Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
18/05/2015 | 172.10p | 173.01p | 172.00p | 172.00p | 24290 |
15/05/2015 | 174.00p | 174.00p | 169.57p | 170.00p | 9960 |
14/05/2015 | 170.00p | 172.28p | 170.00p | 170.00p | 14235 |
13/05/2015 | 170.00p | 172.34p | 170.00p | 170.00p | 4085 |
12/05/2015 | 170.20p | 172.00p | 170.10p | 172.00p | 4760 |
11/05/2015 | 172.30p | 173.18p | 170.14p | 172.00p | 77865 |
08/05/2015 | 169.70p | 171.80p | 169.70p | 169.70p | 12560 |
07/05/2015 | 169.40p | 172.40p | 169.40p | 169.40p | 33045 |
06/05/2015 | 170.30p | 171.96p | 170.30p | 170.30p | 18615 |
05/05/2015 | 170.90p | 172.02p | 170.30p | 170.30p | 24355 |
01/05/2015 | 170.00p | 172.02p | 170.00p | 170.00p | 975 |
30/04/2015 | 170.30p | 172.02p | 170.30p | 170.30p | 3675 |
29/04/2015 | 172.00p | 172.02p | 170.30p | 171.55p | 39740 |
28/04/2015 | 173.50p | 173.50p | 170.13p | 171.00p | 14465 |
27/04/2015 | 172.20p | 174.40p | 170.13p | 173.50p | 33620 |
24/04/2015 | 170.80p | 171.09p | 168.91p | 170.30p | 9570 |
23/04/2015 | 170.53p | 170.55p | 168.40p | 169.80p | 7450 |
22/04/2015 | 171.00p | 171.00p | 168.31p | 168.40p | 18110 |
21/04/2015 | 168.00p | 170.52p | 168.00p | 168.00p | 17310 |
20/04/2015 | 168.00p | 170.83p | 168.00p | 168.00p | 4750 |
17/04/2015 | 168.70p | 169.43p | 168.00p | 168.00p | 10745 |
16/04/2015 | 168.31p | 171.43p | 168.31p | 170.20p | 69495 |
15/04/2015 | 168.10p | 172.00p | 168.10p | 172.00p | 36000 |
14/04/2015 | 170.20p | 170.87p | 170.00p | 170.00p | 10480 |
13/04/2015 | 170.10p | 172.58p | 168.00p | 168.00p | 27630 |
10/04/2015 | 170.47p | 172.69p | 170.00p | 171.80p | 23050 |
09/04/2015 | 172.60p | 173.00p | 170.00p | 170.00p | 45625 |
08/04/2015 | 171.00p | 173.37p | 170.10p | 172.00p | 69550 |
07/04/2015 | 170.00p | 174.00p | 167.75p | 170.45p | 54575 |
02/04/2015 | 171.80p | 171.80p | 169.13p | 170.40p | 12965 |
01/04/2015 | 172.60p | 172.90p | 170.00p | 171.35p | 37985 |
31/03/2015 | 170.10p | 174.00p | 170.10p | 174.00p | 22650 |
30/03/2015 | 174.40p | 174.40p | 170.99p | 172.70p | 19960 |
27/03/2015 | 172.90p | 174.00p | 170.83p | 172.20p | 13290 |
26/03/2015 | 170.83p | 171.92p | 170.83p | 171.50p | 12900 |
25/03/2015 | 172.70p | 174.00p | 170.14p | 171.50p | 79465 |
24/03/2015 | 171.40p | 171.40p | 170.07p | 170.70p | 13870 |
23/03/2015 | 173.00p | 173.00p | 169.00p | 170.90p | 38270 |
20/03/2015 | 173.00p | 173.00p | 171.15p | 173.00p | 6070 |
19/03/2015 | 171.79p | 172.42p | 169.19p | 171.15p | 15790 |
18/03/2015 | 170.90p | 172.00p | 167.30p | 168.00p | 10495 |
17/03/2015 | 170.00p | 172.71p | 170.00p | 170.80p | 18705 |
16/03/2015 | 169.00p | 172.16p | 168.10p | 168.10p | 7520 |
13/03/2015 | 172.00p | 172.00p | 169.00p | 169.00p | 11485 |
12/03/2015 | 169.19p | 171.57p | 169.16p | 170.05p | 9685 |
11/03/2015 | 168.10p | 169.09p | 168.00p | 168.00p | 2130 |
