40p | 32470 |
06/01/2016 | 156.00p | 159.50p | 155.00p | 155.20p | 5750 |
05/01/2016 | 155.60p | 159.00p | 155.30p | 158.50p | 13375 |
04/01/2016 | 159.20p | 159.20p | 154.90p | 158.10p | 23835 |
31/12/2015 | 158.00p | 159.30p | 158.00p | 159.20p | 10570 |
30/12/2015 | 158.00p | 159.30p | 158.00p | 159.30p | 4730 |
29/12/2015 | 161.50p | 161.50p | 158.05p | 160.50p | 11865 |
24/12/2015 | 159.85p | 161.50p | 159.85p | 160.50p | 1820 |
23/12/2015 | 158.00p | 161.50p | 158.00p | 158.00p | 5940 |
22/12/2015 | 158.40p | 161.50p | 158.40p | 158.40p | 560 |
21/12/2015 | 158.00p | 161.54p | 158.00p | 158.20p | 11305 |
18/12/2015 | 158.00p | 158.00p | 158.00p | 158.00p | 1265 |
17/12/2015 | 158.00p | 162.80p | 158.00p | 158.00p | 18075 |
16/12/2015 | 162.80p | 162.80p | 162.80p | 162.80p | 645 |
15/12/2015 | 159.92p | 161.46p | 159.92p | 160.40p | 19265 |
14/12/2015 | 161.00p | 162.80p | 159.92p | 160.40p | 16380 |
11/12/2015 | 160.90p | 161.80p | 158.44p | 159.00p | 8740 |
10/12/2015 | 159.48p | 160.96p | 158.40p | 160.00p | 16955 |
09/12/2015 | 160.37p | 161.74p | 159.00p | 160.85p | 5320 |
08/12/2015 | 159.00p | 161.77p | 159.00p | 159.00p | 22235 |
07/12/2015 | 160.60p | 162.76p | 159.60p | 160.90p | 35670 |
04/12/2015 | 160.60p | 160.60p | 158.80p | 158.80p | 5 |
03/12/2015 | 160.50p | 160.50p | 158.48p | 158.80p | 36555 |
02/12/2015 | 158.07p | 160.07p | 158.07p | 158.55p | 6435 |
01/12/2015 | 159.36p | 159.40p | 158.15p | 158.15p | 5935 |
30/11/2015 | 158.56p | 158.60p | 156.01p | 156.60p | 6375 |
27/11/2015 | 158.00p | 159.00p | 155.80p | 156.60p | 19960 |
26/11/2015 | 157.60p | 157.60p | 155.72p | 156.30p | 16625 |
25/11/2015 | 156.18p | 157.58p | 156.18p | 156.80p | 36445 |
24/11/2015 | 154.50p | 156.10p | 154.50p | 155.30p | 27410 |
23/11/2015 | 154.30p | 154.64p | 154.00p | 154.30p | 6915 |
20/11/2015 | 153.96p | 153.96p | 153.80p | 153.80p | 480 |
19/11/2015 | 154.05p | 154.60p | 153.70p | 153.70p | 20950 |
18/11/2015 | 152.31p | 153.30p | 152.30p | 153.30p | 4870 |
17/11/2015 | 153.40p | 153.40p | 152.80p | 152.80p | 965 |
16/11/2015 | 151.72p | 153.13p | 151.72p | 152.10p | 3400 |
13/11/2015 | 153.40p | 152.45p | 152.45p | 152.45p | 0 |
12/11/2015 | 153.40p | 154.00p | 151.44p | 152.45p | 13675 |
11/11/2015 | 151.20p | 152.50p | 151.00p | 152.50p | 65060 |
10/11/2015 | 154.00p | 154.00p | 150.40p | 152.00p | 58080 |
09/11/2015 | 152.00p | 154.00p | 151.70p | 153.00p | 23990 |
06/11/2015 | 151.40p | 151.80p | 151.40p | 151.80p | 135 |
