Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2015 | 129.00p | 129.75p | 128.36p | 129.50p | 439064 |
02/06/2015 | 128.00p | 128.64p | 128.00p | 128.00p | 94392 |
01/06/2015 | 127.83p | 128.75p | 127.25p | 128.50p | 71243 |
29/05/2015 | 127.50p | 128.42p | 127.25p | 127.25p | 58902 |
28/05/2015 | 127.90p | 128.38p | 127.06p | 127.87p | 56915 |
27/05/2015 | 127.50p | 128.23p | 127.50p | 127.50p | 130996 |
26/05/2015 | 128.00p | 128.30p | 127.74p | 128.00p | 77763 |
22/05/2015 | 128.25p | 128.25p | 127.86p | 128.25p | 85667 |
21/05/2015 | 128.00p | 128.10p | 127.87p | 127.87p | 56686 |
20/05/2015 | 127.98p | 128.00p | 127.60p | 127.87p | 85178 |
19/05/2015 | 127.50p | 127.91p | 127.10p | 127.75p | 100775 |
18/05/2015 | 127.50p | 127.75p | 126.50p | 127.37p | 109907 |
15/05/2015 | 127.75p | 127.75p | 126.65p | 127.75p | 43641 |
14/05/2015 | 127.80p | 128.25p | 126.27p | 126.75p | 89648 |
13/05/2015 | 128.00p | 128.75p | 128.00p | 128.25p | 117890 |
12/05/2015 | 131.00p | 131.00p | 128.25p | 128.75p | 136515 |
11/05/2015 | 131.50p | 132.09p | 131.00p | 131.50p | 94358 |
08/05/2015 | 132.50p | 132.50p | 131.33p | 132.12p | 103173 |
07/05/2015 | 131.00p | 131.88p | 130.32p | 131.12p | 47329 |
06/05/2015 | 132.13p | 132.50p | 131.30p | 131.88p | 38593 |
05/05/2015 | 132.50p | 132.50p | 131.25p | 132.50p | 54360 |
01/05/2015 | 131.50p | 131.50p | 130.50p | 131.25p | 102827 |
30/04/2015 | 133.25p | 134.50p | 131.67p | 132.00p | 125594 |
29/04/2015 | 135.00p | 135.00p | 133.92p | 135.00p | 61760 |
28/04/2015 | 135.00p | 135.11p | 134.01p | 135.00p | 62358 |
27/04/2015 | 135.50p | 135.50p | 134.40p | 135.50p | 96797 |
24/04/2015 | 135.00p | 135.10p | 134.50p | 135.00p | 78039 |
23/04/2015 | 135.75p | 135.75p | 134.51p | 135.75p | 32322 |
22/04/2015 | 136.00p | 136.16p | 134.52p | 135.37p | 86420 |
21/04/2015 | 136.00p | 136.61p | 136.00p | 136.50p | 25793 |
20/04/2015 | 136.59p | 136.59p | 136.36p | 136.37p | 63896 |
17/04/2015 | 137.10p | 137.10p | 136.25p | 136.50p | 98293 |
16/04/2015 | 137.69p | 137.69p | 136.09p | 136.50p | 66621 |
15/04/2015 | 136.00p | 137.48p | 135.92p | 136.87p | 283083 |
14/04/2015 | 135.00p | 135.90p | 134.00p | 135.13p | 62370 |
13/04/2015 | 134.00p | 135.00p | 133.48p | 134.75p | 159312 |
10/04/2015 | 133.74p | 134.62p | 133.50p | 133.88p | 62764 |
09/04/2015 | 133.24p | 133.75p | 133.00p | 133.50p | 94703 |
08/04/2015 | 133.10p | 133.24p | 132.75p | 133.00p | 47173 |
07/04/2015 | 132.25p | 133.38p | 131.50p | 132.75p | 124737 |
02/04/2015 | 131.00p | 131.50p | 130.33p | 130.50p | 118479 |
01/04/2015 | 132.00p | 132.00p | 131.00p | 131.50p | 116338 |
31/03/2015 | 132.25p | 132.62p | 131.26p | 132.00p | 101879 |
30/03/2015 | 131.00p | 132.25p | 130.68p | 131.88p | 137629 |
27/03/2015 | 131.00p | 131.00p | 130.11p | 130.38p | 61622 |
26/03/2015 | 130.50p | 131.61p | 129.85p | 130.50p | 144291 |
25/03/2015 | 132.47p | 132.76p | 131.88p | 131.88p | 75130 |
24/03/2015 | 132.35p | 132.88p | 132.06p | 132.25p | 104638 |
23/03/2015 | 131.25p | 132.94p | 131.25p | 132.25p | 76137 |
20/03/2015 | 132.39p | 132.47p | 131.25p | 131.88p | 87911 |