10/03/2015 | 168.00p | 170.30p | 168.00p | 168.00p | 1340 |
09/03/2015 | 171.68p | 171.68p | 169.83p | 170.30p | 24895 |
06/03/2015 | 168.20p | 171.00p | 168.20p | 168.20p | 15530 |
05/03/2015 | 169.19p | 172.00p | 169.19p | 170.45p | 5000 |
04/03/2015 | 170.00p | 172.00p | 168.10p | 172.00p | 27795 |
03/03/2015 | 168.60p | 172.00p | 168.60p | 172.00p | 10720 |
02/03/2015 | 168.00p | 173.82p | 168.00p | 168.00p | 69035 |
27/02/2015 | 169.00p | 170.28p | 168.32p | 169.80p | 44570 |
26/02/2015 | 169.60p | 169.60p | 168.60p | 168.60p | 25050 |
25/02/2015 | 170.00p | 170.00p | 168.53p | 169.10p | 14145 |
24/02/2015 | 169.47p | 170.74p | 169.04p | 169.95p | 32060 |
23/02/2015 | 170.93p | 170.93p | 168.94p | 170.00p | 14110 |
20/02/2015 | 168.82p | 171.66p | 168.73p | 169.75p | 12700 |
19/02/2015 | 171.60p | 171.98p | 168.52p | 170.00p | 25625 |
18/02/2015 | 168.29p | 171.60p | 168.00p | 170.00p | 52665 |
17/02/2015 | 171.20p | 171.30p | 168.00p | 168.00p | 35590 |
16/02/2015 | 173.00p | 173.00p | 169.83p | 171.50p | 10695 |
13/02/2015 | 173.00p | 173.00p | 169.40p | 170.00p | 26380 |
12/02/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 19045 |
11/02/2015 | 172.50p | 174.00p | 170.00p | 170.00p | 15225 |
10/02/2015 | 171.00p | 173.62p | 171.00p | 171.00p | 12950 |
09/02/2015 | 173.20p | 173.62p | 171.02p | 172.90p | 34010 |
06/02/2015 | 173.62p | 173.62p | 171.14p | 172.90p | 21690 |
05/02/2015 | 171.40p | 173.62p | 171.40p | 172.90p | 9045 |
04/02/2015 | 173.90p | 174.10p | 171.20p | 172.90p | 15260 |
03/02/2015 | 172.03p | 173.82p | 171.40p | 173.40p | 8915 |
02/02/2015 | 174.40p | 174.80p | 171.40p | 171.40p | 16060 |
30/01/2015 | 174.00p | 174.00p | 171.40p | 171.40p | 24345 |
29/01/2015 | 171.42p | 173.40p | 171.42p | 172.90p | 20105 |
28/01/2015 | 173.00p | 173.40p | 173.00p | 173.40p | 27400 |
27/01/2015 | 174.50p | 174.70p | 172.20p | 172.60p | 122960 |
26/01/2015 | 176.38p | 178.00p | 175.77p | 176.50p | 5695 |
23/01/2015 | 176.20p | 178.00p | 175.82p | 178.00p | 30095 |
22/01/2015 | 175.60p | 176.80p | 174.60p | 176.80p | 15475 |
21/01/2015 | 175.41p | 176.20p | 174.40p | 176.20p | 6380 |
20/01/2015 | 176.00p | 176.55p | 174.40p | 174.40p | 37385 |
19/01/2015 | 177.10p | 179.30p | 176.67p | 177.20p | 46455 |
16/01/2015 | 178.70p | 182.00p | 178.70p | 182.00p | 20910 |
15/01/2015 | 179.23p | 180.00p | 178.80p | 180.00p | 15705 |
14/01/2015 | 178.10p | 180.00p | 178.10p | 180.00p | 4650 |
13/01/2015 | 181.40p | 183.40p | 179.60p | 179.60p | 22200 |
12/01/2015 | 179.94p | 183.19p | 179.94p | 181.75p | 21490 |
09/01/2015 | 179.70p | 181.50p | 179.70p | 181.50p | 5040 |
08/01/2015 | 181.92p | 182.00p | 180.00p | 182.00p | 2500 |
07/01/2015 | 180.10p | 182.12p | 180.00p | 180.00p | 18130 |
06/01/2015 | 182.41p | 182.40p | 181.80p | 181.80p | 0 |