05/11/2015 | 150.60p | 152.50p | 150.60p | 151.25p | 40055 |
04/11/2015 | 152.00p | 152.00p | 151.55p | 151.75p | 10390 |
03/11/2015 | 152.00p | 152.00p | 150.40p | 151.60p | 4040 |
02/11/2015 | 150.00p | 151.82p | 149.15p | 150.40p | 90320 |
30/10/2015 | 152.00p | 153.33p | 148.10p | 148.10p | 35705 |
29/10/2015 | 152.52p | 154.95p | 152.52p | 153.60p | 2930 |
28/10/2015 | 153.30p | 155.25p | 153.00p | 154.95p | 12935 |
27/10/2015 | 153.20p | 153.56p | 153.20p | 153.20p | 6920 |
26/10/2015 | 155.00p | 158.00p | 155.00p | 155.05p | 31395 |
23/10/2015 | 158.00p | 158.00p | 155.20p | 156.75p | 7920 |
22/10/2015 | 158.22p | 158.22p | 156.95p | 156.95p | 470 |
21/10/2015 | 157.92p | 158.00p | 155.15p | 157.45p | 19540 |
20/10/2015 | 157.10p | 157.44p | 153.00p | 155.00p | 21865 |
19/10/2015 | 159.20p | 159.20p | 157.19p | 159.20p | 6945 |
16/10/2015 | 157.40p | 160.58p | 157.40p | 158.95p | 17205 |
15/10/2015 | 157.00p | 159.20p | 156.80p | 159.20p | 30095 |
14/10/2015 | 161.00p | 161.00p | 158.84p | 159.95p | 23770 |
13/10/2015 | 161.06p | 162.05p | 161.06p | 161.50p | 23530 |
12/10/2015 | 161.18p | 163.00p | 161.12p | 162.05p | 42935 |
09/10/2015 | 161.03p | 163.16p | 161.03p | 163.00p | 14725 |
08/10/2015 | 161.77p | 162.65p | 160.10p | 162.45p | 20365 |
07/10/2015 | 162.05p | 162.70p | 162.05p | 162.65p | 5250 |
06/10/2015 | 163.00p | 163.00p | 160.00p | 162.70p | 2395 |
05/10/2015 | 160.00p | 164.00p | 160.00p | 160.00p | 41485 |
02/10/2015 | 160.10p | 160.80p | 160.00p | 160.00p | 24480 |
01/10/2015 | 161.01p | 161.95p | 161.01p | 161.95p | 3750 |
30/09/2015 | 163.10p | 163.47p | 160.99p | 162.75p | 35135 |
29/09/2015 | 163.20p | 163.20p | 160.83p | 161.55p | 15120 |
28/09/2015 | 163.20p | 163.60p | 161.68p | 162.50p | 12305 |
25/09/2015 | 162.60p | 162.90p | 162.60p | 162.90p | 2500 |
24/09/2015 | 160.50p | 162.48p | 160.00p | 160.95p | 16800 |
23/09/2015 | 161.82p | 162.00p | 161.30p | 161.55p | 685 |
22/09/2015 | 161.80p | 162.36p | 160.81p | 161.30p | 24550 |
21/09/2015 | 160.00p | 162.60p | 160.00p | 160.00p | 740 |
18/09/2015 | 162.60p | 162.60p | 160.84p | 162.60p | 9795 |
17/09/2015 | 164.00p | 164.00p | 161.09p | 164.00p | 2050 |
16/09/2015 | 161.92p | 162.70p | 161.52p | 162.45p | 23390 |
15/09/2015 | 160.04p | 162.70p | 160.00p | 162.70p | 21165 |
14/09/2015 | 159.00p | 162.19p | 159.00p | 160.00p | 15200 |
11/09/2015 | 160.03p | 162.19p | 160.03p | 161.50p | 5305 |