19/03/2015 | 131.55p | 131.97p | 131.21p | 131.25p | 59010 |
18/03/2015 | 130.52p | 131.35p | 130.25p | 130.75p | 21164 |
17/03/2015 | 129.50p | 130.47p | 129.50p | 130.25p | 96443 |
16/03/2015 | 128.50p | 129.30p | 127.89p | 128.88p | 101598 |
13/03/2015 | 128.00p | 128.05p | 127.74p | 128.00p | 36030 |
12/03/2015 | 127.24p | 128.10p | 127.24p | 127.63p | 64790 |
11/03/2015 | 127.00p | 128.29p | 126.75p | 126.75p | 250137 |
10/03/2015 | 127.25p | 128.49p | 127.25p | 127.25p | 58682 |
09/03/2015 | 128.33p | 128.36p | 127.57p | 127.75p | 55447 |
06/03/2015 | 128.33p | 128.45p | 127.50p | 127.75p | 87747 |
05/03/2015 | 127.33p | 128.00p | 127.00p | 127.63p | 24279 |
04/03/2015 | 127.00p | 127.66p | 127.00p | 127.00p | 68055 |
03/03/2015 | 127.78p | 127.78p | 127.63p | 127.63p | 63553 |
02/03/2015 | 127.79p | 128.25p | 127.58p | 127.87p | 92725 |
27/02/2015 | 127.58p | 127.97p | 127.58p | 127.87p | 64084 |
26/02/2015 | 127.80p | 127.87p | 127.58p | 127.87p | 76085 |
25/02/2015 | 127.83p | 127.87p | 127.58p | 127.87p | 71517 |
24/02/2015 | 127.87p | 127.87p | 127.58p | 127.87p | 91527 |
23/02/2015 | 127.50p | 127.91p | 127.50p | 127.50p | 87600 |
20/02/2015 | 127.94p | 128.04p | 127.50p | 128.00p | 103105 |
19/02/2015 | 127.98p | 128.23p | 127.85p | 128.13p | 111302 |
18/02/2015 | 128.00p | 128.50p | 128.00p | 128.50p | 111734 |
17/02/2015 | 128.30p | 128.50p | 128.00p | 128.50p | 79410 |
16/02/2015 | 128.00p | 128.50p | 127.98p | 128.38p | 185194 |
13/02/2015 | 128.50p | 128.50p | 128.00p | 128.50p | 95259 |
12/02/2015 | 128.00p | 128.38p | 127.77p | 128.38p | 185197 |
11/02/2015 | 129.00p | 129.00p | 127.75p | 128.38p | 78203 |
10/02/2015 | 128.00p | 128.45p | 127.75p | 128.38p | 95431 |
09/02/2015 | 128.50p | 128.85p | 128.33p | 128.63p | 68350 |
06/02/2015 | 129.00p | 129.10p | 128.66p | 129.00p | 85213 |
05/02/2015 | 128.65p | 129.00p | 128.25p | 128.88p | 16274 |
04/02/2015 | 130.25p | 130.75p | 129.00p | 129.00p | 87733 |
03/02/2015 | 130.00p | 130.83p | 129.72p | 130.75p | 56771 |
02/02/2015 | 130.00p | 130.00p | 129.00p | 129.00p | 82118 |
30/01/2015 | 129.75p | 130.10p | 128.96p | 129.25p | 74652 |
29/01/2015 | 131.75p | 131.75p | 129.15p | 129.25p | 150730 |
28/01/2015 | 132.62p | 132.62p | 131.73p | 132.38p | 86323 |
27/01/2015 | 132.00p | 132.50p | 131.86p | 132.00p | 132907 |
26/01/2015 | 132.50p | 132.68p | 131.47p | 132.50p | 121737 |
23/01/2015 | 132.00p | 132.89p | 131.73p | 132.88p | 228136 |
22/01/2015 | 129.50p | 130.80p | 128.81p | 130.50p | 88600 |
21/01/2015 | 128.75p | 128.88p | 128.00p | 128.88p | 106967 |
20/01/2015 | 128.33p | 128.44p | 127.90p | 128.25p | 75086 |
19/01/2015 | 127.00p | 127.75p | 127.00p | 127.00p | 51285 |
16/01/2015 | 126.81p | 127.18p | 126.61p | 127.00p | 63702 |
15/01/2015 | 127.00p | 127.50p | 125.92p | 127.00p | 201636 |
14/01/2015 | 126.50p | 127.15p | 125.00p | 125.87p | 188982 |
13/01/2015 | 127.25p | 127.76p | 126.27p | 127.25p | 67838 |
12/01/2015 | 127.00p | 127.00p | 126.25p | 126.63p | 59823 |
09/01/2015 | 126.31p | 126.49p | 125.75p | 125.75p | 84042 |
