Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2016 | 217.00p | 218.65p | 215.80p | 217.00p | 173047 |
15/03/2016 | 217.00p | 219.00p | 216.15p | 217.00p | 109292 |
14/03/2016 | 216.50p | 217.99p | 215.19p | 217.00p | 71175 |
11/03/2016 | 216.50p | 217.20p | 215.10p | 216.50p | 89193 |
10/03/2016 | 217.00p | 217.25p | 215.10p | 216.50p | 29677 |
09/03/2016 | 216.50p | 217.45p | 216.00p | 217.00p | 61276 |
08/03/2016 | 216.50p | 217.50p | 215.00p | 216.50p | 337794 |
07/03/2016 | 215.50p | 218.00p | 214.55p | 216.50p | 206373 |
04/03/2016 | 214.00p | 216.00p | 213.00p | 215.00p | 148327 |
03/03/2016 | 215.00p | 216.00p | 212.00p | 214.00p | 164790 |
02/03/2016 | 215.00p | 216.80p | 214.67p | 215.00p | 143997 |
01/03/2016 | 212.00p | 216.00p | 211.05p | 215.00p | 282545 |
29/02/2016 | 210.50p | 213.99p | 209.00p | 212.00p | 85384 |
26/02/2016 | 208.50p | 212.00p | 207.50p | 210.50p | 30470 |
25/02/2016 | 208.00p | 210.00p | 206.60p | 208.50p | 52075 |
24/02/2016 | 207.00p | 210.00p | 206.00p | 208.00p | 53811 |
23/02/2016 | 210.00p | 211.00p | 206.00p | 207.00p | 158494 |
22/02/2016 | 206.50p | 214.99p | 206.12p | 210.00p | 173299 |
19/02/2016 | 206.50p | 210.00p | 206.00p | 206.50p | 73915 |
18/02/2016 | 206.50p | 207.80p | 205.66p | 206.50p | 84049 |
17/02/2016 | 206.50p | 207.50p | 205.60p | 206.50p | 116947 |
16/02/2016 | 207.50p | 209.00p | 205.02p | 206.50p | 174589 |
15/02/2016 | 202.50p | 212.00p | 202.50p | 207.50p | 548433 |
12/02/2016 | 199.00p | 205.00p | 197.18p | 202.50p | 104554 |
11/02/2016 | 200.00p | 200.00p | 198.00p | 198.00p | 18734 |
10/02/2016 | 200.50p | 201.00p | 199.00p | 200.00p | 38752 |
09/02/2016 | 201.50p | 203.00p | 197.55p | 199.50p | 138371 |
08/02/2016 | 203.50p | 204.00p | 200.10p | 201.50p | 121429 |
05/02/2016 | 205.50p | 207.80p | 202.70p | 203.50p | 41655 |
04/02/2016 | 203.50p | 206.00p | 203.02p | 205.50p | 155645 |
03/02/2016 | 200.50p | 204.99p | 200.50p | 203.50p | 121447 |
02/02/2016 | 202.00p | 202.30p | 199.00p | 200.50p | 153567 |
01/02/2016 | 202.50p | 203.20p | 200.00p | 202.00p | 112229 |
29/01/2016 | 203.50p | 205.06p | 202.00p | 202.50p | 100228 |
28/01/2016 | 204.50p | 205.00p | 202.02p | 203.50p | 52188 |
27/01/2016 | 204.00p | 205.00p | 202.00p | 204.50p | 58508 |
26/01/2016 | 202.50p | 205.50p | 200.25p | 203.50p | 31912 |
25/01/2016 | 202.50p | 205.00p | 200.00p | 202.50p | 40358 |
22/01/2016 | 202.00p | 205.00p | 200.00p | 202.50p | 69996 |
21/01/2016 | 202.50p | 202.80p | 197.30p | 202.00p | 106747 |
20/01/2016 | 206.50p | 206.99p | 200.00p | 202.50p | 60541 |
19/01/2016 | 207.00p | 210.00p | 205.55p | 206.50p | 79366 |
18/01/2016 | 207.00p | 209.00p | 205.55p | 207.00p | 61735 |
15/01/2016 | 208.00p | 208.99p | 206.60p | 207.00p | 67554 |
14/01/2016 | 208.50p | 209.00p | 207.02p | 208.00p | 76754 |
13/01/2016 | 207.50p | 210.00p | 207.50p | 208.50p | 124731 |
12/01/2016 | 209.00p | 210.00p | 207.50p | 207.50p | 67564 |
11/01/2016 | 209.00p | 210.00p | 208.00p | 209.00p | 132536 |
08/01/2016 | 209.00p | 210.00p | 208.00p | 209.00p | 49839 |
07/01/2016 | 209.00p | 210.00p | 208.00p | 209.00p | 70671 |