10/09/2015 | 161.00p | 162.35p | 159.04p | 159.60p | 45415 |
09/09/2015 | 162.00p | 162.62p | 161.45p | 161.95p | 10965 |
08/09/2015 | 160.10p | 162.07p | 160.00p | 161.45p | 20330 |
07/09/2015 | 160.00p | 162.92p | 159.00p | 161.50p | 46220 |
04/09/2015 | 162.00p | 164.96p | 161.08p | 162.80p | 54225 |
03/09/2015 | 161.00p | 164.96p | 161.00p | 161.00p | 24405 |
02/09/2015 | 162.00p | 163.60p | 160.46p | 163.00p | 51470 |
01/09/2015 | 164.00p | 167.28p | 162.00p | 162.00p | 106945 |
28/08/2015 | 169.00p | 169.00p | 167.11p | 168.60p | 25440 |
27/08/2015 | 164.00p | 167.25p | 162.93p | 167.25p | 26850 |
26/08/2015 | 164.90p | 165.28p | 163.03p | 164.90p | 27915 |
25/08/2015 | 163.70p | 165.44p | 163.70p | 164.70p | 22050 |
24/08/2015 | 168.00p | 168.94p | 163.00p | 163.00p | 40440 |
21/08/2015 | 173.75p | 174.50p | 173.32p | 174.50p | 8515 |
20/08/2015 | 175.00p | 176.08p | 174.40p | 175.90p | 7280 |
19/08/2015 | 177.30p | 177.30p | 174.70p | 175.40p | 1615 |
18/08/2015 | 175.30p | 176.00p | 174.97p | 175.05p | 1980 |
17/08/2015 | 174.90p | 176.00p | 174.90p | 176.00p | 3195 |
14/08/2015 | 175.33p | 176.45p | 175.24p | 176.45p | 4380 |
13/08/2015 | 174.00p | 177.90p | 174.00p | 176.00p | 4950 |
12/08/2015 | 174.00p | 175.40p | 174.00p | 174.00p | 5505 |
11/08/2015 | 177.90p | 177.90p | 174.00p | 176.05p | 8865 |
10/08/2015 | 175.40p | 178.00p | 175.40p | 176.15p | 6990 |
07/08/2015 | 176.80p | 176.80p | 175.25p | 175.50p | 7325 |
06/08/2015 | 176.00p | 177.00p | 175.25p | 175.25p | 2095 |
05/08/2015 | 177.00p | 177.00p | 174.60p | 177.00p | 2155 |
04/08/2015 | 176.00p | 176.00p | 175.05p | 175.05p | 1650 |
03/08/2015 | 174.49p | 176.00p | 174.49p | 175.05p | 16085 |
31/07/2015 | 174.49p | 175.30p | 174.49p | 175.30p | 1630 |
30/07/2015 | 176.00p | 176.00p | 174.63p | 175.05p | 10645 |
29/07/2015 | 175.70p | 176.90p | 174.30p | 175.10p | 10045 |
28/07/2015 | 176.70p | 176.70p | 174.40p | 174.75p | 5655 |
27/07/2015 | 176.00p | 176.00p | 173.80p | 174.40p | 5195 |
24/07/2015 | 176.60p | 177.00p | 174.66p | 175.20p | 5820 |
23/07/2015 | 173.40p | 177.00p | 173.40p | 177.00p | 1580 |
22/07/2015 | 173.60p | 176.52p | 173.60p | 175.30p | 1175 |
21/07/2015 | 173.40p | 176.43p | 173.40p | 175.30p | 8285 |
20/07/2015 | 174.27p | 175.94p | 173.60p | 174.65p | 29665 |
17/07/2015 | 172.76p | 173.65p | 172.71p | 173.60p | 1545 |
16/07/2015 | 172.00p | 175.15p | 172.00p | 173.65p | 41420 |
15/07/2015 | 174.47p | 174.47p | 172.95p | 172.95p | 16050 |