08/01/2015 | 125.50p | 126.10p | 124.31p | 125.50p | 126223 |
07/01/2015 | 123.25p | 123.92p | 123.00p | 123.25p | 75474 |
06/01/2015 | 122.25p | 123.10p | 121.63p | 122.50p | 173369 |
05/01/2015 | 122.66p | 122.86p | 121.86p | 122.00p | 66672 |
02/01/2015 | 122.85p | 122.85p | 121.91p | 122.13p | 14404 |
31/12/2014 | 123.50p | 123.50p | 122.41p | 122.63p | 21669 |
30/12/2014 | 123.21p | 123.21p | 122.41p | 122.50p | 26990 |
29/12/2014 | 122.46p | 123.29p | 122.19p | 122.63p | 34064 |
24/12/2014 | 121.75p | 122.44p | 121.63p | 122.13p | 117456 |
23/12/2014 | 121.25p | 121.38p | 120.50p | 120.50p | 236955 |
22/12/2014 | 121.25p | 121.37p | 120.82p | 120.88p | 88967 |
19/12/2014 | 121.00p | 121.38p | 119.75p | 120.62p | 136199 |
18/12/2014 | 119.00p | 120.13p | 118.00p | 119.75p | 118121 |
17/12/2014 | 117.25p | 118.49p | 117.25p | 118.00p | 94657 |
16/12/2014 | 118.10p | 118.50p | 117.79p | 118.50p | 88859 |
15/12/2014 | 118.02p | 118.47p | 117.88p | 117.88p | 96681 |
12/12/2014 | 118.50p | 118.93p | 117.86p | 118.25p | 205214 |
11/12/2014 | 119.00p | 119.56p | 118.51p | 119.00p | 88942 |
10/12/2014 | 119.75p | 120.26p | 119.00p | 119.12p | 251254 |
09/12/2014 | 119.94p | 119.94p | 119.00p | 119.00p | 22225 |
08/12/2014 | 120.50p | 120.75p | 120.05p | 120.50p | 152775 |
05/12/2014 | 120.50p | 120.81p | 120.12p | 120.50p | 50744 |
04/12/2014 | 120.50p | 120.89p | 119.98p | 120.12p | 122396 |
03/12/2014 | 120.22p | 120.25p | 119.84p | 120.00p | 110325 |
02/12/2014 | 119.39p | 120.25p | 119.25p | 120.12p | 97412 |
01/12/2014 | 120.00p | 120.26p | 118.88p | 119.25p | 210167 |
28/11/2014 | 118.75p | 119.75p | 118.75p | 119.62p | 107145 |
27/11/2014 | 118.00p | 118.62p | 117.88p | 118.25p | 93913 |
26/11/2014 | 118.50p | 118.50p | 117.61p | 117.75p | 129958 |
25/11/2014 | 117.48p | 118.25p | 117.48p | 118.25p | 143397 |
24/11/2014 | 117.50p | 118.15p | 117.31p | 117.75p | 124127 |
21/11/2014 | 117.25p | 118.00p | 116.25p | 117.75p | 148357 |
20/11/2014 | 116.75p | 116.98p | 116.14p | 116.62p | 79198 |
19/11/2014 | 117.20p | 117.41p | 116.89p | 117.38p | 70709 |
18/11/2014 | 116.75p | 117.45p | 116.75p | 117.00p | 106774 |
17/11/2014 | 116.25p | 117.09p | 116.00p | 116.25p | 70681 |
14/11/2014 | 116.78p | 117.34p | 116.50p | 117.00p | 65201 |
13/11/2014 | 117.25p | 117.50p | 116.25p | 116.50p | 131931 |
12/11/2014 | 116.25p | 117.39p | 116.25p | 116.50p | 99378 |
11/11/2014 | 116.50p | 117.50p | 116.50p | 117.00p | 69396 |
10/11/2014 | 116.00p | 116.88p | 115.90p | 116.25p | 128466 |
07/11/2014 | 115.50p | 115.90p | 115.25p | 115.63p | 90535 |
06/11/2014 | 115.25p | 115.34p | 114.63p | 114.75p | 151130 |
05/11/2014 | 114.75p | 114.94p | 114.00p | 114.50p | 86258 |
04/11/2014 | 113.00p | 113.75p | 113.00p | 113.50p | 37135 |
03/11/2014 | 113.67p | 114.00p | 113.25p | 113.50p | 234265 |
31/10/2014 | 113.00p | 113.74p | 113.00p | 113.25p | 103219 |
30/10/2014 | 111.00p | 111.75p | 111.00p | 111.50p | 56076 |
29/10/2014 | 111.75p | 112.00p | 110.75p | 111.13p | 81096 |
28/10/2014 | 111.00p | 111.50p | 110.22p | 110.63p | 56724 |
27/10/2014 | 110.50p | 110.99p | 109.75p | 110.25p | 132072 |