05/01/2015 | 182.41p | 182.85p | 180.54p | 182.40p | 2165 |
02/01/2015 | 182.00p | 182.85p | 182.00p | 182.85p | 2500 |
31/12/2014 | 182.00p | 183.20p | 182.00p | 183.20p | 4415 |
30/12/2014 | 184.10p | 184.20p | 182.00p | 182.00p | 27830 |
29/12/2014 | 184.10p | 184.20p | 184.00p | 184.00p | 9975 |
24/12/2014 | 185.91p | 185.91p | 185.90p | 185.90p | 790 |
23/12/2014 | 185.91p | 185.91p | 183.00p | 185.90p | 37620 |
22/12/2014 | 188.10p | 189.72p | 184.00p | 184.00p | 40865 |
19/12/2014 | 188.60p | 190.10p | 188.60p | 190.10p | 13685 |
18/12/2014 | 191.10p | 193.10p | 189.30p | 189.80p | 18295 |
17/12/2014 | 192.00p | 193.00p | 190.91p | 193.00p | 23165 |
16/12/2014 | 192.10p | 194.99p | 191.00p | 191.00p | 29305 |
15/12/2014 | 192.00p | 195.00p | 192.00p | 192.00p | 10290 |
12/12/2014 | 196.18p | 196.18p | 192.47p | 195.00p | 12085 |
11/12/2014 | 194.10p | 197.37p | 194.00p | 194.00p | 14345 |
10/12/2014 | 197.37p | 197.37p | 195.78p | 196.50p | 9140 |
09/12/2014 | 197.39p | 197.39p | 195.78p | 196.50p | 16965 |
08/12/2014 | 194.00p | 197.60p | 194.00p | 196.50p | 23295 |
05/12/2014 | 192.34p | 196.19p | 192.34p | 196.00p | 6020 |
04/12/2014 | 192.34p | 195.19p | 192.34p | 194.20p | 3125 |
03/12/2014 | 195.22p | 196.00p | 194.20p | 194.20p | 625 |
02/12/2014 | 196.00p | 196.20p | 192.34p | 196.00p | 27860 |
01/12/2014 | 194.93p | 196.00p | 192.38p | 194.40p | 14050 |
28/11/2014 | 196.00p | 196.00p | 193.30p | 196.00p | 47545 |
27/11/2014 | 195.40p | 195.60p | 192.11p | 194.10p | 12505 |
26/11/2014 | 195.20p | 195.60p | 192.64p | 193.60p | 34545 |
25/11/2014 | 191.60p | 193.40p | 191.60p | 193.40p | 14895 |
24/11/2014 | 194.00p | 194.30p | 192.50p | 193.40p | 15935 |
21/11/2014 | 194.00p | 195.20p | 191.08p | 192.60p | 22820 |
20/11/2014 | 194.00p | 194.00p | 190.62p | 192.00p | 14690 |
19/11/2014 | 193.46p | 194.00p | 190.53p | 192.00p | 22005 |
18/11/2014 | 191.06p | 193.69p | 191.06p | 191.90p | 9915 |
17/11/2014 | 193.12p | 193.60p | 190.75p | 191.90p | 11485 |
14/11/2014 | 193.13p | 193.67p | 190.67p | 191.60p | 20000 |
13/11/2014 | 190.92p | 193.14p | 190.60p | 191.60p | 21140 |
12/11/2014 | 193.25p | 193.25p | 190.99p | 191.60p | 8845 |
11/11/2014 | 191.73p | 193.60p | 189.60p | 191.60p | 12425 |
10/11/2014 | 191.00p | 193.71p | 189.60p | 189.60p | 65255 |
07/11/2014 | 190.87p | 190.87p | 188.35p | 189.60p | 30395 |
06/11/2014 | 190.86p | 190.87p | 188.20p | 189.60p | 11040 |
05/11/2014 | 189.20p | 190.83p | 188.20p | 188.20p | 19815 |
04/11/2014 | 189.00p | 189.20p | 185.90p | 185.90p | 67735 |
03/11/2014 | 189.00p | 190.80p | 186.72p | 189.00p | 23495 |
31/10/2014 | 189.00p | 189.00p | 186.66p | 189.00p | 9205 |
30/10/2014 | 187.00p | 189.29p | 186.66p | 187.00p | 17825 |
29/10/2014 | 190.40p | 190.40p | 188.75p | 189.00p | 3930 |