14/07/2015 | 173.89p | 173.89p | 171.00p | 173.00p | 4340 |
13/07/2015 | 171.00p | 174.36p | 171.00p | 171.00p | 57475 |
10/07/2015 | 172.80p | 173.40p | 172.80p | 172.80p | 0 |
09/07/2015 | 172.80p | 174.80p | 170.80p | 173.40p | 6465 |
08/07/2015 | 173.00p | 174.00p | 170.80p | 170.80p | 1015 |
07/07/2015 | 170.80p | 171.80p | 170.00p | 170.00p | 12065 |
06/07/2015 | 170.84p | 172.80p | 170.84p | 171.50p | 3910 |
03/07/2015 | 172.86p | 173.00p | 171.00p | 172.00p | 22890 |
02/07/2015 | 168.90p | 172.80p | 168.90p | 170.85p | 10170 |
01/07/2015 | 169.00p | 172.00p | 169.00p | 169.00p | 19280 |
30/06/2015 | 168.90p | 169.73p | 168.90p | 168.90p | 22065 |
29/06/2015 | 172.30p | 172.30p | 170.10p | 171.30p | 41660 |
26/06/2015 | 177.80p | 177.80p | 173.90p | 177.80p | 10150 |
25/06/2015 | 174.54p | 174.80p | 173.80p | 174.80p | 38280 |
24/06/2015 | 175.53p | 176.50p | 173.35p | 174.80p | 44175 |
23/06/2015 | 179.00p | 179.00p | 175.51p | 176.50p | 3970 |
22/06/2015 | 178.20p | 178.20p | 173.35p | 178.20p | 15735 |
19/06/2015 | 180.00p | 180.00p | 174.47p | 180.00p | 17365 |
18/06/2015 | 178.20p | 178.20p | 174.89p | 178.20p | 4380 |
17/06/2015 | 174.80p | 176.50p | 174.00p | 174.20p | 8915 |
16/06/2015 | 176.10p | 176.45p | 174.87p | 176.45p | 15355 |
15/06/2015 | 176.10p | 179.90p | 176.00p | 176.00p | 9350 |
12/06/2015 | 178.30p | 179.70p | 177.00p | 177.00p | 58750 |
11/06/2015 | 181.00p | 182.52p | 178.00p | 178.00p | 19490 |
10/06/2015 | 181.10p | 181.10p | 180.00p | 180.00p | 7800 |
09/06/2015 | 181.90p | 183.07p | 181.00p | 181.00p | 20130 |
08/06/2015 | 180.43p | 182.91p | 180.43p | 182.80p | 22650 |
05/06/2015 | 180.00p | 183.40p | 180.00p | 183.40p | 8990 |
04/06/2015 | 183.00p | 183.00p | 180.00p | 181.50p | 45510 |
03/06/2015 | 180.00p | 181.10p | 180.00p | 180.00p | 9105 |
02/06/2015 | 181.50p | 181.98p | 178.10p | 180.00p | 20415 |
01/06/2015 | 178.80p | 181.55p | 178.40p | 178.80p | 19285 |
29/05/2015 | 179.00p | 181.50p | 177.60p | 179.75p | 11175 |
28/05/2015 | 177.00p | 179.00p | 175.00p | 175.00p | 41845 |
27/05/2015 | 174.00p | 177.00p | 174.00p | 175.00p | 33810 |
26/05/2015 | 172.70p | 175.00p | 172.60p | 173.00p | 51825 |
22/05/2015 | 172.10p | 174.70p | 172.00p | 172.00p | 18840 |
21/05/2015 | 172.00p | 172.03p | 172.00p | 172.00p | 1125 |
20/05/2015 | 172.10p | 174.00p | 172.00p | 172.00p | 18545 |
19/05/2015 | 172.00p | 172.40p | 172.00p | 172.00p | 15270 |
*Close Price adjusted for both dividends and splits