06/01/2016 | 210.50p | 210.99p | 208.00p | 209.50p | 79998 |
05/01/2016 | 209.00p | 211.00p | 208.94p | 210.50p | 79321 |
04/01/2016 | 209.00p | 210.00p | 208.00p | 209.00p | 121537 |
31/12/2015 | 209.00p | 210.00p | 208.65p | 210.00p | 27520 |
30/12/2015 | 207.50p | 210.00p | 206.60p | 210.00p | 29781 |
29/12/2015 | 206.50p | 208.90p | 205.02p | 207.50p | 89471 |
24/12/2015 | 206.50p | 206.80p | 205.00p | 206.50p | 37990 |
23/12/2015 | 209.50p | 209.50p | 205.00p | 207.00p | 94961 |
22/12/2015 | 211.00p | 211.40p | 207.26p | 209.50p | 65838 |
21/12/2015 | 208.50p | 212.25p | 207.55p | 211.00p | 104979 |
18/12/2015 | 208.50p | 210.00p | 208.00p | 208.50p | 100953 |
17/12/2015 | 208.50p | 210.00p | 208.00p | 208.50p | 10069 |
16/12/2015 | 208.50p | 210.00p | 208.00p | 208.50p | 62024 |
15/12/2015 | 205.50p | 211.80p | 205.50p | 208.50p | 89966 |
14/12/2015 | 205.50p | 207.90p | 205.15p | 205.50p | 84286 |
11/12/2015 | 208.50p | 211.25p | 205.50p | 205.50p | 89542 |
10/12/2015 | 204.00p | 210.74p | 204.00p | 208.50p | 87707 |
09/12/2015 | 201.50p | 206.00p | 200.15p | 204.00p | 63955 |
08/12/2015 | 199.50p | 203.00p | 199.50p | 203.00p | 140070 |
07/12/2015 | 199.50p | 200.40p | 198.30p | 199.50p | 73635 |
04/12/2015 | 199.50p | 200.00p | 198.28p | 199.50p | 141279 |
03/12/2015 | 199.00p | 201.00p | 198.00p | 199.50p | 187007 |
02/12/2015 | 200.50p | 201.00p | 197.30p | 199.00p | 55916 |
01/12/2015 | 201.00p | 201.00p | 200.00p | 200.50p | 628430 |
30/11/2015 | 201.50p | 202.85p | 200.20p | 201.00p | 154812 |
27/11/2015 | 202.00p | 203.00p | 200.00p | 201.50p | 244994 |
26/11/2015 | 202.50p | 203.00p | 202.00p | 202.00p | 285398 |
25/11/2015 | 205.50p | 206.35p | 202.08p | 202.50p | 105792 |
24/11/2015 | 209.50p | 211.00p | 205.00p | 205.50p | 102469 |
23/11/2015 | 209.50p | 209.55p | 206.00p | 209.50p | 84969 |
20/11/2015 | 209.50p | 210.00p | 207.33p | 209.50p | 11960 |
19/11/2015 | 210.00p | 211.00p | 208.50p | 210.00p | 109557 |
18/11/2015 | 208.50p | 210.00p | 208.00p | 210.00p | 174972 |
17/11/2015 | 210.00p | 210.00p | 207.36p | 208.50p | 371738 |
16/11/2015 | 210.50p | 212.00p | 208.37p | 210.00p | 96477 |
13/11/2015 | 211.50p | 212.00p | 207.50p | 210.50p | 83192 |
12/11/2015 | 209.50p | 212.35p | 208.77p | 211.50p | 118610 |
11/11/2015 | 207.00p | 213.80p | 207.00p | 210.00p | 161885 |
10/11/2015 | 205.00p | 208.99p | 205.00p | 207.00p | 529995 |
09/11/2015 | 206.00p | 206.35p | 204.00p | 205.00p | 176468 |
06/11/2015 | 206.00p | 206.00p | 204.03p | 205.00p | 105157 |
05/11/2015 | 206.00p | 206.00p | 203.94p | 206.00p | 41613 |
04/11/2015 | 205.00p | 206.00p | 204.00p | 206.00p | 69319 |
03/11/2015 | 206.50p | 207.00p | 203.21p | 205.00p | 148649 |
02/11/2015 | 206.00p | 208.00p | 203.00p | 206.50p | 212686 |
30/10/2015 | 205.00p | 207.00p | 200.50p | 203.50p | 106174 |
29/10/2015 | 202.50p | 205.00p | 200.00p | 205.00p | 419525 |
28/10/2015 | 204.00p | 205.00p | 202.94p | 204.00p | 71063 |
27/10/2015 | 204.00p | 205.80p | 202.80p | 204.00p | 118940 |
26/10/2015 | 205.50p | 206.40p | 203.94p | 204.00p | 318778 |