28/10/2014 | 190.40p | 190.40p | 188.28p | 188.60p | 11090 |
27/10/2014 | 190.40p | 190.40p | 188.06p | 188.40p | 8815 |
24/10/2014 | 185.40p | 190.40p | 184.96p | 190.40p | 41080 |
23/10/2014 | 182.60p | 185.40p | 182.60p | 183.80p | 16285 |
22/10/2014 | 181.80p | 183.00p | 181.40p | 182.20p | 43935 |
21/10/2014 | 180.96p | 181.80p | 177.81p | 180.00p | 9370 |
20/10/2014 | 180.00p | 180.00p | 179.00p | 179.00p | 23315 |
17/10/2014 | 176.90p | 180.42p | 176.14p | 179.90p | 47905 |
16/10/2014 | 179.00p | 184.75p | 176.40p | 176.40p | 48775 |
15/10/2014 | 184.20p | 184.33p | 182.57p | 183.00p | 26075 |
14/10/2014 | 183.00p | 183.95p | 179.19p | 182.35p | 51975 |
13/10/2014 | 179.80p | 183.70p | 179.80p | 180.00p | 100410 |
10/10/2014 | 184.00p | 185.00p | 182.00p | 182.00p | 142795 |
09/10/2014 | 183.80p | 186.54p | 182.00p | 182.60p | 11515 |
08/10/2014 | 185.90p | 186.00p | 182.96p | 184.00p | 3130 |
07/10/2014 | 185.36p | 185.36p | 184.30p | 184.30p | 5360 |
06/10/2014 | 183.26p | 184.91p | 182.94p | 184.50p | 8645 |
03/10/2014 | 182.60p | 185.18p | 182.60p | 182.60p | 13010 |
02/10/2014 | 187.00p | 189.33p | 183.85p | 184.50p | 47885 |
01/10/2014 | 190.80p | 193.98p | 188.00p | 188.00p | 28945 |
30/09/2014 | 192.72p | 193.05p | 192.58p | 193.05p | 3220 |
29/09/2014 | 194.77p | 194.77p | 192.72p | 192.90p | 2030 |
26/09/2014 | 194.77p | 194.77p | 192.86p | 193.35p | 5755 |
25/09/2014 | 194.77p | 194.87p | 192.74p | 193.35p | 6665 |
24/09/2014 | 194.80p | 194.90p | 192.74p | 194.80p | 11675 |
23/09/2014 | 194.80p | 194.80p | 191.80p | 193.35p | 21640 |
22/09/2014 | 191.80p | 196.01p | 191.80p | 191.80p | 48795 |
19/09/2014 | 196.00p | 196.00p | 193.34p | 196.00p | 4045 |
18/09/2014 | 195.85p | 194.10p | 194.10p | 194.10p | 0 |
17/09/2014 | 195.85p | 195.90p | 193.41p | 194.10p | 34035 |
16/09/2014 | 193.10p | 195.06p | 192.20p | 192.20p | 23525 |
15/09/2014 | 196.90p | 196.80p | 194.50p | 194.50p | 0 |
12/09/2014 | 196.90p | 196.90p | 193.10p | 196.80p | 15565 |
11/09/2014 | 193.00p | 196.48p | 193.00p | 193.00p | 3920 |
10/09/2014 | 196.30p | 197.00p | 193.20p | 197.00p | 28100 |
09/09/2014 | 193.10p | 196.40p | 193.10p | 196.40p | 8375 |
08/09/2014 | 195.50p | 195.50p | 193.93p | 194.70p | 7105 |
05/09/2014 | 193.00p | 197.31p | 193.00p | 193.00p | 16875 |
04/09/2014 | 193.10p | 193.10p | 193.00p | 193.00p | 1360 |
03/09/2014 | 193.20p | 195.37p | 193.20p | 194.70p | 6825 |
02/09/2014 | 193.18p | 194.70p | 192.80p | 194.70p | 14815 |
01/09/2014 | 193.88p | 194.65p | 193.20p | 194.65p | 18540 |
29/08/2014 | 195.63p | 195.63p | 193.00p | 194.70p | 11850 |
28/08/2014 | 193.30p | 195.45p | 193.00p | 193.00p | 24485 |
27/08/2014 | 196.14p | 196.60p | 194.32p | 194.70p | 19675 |
26/08/2014 | 194.26p | 196.75p | 194.26p | 194.70p | 18620 |
*Close Price adjusted for both dividends and splits