24/10/2014 | 109.04p | 109.75p | 108.67p | 109.12p | 56119 |
23/10/2014 | 109.14p | 109.79p | 108.85p | 109.25p | 74661 |
22/10/2014 | 108.83p | 109.36p | 108.50p | 109.00p | 71569 |
21/10/2014 | 107.25p | 108.36p | 107.08p | 108.12p | 49572 |
20/10/2014 | 107.54p | 108.31p | 107.00p | 107.12p | 117424 |
17/10/2014 | 106.00p | 107.00p | 105.74p | 106.62p | 104726 |
16/10/2014 | 106.00p | 106.33p | 103.00p | 105.00p | 358061 |
15/10/2014 | 108.00p | 108.95p | 106.20p | 106.38p | 93629 |
14/10/2014 | 107.75p | 108.88p | 106.87p | 108.25p | 67323 |
13/10/2014 | 107.50p | 109.25p | 106.75p | 108.50p | 251146 |
10/10/2014 | 108.50p | 109.50p | 107.25p | 107.75p | 144067 |
09/10/2014 | 109.50p | 109.90p | 109.06p | 109.50p | 78638 |
08/10/2014 | 109.75p | 110.31p | 109.50p | 109.50p | 63472 |
07/10/2014 | 110.50p | 111.00p | 109.75p | 109.75p | 66739 |
06/10/2014 | 111.00p | 111.50p | 110.33p | 111.50p | 126319 |
03/10/2014 | 109.75p | 111.00p | 109.25p | 111.00p | 175686 |
02/10/2014 | 109.50p | 109.66p | 109.00p | 109.00p | 335297 |
01/10/2014 | 110.00p | 110.37p | 109.69p | 110.25p | 107033 |
30/09/2014 | 110.50p | 110.75p | 110.11p | 110.75p | 74492 |
29/09/2014 | 110.50p | 110.75p | 109.80p | 110.75p | 119177 |
26/09/2014 | 110.75p | 110.75p | 110.00p | 110.37p | 90934 |
25/09/2014 | 111.00p | 111.75p | 110.00p | 110.00p | 206376 |
24/09/2014 | 110.75p | 111.00p | 109.75p | 110.75p | 130028 |
23/09/2014 | 110.25p | 110.64p | 109.65p | 109.75p | 91031 |
22/09/2014 | 111.00p | 111.30p | 110.60p | 111.25p | 66808 |
19/09/2014 | 111.75p | 111.87p | 111.00p | 111.50p | 208862 |
18/09/2014 | 111.50p | 111.75p | 110.77p | 111.75p | 67839 |
17/09/2014 | 111.00p | 111.25p | 110.68p | 110.75p | 65137 |
16/09/2014 | 111.75p | 112.00p | 110.75p | 111.50p | 123335 |
15/09/2014 | 111.75p | 112.00p | 111.20p | 112.00p | 62885 |
12/09/2014 | 111.79p | 112.25p | 111.79p | 112.25p | 97500 |
11/09/2014 | 112.05p | 112.50p | 111.75p | 112.25p | 73620 |
10/09/2014 | 112.00p | 112.40p | 112.00p | 112.37p | 125028 |
09/09/2014 | 112.75p | 112.75p | 112.06p | 112.50p | 116054 |
08/09/2014 | 112.19p | 112.75p | 112.19p | 112.50p | 44295 |
05/09/2014 | 111.75p | 112.55p | 111.38p | 112.25p | 62417 |
04/09/2014 | 110.00p | 112.00p | 109.68p | 112.00p | 116174 |
03/09/2014 | 109.50p | 109.75p | 109.50p | 109.75p | 156548 |
02/09/2014 | 109.75p | 109.75p | 109.00p | 109.75p | 146656 |
01/09/2014 | 109.50p | 109.75p | 109.24p | 109.50p | 123614 |
29/08/2014 | 109.50p | 109.75p | 109.24p | 109.75p | 105954 |
28/08/2014 | 109.50p | 109.75p | 109.22p | 109.75p | 91597 |
27/08/2014 | 109.75p | 109.75p | 109.20p | 109.50p | 111546 |
26/08/2014 | 109.00p | 109.50p | 109.00p | 109.25p | 158229 |
22/08/2014 | 109.00p | 109.40p | 108.77p | 109.00p | 266865 |
21/08/2014 | 109.00p | 109.00p | 108.75p | 109.00p | 153621 |
20/08/2014 | 109.00p | 109.28p | 108.75p | 108.75p | 89489 |
19/08/2014 | 109.00p | 109.15p | 108.78p | 109.00p | 70655 |
18/08/2014 | 109.50p | 109.50p | 108.66p | 109.00p | 139757 |
*Close Price adjusted for both dividends and splits