23/10/2015 | 204.00p | 205.60p | 203.08p | 205.50p | 219043 |
22/10/2015 | 203.50p | 204.80p | 196.75p | 202.50p | 26919 |
21/10/2015 | 203.50p | 205.00p | 199.63p | 203.50p | 130578 |
20/10/2015 | 208.50p | 209.70p | 200.00p | 203.00p | 154392 |
19/10/2015 | 206.00p | 208.00p | 205.15p | 207.75p | 398691 |
16/10/2015 | 201.00p | 208.00p | 201.00p | 206.00p | 383045 |
15/10/2015 | 200.50p | 203.00p | 199.05p | 201.00p | 132501 |
14/10/2015 | 195.00p | 204.13p | 195.00p | 201.50p | 402528 |
13/10/2015 | 194.00p | 201.00p | 193.20p | 195.00p | 209904 |
12/10/2015 | 191.00p | 197.00p | 189.60p | 194.75p | 106524 |
09/10/2015 | 187.50p | 194.40p | 186.82p | 191.00p | 804822 |
08/10/2015 | 187.00p | 188.00p | 186.75p | 187.50p | 2190583 |
07/10/2015 | 187.00p | 187.16p | 186.50p | 187.00p | 437438 |
06/10/2015 | 187.00p | 188.56p | 186.75p | 187.25p | 258648 |
05/10/2015 | 187.00p | 187.50p | 186.60p | 187.25p | 504533 |
02/10/2015 | 187.00p | 187.56p | 186.75p | 187.00p | 599208 |
01/10/2015 | 187.00p | 189.00p | 185.44p | 187.00p | 3216731 |
30/09/2015 | 187.50p | 189.06p | 186.15p | 187.00p | 3309217 |
29/09/2015 | 187.50p | 189.00p | 186.10p | 187.50p | 324728 |
28/09/2015 | 188.00p | 189.99p | 186.10p | 187.50p | 408979 |
25/09/2015 | 186.00p | 188.99p | 184.50p | 188.00p | 1812838 |
24/09/2015 | 187.50p | 188.06p | 184.50p | 186.00p | 408544 |
23/09/2015 | 188.50p | 188.90p | 188.00p | 188.00p | 350018 |
22/09/2015 | 188.50p | 189.06p | 188.10p | 188.50p | 598679 |
21/09/2015 | 189.00p | 198.25p | 188.10p | 198.25p | 402261 |
18/09/2015 | 189.00p | 189.50p | 188.00p | 189.00p | 273344 |
17/09/2015 | 189.00p | 190.00p | 189.00p | 189.00p | 873695 |
16/09/2015 | 189.00p | 190.00p | 188.01p | 189.00p | 1500002 |
15/09/2015 | 190.00p | 192.70p | 188.00p | 189.00p | 132356 |
14/09/2015 | 189.50p | 190.50p | 188.75p | 189.50p | 133323 |
11/09/2015 | 191.50p | 191.50p | 188.00p | 189.50p | 197672 |
10/09/2015 | 191.50p | 192.46p | 190.00p | 191.50p | 22199 |
09/09/2015 | 191.50p | 191.50p | 189.43p | 191.50p | 617840 |
08/09/2015 | 193.00p | 193.00p | 190.00p | 191.00p | 214120 |
07/09/2015 | 193.50p | 193.50p | 190.32p | 193.00p | 71379 |
04/09/2015 | 193.50p | 193.50p | 191.50p | 193.50p | 307784 |
03/09/2015 | 194.50p | 196.00p | 192.00p | 193.00p | 33945 |
02/09/2015 | 194.50p | 196.40p | 192.00p | 194.50p | 113839 |
01/09/2015 | 191.75p | 194.50p | 191.25p | 194.50p | 126292 |
28/08/2015 | 192.00p | 192.85p | 191.00p | 191.75p | 89628 |
27/08/2015 | 191.50p | 193.70p | 191.50p | 192.00p | 203069 |
26/08/2015 | 192.00p | 193.00p | 190.00p | 191.50p | 168620 |
25/08/2015 | 192.00p | 193.01p | 189.01p | 192.50p | 570102 |
24/08/2015 | 199.00p | 199.99p | 190.00p | 192.00p | 219667 |
21/08/2015 | 199.00p | 200.99p | 198.44p | 199.00p | 69212 |
20/08/2015 | 199.00p | 200.27p | 199.00p | 199.00p | 74581 |
19/08/2015 | 200.50p | 202.00p | 197.00p | 199.00p | 80760 |
18/08/2015 | 201.50p | 202.25p | 200.00p | 200.50p | 46189 |
17/08/2015 | 200.00p | 203.00p | 199.60p | 201.50p | 239264 |
14/08/2015 | 197.50p | 200.00p | 197.00p | 200.00p | 322972 |
