Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/12/2016 | 75.50p | 75.75p | 74.76p | 75.00p | 727735 |
09/12/2016 | 74.75p | 75.80p | 74.75p | 74.75p | 489891 |
08/12/2016 | 75.75p | 75.75p | 74.87p | 75.00p | 324504 |
07/12/2016 | 75.00p | 75.75p | 74.50p | 75.50p | 1246786 |
06/12/2016 | 74.25p | 75.00p | 74.25p | 74.75p | 491104 |
05/12/2016 | 74.00p | 75.75p | 74.00p | 74.50p | 508994 |
02/12/2016 | 76.25p | 76.25p | 74.02p | 74.50p | 712473 |
01/12/2016 | 75.50p | 76.03p | 75.00p | 75.25p | 752419 |
30/11/2016 | 76.75p | 76.85p | 75.50p | 75.50p | 438898 |
29/11/2016 | 76.25p | 77.50p | 75.55p | 76.50p | 925901 |
28/11/2016 | 76.75p | 76.75p | 75.50p | 76.25p | 991748 |
25/11/2016 | 77.00p | 77.00p | 76.02p | 76.50p | 252359 |
24/11/2016 | 76.50p | 77.03p | 76.25p | 77.00p | 665167 |
23/11/2016 | 75.75p | 76.50p | 75.50p | 76.25p | 473563 |
22/11/2016 | 75.50p | 75.99p | 74.90p | 75.50p | 475309 |
21/11/2016 | 74.75p | 76.16p | 74.71p | 75.50p | 885546 |
18/11/2016 | 74.25p | 75.75p | 74.25p | 74.75p | 456796 |
17/11/2016 | 74.00p | 75.00p | 73.44p | 75.00p | 927300 |
16/11/2016 | 74.00p | 74.75p | 73.25p | 73.50p | 930374 |
15/11/2016 | 72.00p | 74.75p | 71.75p | 74.25p | 1250031 |
14/11/2016 | 71.50p | 72.19p | 71.25p | 71.75p | 607892 |
11/11/2016 | 71.25p | 72.50p | 71.00p | 71.25p | 427269 |
10/11/2016 | 71.25p | 72.26p | 70.50p | 71.50p | 1126870 |
09/11/2016 | 71.00p | 72.50p | 70.25p | 71.75p | 384542 |
08/11/2016 | 70.75p | 71.99p | 70.75p | 71.00p | 588230 |
07/11/2016 | 70.75p | 72.25p | 70.75p | 71.25p | 920909 |
04/11/2016 | 71.75p | 72.38p | 70.50p | 71.25p | 920398 |
03/11/2016 | 71.50p | 72.62p | 70.39p | 71.50p | 1653315 |
02/11/2016 | 70.50p | 72.75p | 70.50p | 71.00p | 824590 |
01/11/2016 | 70.50p | 73.23p | 70.50p | 71.00p | 560883 |
31/10/2016 | 71.00p | 71.47p | 70.50p | 70.75p | 345320 |
28/10/2016 | 71.50p | 73.28p | 70.75p | 71.25p | 571944 |
27/10/2016 | 71.75p | 71.75p | 70.75p | 71.25p | 1248518 |
26/10/2016 | 72.00p | 73.35p | 71.50p | 71.50p | 1268360 |
25/10/2016 | 71.50p | 73.80p | 71.50p | 71.75p | 2857679 |
24/10/2016 | 71.50p | 72.17p | 70.25p | 71.50p | 420614 |
21/10/2016 | 70.25p | 71.50p | 70.04p | 71.25p | 3298810 |
20/10/2016 | 70.75p | 71.46p | 70.25p | 71.00p | 342962 |
19/10/2016 | 71.00p | 71.50p | 70.75p | 70.75p | 389137 |
18/10/2016 | 71.50p | 71.80p | 71.00p | 71.00p | 1213332 |
17/10/2016 | 71.50p | 72.13p | 70.67p | 71.00p | 684476 |
14/10/2016 | 70.50p | 71.54p | 70.25p | 71.50p | 288714 |
13/10/2016 | 71.25p | 71.70p | 70.50p | 71.00p | 402209 |
12/10/2016 | 72.75p | 73.14p | 71.25p | 71.50p | 697821 |
11/10/2016 | 72.00p | 73.00p | 71.51p | 71.75p | 273765 |
10/10/2016 | 73.00p | 73.56p | 72.25p | 73.00p | 460567 |
07/10/2016 | 73.25p | 73.61p | 72.00p | 72.50p | 644441 |
06/10/2016 | 73.00p | 74.00p | 73.00p | 73.75p | 317305 |
05/10/2016 | 74.00p | 74.25p | 71.82p | 73.50p | 812191 |
04/10/2016 | 73.25p | 74.25p | 72.15p | 72.50p | 1255068 |