13/08/2015 | 197.00p | 199.00p | 196.44p | 198.00p | 179184 |
12/08/2015 | 196.50p | 197.00p | 195.94p | 197.00p | 108051 |
11/08/2015 | 196.50p | 197.00p | 196.50p | 196.50p | 43588 |
10/08/2015 | 197.00p | 198.00p | 194.55p | 196.50p | 172712 |
07/08/2015 | 197.00p | 197.20p | 196.01p | 197.00p | 34519 |
06/08/2015 | 197.00p | 197.20p | 196.01p | 197.00p | 186370 |
05/08/2015 | 196.50p | 197.90p | 196.44p | 197.00p | 132530 |
04/08/2015 | 195.00p | 197.99p | 195.00p | 196.50p | 431259 |
03/08/2015 | 193.50p | 195.00p | 192.60p | 193.50p | 44582 |
31/07/2015 | 193.50p | 195.00p | 193.50p | 193.50p | 123553 |
30/07/2015 | 194.00p | 194.70p | 193.23p | 194.00p | 107506 |
29/07/2015 | 194.00p | 194.99p | 193.76p | 194.00p | 9667 |
28/07/2015 | 194.00p | 194.99p | 193.01p | 194.00p | 137085 |
27/07/2015 | 194.00p | 200.00p | 193.72p | 200.00p | 100569 |
24/07/2015 | 194.00p | 195.00p | 194.00p | 194.00p | 43274 |
23/07/2015 | 194.00p | 195.00p | 194.00p | 194.00p | 224450 |
22/07/2015 | 194.00p | 195.00p | 194.00p | 194.00p | 46783 |
21/07/2015 | 194.00p | 195.00p | 193.99p | 194.00p | 298344 |
20/07/2015 | 194.00p | 195.40p | 193.00p | 194.00p | 171610 |
17/07/2015 | 194.50p | 196.00p | 193.20p | 194.00p | 493141 |
16/07/2015 | 194.50p | 196.00p | 193.20p | 194.50p | 439837 |
15/07/2015 | 196.00p | 196.25p | 193.40p | 194.50p | 519928 |
14/07/2015 | 196.00p | 196.40p | 194.00p | 195.50p | 80223 |
13/07/2015 | 196.00p | 196.30p | 194.00p | 196.00p | 187205 |
10/07/2015 | 195.00p | 196.40p | 193.01p | 195.00p | 259042 |
09/07/2015 | 195.00p | 196.50p | 193.50p | 195.00p | 30373 |
08/07/2015 | 195.00p | 196.99p | 193.10p | 195.00p | 48983 |
07/07/2015 | 195.00p | 195.00p | 193.01p | 195.00p | 53018 |
06/07/2015 | 196.00p | 196.00p | 193.01p | 195.00p | 22185 |
03/07/2015 | 196.00p | 196.80p | 195.00p | 196.00p | 64512 |
02/07/2015 | 196.00p | 196.80p | 195.01p | 196.00p | 42718 |
01/07/2015 | 195.50p | 197.00p | 194.01p | 196.00p | 1134915 |
30/06/2015 | 194.00p | 196.00p | 193.20p | 195.50p | 48402 |
29/06/2015 | 196.00p | 196.00p | 192.00p | 194.00p | 34527 |
26/06/2015 | 198.00p | 199.00p | 195.00p | 196.00p | 51084 |
25/06/2015 | 198.00p | 199.00p | 197.46p | 198.00p | 46762 |
24/06/2015 | 195.50p | 205.75p | 194.69p | 198.00p | 2980587 |
23/06/2015 | 196.00p | 201.60p | 194.00p | 195.50p | 103035 |
22/06/2015 | 195.00p | 197.00p | 193.50p | 196.00p | 64630 |
19/06/2015 | 193.50p | 196.00p | 193.10p | 195.00p | 113504 |
18/06/2015 | 193.00p | 194.00p | 192.10p | 193.50p | 102658 |
17/06/2015 | 193.00p | 193.40p | 192.00p | 193.00p | 34366 |
16/06/2015 | 193.00p | 193.99p | 192.01p | 193.00p | 30658 |
15/06/2015 | 192.50p | 193.75p | 192.00p | 193.00p | 87128 |
12/06/2015 | 192.50p | 193.50p | 190.00p | 192.50p | 26582 |
11/06/2015 | 192.50p | 193.70p | 191.50p | 192.50p | 11866 |
10/06/2015 | 194.50p | 195.00p | 191.20p | 192.50p | 74624 |
09/06/2015 | 194.50p | 194.50p | 193.00p | 194.50p | 9096 |
08/06/2015 | 194.00p | 195.00p | 192.00p | 194.50p | 325135 |
05/06/2015 | 192.50p | 194.00p | 192.20p | 193.50p | 370876 |
*Close Price adjusted for both dividends and splits