03/10/2016 | 72.25p | 73.25p | 70.61p | 72.00p | 797337 |
30/09/2016 | 72.00p | 72.25p | 70.50p | 72.00p | 617288 |
29/09/2016 | 71.00p | 72.25p | 71.00p | 72.25p | 865889 |
28/09/2016 | 72.00p | 72.25p | 70.25p | 72.25p | 1178216 |
27/09/2016 | 72.00p | 72.00p | 70.69p | 71.75p | 548261 |
26/09/2016 | 70.75p | 71.98p | 70.15p | 70.75p | 492299 |
23/09/2016 | 72.00p | 72.38p | 71.25p | 71.25p | 520840 |
22/09/2016 | 72.50p | 72.50p | 71.61p | 72.00p | 674408 |
21/09/2016 | 72.25p | 72.50p | 71.54p | 72.00p | 665813 |
20/09/2016 | 72.25p | 72.87p | 70.50p | 72.25p | 1096527 |
19/09/2016 | 71.75p | 72.20p | 71.04p | 72.00p | 643703 |
16/09/2016 | 71.25p | 71.96p | 71.00p | 71.00p | 1208276 |
15/09/2016 | 71.50p | 72.20p | 70.97p | 71.75p | 635765 |
14/09/2016 | 71.00p | 72.25p | 70.04p | 72.25p | 750853 |
13/09/2016 | 71.00p | 71.12p | 70.00p | 71.00p | 1199120 |
12/09/2016 | 69.50p | 70.96p | 68.25p | 70.50p | 979987 |
09/09/2016 | 71.00p | 71.00p | 70.00p | 70.50p | 549679 |
08/09/2016 | 69.50p | 70.99p | 69.50p | 70.50p | 756310 |
07/09/2016 | 69.00p | 70.50p | 69.00p | 70.00p | 926823 |
06/09/2016 | 70.50p | 70.50p | 69.50p | 70.50p | 441149 |
05/09/2016 | 70.25p | 70.50p | 69.25p | 70.25p | 580924 |
02/09/2016 | 69.75p | 70.25p | 68.84p | 69.00p | 1707651 |
01/09/2016 | 69.50p | 69.78p | 68.50p | 69.50p | 475509 |
31/08/2016 | 68.00p | 69.50p | 67.50p | 69.50p | 519394 |
30/08/2016 | 69.00p | 69.48p | 67.25p | 67.25p | 653037 |
26/08/2016 | 69.50p | 70.21p | 68.75p | 69.25p | 797720 |
25/08/2016 | 69.50p | 69.50p | 68.25p | 69.00p | 493651 |
24/08/2016 | 69.50p | 69.50p | 68.48p | 69.25p | 303408 |
23/08/2016 | 66.50p | 69.00p | 66.50p | 68.25p | 974627 |
22/08/2016 | 66.50p | 69.44p | 66.50p | 67.25p | 724245 |
19/08/2016 | 66.50p | 68.00p | 66.50p | 66.75p | 895639 |
18/08/2016 | 67.00p | 68.00p | 66.50p | 67.00p | 414038 |
17/08/2016 | 66.75p | 67.50p | 66.50p | 66.75p | 432735 |
16/08/2016 | 67.50p | 67.92p | 67.00p | 67.25p | 618020 |
15/08/2016 | 67.25p | 69.05p | 67.25p | 68.00p | 351967 |
12/08/2016 | 68.50p | 68.50p | 67.50p | 68.25p | 626100 |
11/08/2016 | 68.50p | 68.56p | 67.25p | 67.75p | 699397 |
10/08/2016 | 68.50p | 68.50p | 67.50p | 67.50p | 494974 |
09/08/2016 | 68.50p | 68.75p | 67.77p | 68.00p | 886541 |
08/08/2016 | 68.75p | 69.50p | 68.50p | 68.50p | 564495 |
05/08/2016 | 69.50p | 69.50p | 68.75p | 69.00p | 398753 |
04/08/2016 | 68.50p | 69.50p | 68.50p | 69.00p | 700807 |
03/08/2016 | 68.75p | 69.25p | 68.73p | 68.75p | 516783 |
02/08/2016 | 70.00p | 70.00p | 68.25p | 69.00p | 811311 |
01/08/2016 | 69.00p | 69.56p | 68.50p | 69.50p | 480485 |
29/07/2016 | 68.00p | 69.79p | 67.50p | 68.75p | 733368 |
28/07/2016 | 69.50p | 70.34p | 68.25p | 69.75p | 725768 |
27/07/2016 | 69.75p | 70.00p | 68.50p | 69.25p | 449346 |
26/07/2016 | 68.25p | 70.00p | 67.91p | 69.25p | 874159 |
25/07/2016 | 69.00p | 69.00p | 67.30p | 68.00p | 509100 |
22/07/2016 | 68.50p | 68.79p | 67.25p | 67.25p | 403884 |
21/07/2016 | 68.25p | 68.25p | 67.25p | 68.00p | 1201254 |
20/07/2016 | 68.00p | 68.36p | 66.97p | 68.25p | 610154 |
19/07/2016 | 67.75p | 68.00p | 66.50p | 66.50p | 835762 |
18/07/2016 | 67.25p | 68.31p | 66.50p | 67.75p | 398129 |
15/07/2016 | 66.50p | 68.50p | 66.25p | 67.00p | 440070 |
14/07/2016 | 68.00p | 68.25p | 66.69p | 67.75p | 930558 |
13/07/2016 | 67.50p | 68.50p | 66.25p | 68.00p | 694478 |
12/07/2016 | 66.75p | 68.25p | 66.50p | 67.75p | 730370 |
11/07/2016 | 64.00p | 67.50p | 63.74p | 66.75p | 2146464 |
08/07/2016 | 61.50p | 65.75p | 57.50p | 63.50p | 948323 |
07/07/2016 | 59.75p | 62.50p | 58.75p | 62.25p | 1386930 |
06/07/2016 | 60.50p | 60.50p | 58.50p | 59.50p | 3349352 |
05/07/2016 | 63.00p | 63.50p | 57.30p | 60.50p | 2771191 |
04/07/2016 | 65.00p | 65.92p | 64.36p | 65.00p | 637390 |
01/07/2016 | 66.75p | 66.75p | 62.75p | 65.50p | 1133391 |
30/06/2016 | 66.25p | 66.25p | 64.00p | 66.25p | 1094217 |
29/06/2016 | 63.75p | 67.00p | 63.16p | 67.00p | 1223795 |
28/06/2016 | 59.00p | 64.00p | 58.06p | 63.75p | 2771522 |
27/06/2016 | 66.25p | 66.25p | 56.88p | 57.50p | 2326194 |
24/06/2016 | 67.50p | 67.50p | 62.75p | 65.50p | 2484481 |
23/06/2016 | 69.25p | 71.25p | 69.25p | 70.00p | 853707 |
22/06/2016 | 69.00p | 69.50p | 68.50p | 69.25p | 2195114 |
21/06/2016 | 69.00p | 69.00p | 68.25p | 68.50p | 1155381 |
20/06/2016 | 68.50p | 69.00p | 68.00p | 68.50p | 1111280 |
17/06/2016 | 68.75p | 69.00p | 67.75p | 68.00p | 1412323 |
16/06/2016 | 70.00p | 70.49p | 67.25p | 67.25p | 1342313 |
15/06/2016 | 71.00p | 71.25p | 70.00p | 70.00p | 559418 |
14/06/2016 | 71.25p | 72.00p | 70.25p | 70.25p | 640633 |
13/06/2016 | 72.00p | 72.18p | 71.25p | 71.25p | 851879 |
10/06/2016 | 72.50p | 73.00p | 72.00p | 72.00p | 412551 |
09/06/2016 | 72.75p | 73.50p | 72.50p | 73.00p | 440820 |
08/06/2016 | 73.75p | 73.75p | 72.50p | 73.00p | 496509 |
07/06/2016 | 73.75p | 73.75p | 73.00p | 73.00p | 930309 |
06/06/2016 | 72.75p | 73.35p | 72.50p | 73.00p | 495813 |
03/06/2016 | 72.50p | 73.50p | 72.25p | 73.25p | 443778 |
02/06/2016 | 72.50p | 73.50p | 72.25p | 73.25p | 760176 |
01/06/2016 | 73.00p | 73.29p | 72.50p | 73.00p | 604260 |
31/05/2016 | 73.25p | 73.25p | 72.50p | 73.00p | 544203 |
27/05/2016 | 73.25p | 73.25p | 72.75p | 73.00p | 590140 |
26/05/2016 | 73.00p | 73.20p | 72.50p | 72.75p | 851104 |
25/05/2016 | 73.00p | 73.50p | 72.75p | 73.00p | 587813 |
24/05/2016 | 73.25p | 74.00p | 72.67p | 72.75p | 950496 |
23/05/2016 | 73.00p | 73.50p | 72.07p | 73.25p | 2092444 |
20/05/2016 | 73.00p | 73.00p | 72.25p | 72.75p | 692338 |
19/05/2016 | 72.25p | 72.75p | 72.10p | 72.50p | 685923 |
18/05/2016 | 72.75p | 72.75p | 71.87p | 72.25p | 900318 |
17/05/2016 | 71.75p | 72.50p | 71.50p | 71.75p | 560713 |
16/05/2016 | 72.50p | 72.60p | 71.75p | 72.25p | 342225 |
13/05/2016 | 72.00p | 72.50p | 72.00p | 72.50p | 194612 |
12/05/2016 | 72.75p | 72.75p | 71.75p | 72.75p | 423811 |
11/05/2016 | 72.50p | 72.75p | 72.00p | 72.25p | 376437 |
10/05/2016 | 72.75p | 72.75p | 71.95p | 72.00p | 383328 |
09/05/2016 | 72.50p | 72.75p | 71.53p | 72.00p | 375302 |
06/05/2016 | 72.75p | 72.75p | 71.25p | 71.75p | 379500 |
05/05/2016 | 70.50p | 72.75p | 70.45p | 72.25p | 656981 |
04/05/2016 | 72.75p | 72.75p | 70.75p | 71.00p | 351964 |
03/05/2016 | 72.75p | 72.75p | 72.00p | 72.50p | 779067 |
29/04/2016 | 72.75p | 72.75p | 71.75p | 72.75p | 659797 |
28/04/2016 | 72.00p | 72.75p | 71.25p | 71.50p | 326639 |
27/04/2016 | 72.25p | 72.75p | 71.75p | 72.00p | 613095 |
26/04/2016 | 71.50p | 72.00p | 70.25p | 71.25p | 1108656 |
25/04/2016 | 70.25p | 70.94p | 69.50p | 69.50p | 526870 |
22/04/2016 | 70.25p | 71.19p | 70.25p | 70.25p | 423533 |
21/04/2016 | 71.00p | 71.75p | 70.50p | 70.75p | 619156 |
20/04/2016 | 71.25p | 71.69p | 70.50p | 70.50p | 1264827 |
19/04/2016 | 71.25p | 71.96p | 71.25p | 71.50p | 398849 |
18/04/2016 | 71.25p | 71.75p | 71.25p | 71.25p | 541538 |
15/04/2016 | 72.00p | 72.00p | 71.00p | 71.50p | 373668 |
14/04/2016 | 72.00p | 72.00p | 70.75p | 71.00p | 1120256 |
13/04/2016 | 71.25p | 71.50p | 70.44p | 71.50p | 957115 |
12/04/2016 | 70.75p | 71.25p | 70.58p | 71.00p | 298826 |
11/04/2016 | 71.00p | 71.25p | 70.69p | 71.25p | 682275 |
08/04/2016 | 70.50p | 71.13p | 70.25p | 70.25p | 753031 |
07/04/2016 | 70.75p | 70.75p | 69.75p | 70.25p | 365488 |
06/04/2016 | 69.50p | 70.50p | 69.00p | 70.50p | 701918 |
05/04/2016 | 70.50p | 70.50p | 69.25p | 70.25p | 594083 |
04/04/2016 | 70.50p | 70.50p | 69.75p | 70.50p | 683702 |
01/04/2016 | 70.50p | 70.50p | 69.50p | 69.75p | 886521 |
31/03/2016 | 70.75p | 70.75p | 69.50p | 69.75p | 1263725 |
30/03/2016 | 70.25p | 70.25p | 68.85p | 69.75p | 1799461 |
29/03/2016 | 69.75p | 70.00p | 69.00p | 69.50p | 884973 |
24/03/2016 | 69.50p | 69.75p | 69.00p | 69.50p | 1101887 |
23/03/2016 | 69.75p | 69.75p | 69.11p | 69.75p | 957243 |
22/03/2016 | 69.25p | 69.75p | 68.69p | 69.75p | 785474 |
21/03/2016 | 69.00p | 69.25p | 68.50p | 68.75p | 785994 |
18/03/2016 | 69.75p | 69.75p | 68.75p | 69.00p | 927561 |
17/03/2016 | 69.00p | 69.75p | 68.75p | 69.50p | 538780 |
16/03/2016 | 70.25p | 70.25p | 68.75p | 68.75p | 1163455 |
15/03/2016 | 70.75p | 70.75p | 69.50p | 69.75p | 694584 |
14/03/2016 | 70.50p | 70.75p | 70.00p | 70.50p | 733040 |
11/03/2016 | 69.50p | 70.50p | 69.25p | 70.25p | 674113 |
10/03/2016 | 70.00p | 70.00p | 69.25p | 69.50p | 500311 |
09/03/2016 | 69.50p | 69.76p | 69.21p | 69.50p | 994616 |
08/03/2016 | 69.75p | 69.75p | 69.00p | 69.25p | 660102 |
07/03/2016 | 69.50p | 69.90p | 69.00p | 69.25p | 752537 |
04/03/2016 | 69.00p | 69.82p | 68.50p | 69.50p | 733693 |
03/03/2016 | 68.50p | 69.00p | 68.20p | 68.50p | 1161571 |
02/03/2016 | 66.50p | 68.25p | 66.00p | 67.75p | 1163156 |
01/03/2016 | 67.00p | 67.75p | 65.50p | 65.75p | 1786582 |
*Close Price adjusted for both dividends and splits