Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
29/02/2016 | 69.00p | 69.00p | 67.25p | 67.25p | 579627 |
26/02/2016 | 69.00p | 69.00p | 68.00p | 68.00p | 822530 |
25/02/2016 | 69.00p | 69.00p | 67.98p | 68.50p | 418690 |
24/02/2016 | 68.50p | 69.00p | 67.19p | 69.00p | 838895 |
23/02/2016 | 69.00p | 69.00p | 67.89p | 68.50p | 663461 |
22/02/2016 | 69.00p | 69.00p | 68.50p | 69.00p | 436168 |
19/02/2016 | 67.25p | 69.00p | 67.25p | 69.00p | 1003589 |
18/02/2016 | 66.75p | 68.25p | 66.20p | 68.00p | 931341 |
17/02/2016 | 67.00p | 67.00p | 66.13p | 66.75p | 796884 |
16/02/2016 | 66.50p | 67.00p | 65.51p | 67.00p | 1479023 |
15/02/2016 | 65.75p | 66.25p | 64.82p | 66.00p | 2961894 |
12/02/2016 | 65.75p | 66.34p | 64.75p | 64.75p | 1697450 |
11/02/2016 | 67.00p | 67.10p | 65.75p | 66.00p | 1030749 |
10/02/2016 | 67.50p | 68.50p | 67.00p | 67.00p | 699378 |
09/02/2016 | 69.50p | 69.92p | 67.50p | 67.50p | 903928 |
08/02/2016 | 70.25p | 70.50p | 69.25p | 69.25p | 739166 |
05/02/2016 | 71.00p | 71.09p | 70.00p | 70.00p | 668713 |
04/02/2016 | 70.75p | 70.75p | 69.83p | 70.00p | 790988 |
03/02/2016 | 71.00p | 71.00p | 70.00p | 70.00p | 476311 |
02/02/2016 | 71.00p | 71.00p | 70.25p | 70.25p | 566259 |
01/02/2016 | 71.00p | 71.25p | 70.50p | 70.50p | 648844 |
29/01/2016 | 70.00p | 70.75p | 69.83p | 70.25p | 483672 |
28/01/2016 | 70.50p | 70.75p | 69.75p | 69.75p | 687998 |
27/01/2016 | 71.50p | 71.50p | 70.00p | 70.00p | 1165465 |
26/01/2016 | 69.25p | 71.50p | 69.25p | 71.00p | 2098164 |
25/01/2016 | 69.00p | 69.50p | 69.00p | 69.25p | 540522 |
22/01/2016 | 69.75p | 69.75p | 69.00p | 69.00p | 484855 |
21/01/2016 | 68.75p | 69.50p | 68.75p | 69.00p | 543189 |
20/01/2016 | 70.00p | 70.15p | 68.75p | 68.75p | 998833 |
19/01/2016 | 70.00p | 71.00p | 70.00p | 70.00p | 2600931 |
18/01/2016 | 70.50p | 70.75p | 70.00p | 70.00p | 523216 |
15/01/2016 | 70.50p | 71.00p | 70.25p | 70.25p | 430328 |
14/01/2016 | 70.50p | 71.00p | 70.25p | 70.75p | 600106 |
13/01/2016 | 70.75p | 71.00p | 70.25p | 70.75p | 1223444 |
12/01/2016 | 71.00p | 71.00p | 70.00p | 70.25p | 655935 |
11/01/2016 | 71.50p | 71.50p | 70.50p | 70.50p | 730832 |
08/01/2016 | 70.50p | 71.63p | 70.50p | 70.50p | 633322 |
07/01/2016 | 71.25p | 71.57p | 70.50p | 70.50p | 880272 |
06/01/2016 | 71.75p | 71.88p | 71.23p | 71.50p | 249269 |
05/01/2016 | 70.75p | 71.75p | 70.75p | 71.00p | 864240 |
04/01/2016 | 70.50p | 71.50p | 70.50p | 71.00p | 533434 |
31/12/2015 | 70.75p | 71.42p | 70.25p | 70.75p | 155495 |
30/12/2015 | 70.75p | 71.50p | 70.50p | 71.25p | 286250 |
29/12/2015 | 71.00p | 71.50p | 70.50p | 71.25p | 414544 |
24/12/2015 | 71.75p | 71.87p | 71.06p | 71.75p | 185705 |
23/12/2015 | 70.75p | 71.50p | 70.60p | 71.50p | 1608941 |
22/12/2015 | 70.75p | 70.75p | 70.26p | 70.75p | 525838 |
21/12/2015 | 71.00p | 71.00p | 70.25p | 70.50p | 575671 |
18/12/2015 | 70.25p | 71.00p | 70.00p | 70.50p | 893446 |
17/12/2015 | 70.25p | 70.83p | 70.25p | 70.50p | 589153 |
16/12/2015 | 70.75p | 71.00p | 70.25p | 70.75p | 901574 |
15/12/2015 | 71.00p | 71.47p | 70.66p | 70.75p | 561235 |
14/12/2015 | 70.75p | 71.50p | 70.75p | 71.00p | 1093588 |
11/12/2015 | 71.00p | 71.00p | 70.25p | 70.25p | 441243 |
10/12/2015 | 71.25p | 71.58p | 70.75p | 70.75p | 480814 |
09/12/2015 | 71.25p | 71.80p | 70.75p | 71.00p | 749075 |
08/12/2015 | 71.00p | 71.75p | 70.94p | 71.25p | 623693 |
07/12/2015 | 71.25p | 71.75p | 70.76p | 71.00p | 1248109 |
04/12/2015 | 71.25p | 72.00p | 71.25p | 71.25p | 822235 |
03/12/2015 | 71.25p | 72.00p | 71.20p | 71.75p | 1207802 |
02/12/2015 | 72.00p | 72.29p | 71.25p | 71.25p | 1277252 |
01/12/2015 | 72.00p | 72.75p | 71.75p | 72.00p | 2354401 |
30/11/2015 | 71.25p | 72.00p | 70.70p | 71.75p | 2188764 |
27/11/2015 | 71.00p | 71.25p | 70.50p | 71.25p | 489654 |
26/11/2015 | 70.50p | 71.75p | 70.50p | 71.00p | 1910592 |
25/11/2015 | 70.50p | 70.70p | 70.00p | 70.50p | 1050402 |
24/11/2015 | 70.50p | 70.50p | 70.25p | 70.50p | 1085545 |
23/11/2015 | 70.50p | 70.60p | 70.33p | 70.50p | 534034 |
20/11/2015 | 70.50p | 70.50p | 70.00p | 70.50p | 851661 |
19/11/2015 | 70.50p | 70.75p | 70.15p | 70.50p | 450251 |
18/11/2015 | 70.00p | 70.50p | 69.40p | 70.00p | 1183472 |
17/11/2015 | 70.00p | 70.25p | 69.50p | 69.50p | 1649696 |
16/11/2015 | 70.00p | 70.25p | 69.50p | 70.00p | 627826 |
13/11/2015 | 70.50p | 71.00p | 69.75p | 70.00p | 752047 |
12/11/2015 | 70.50p | 70.83p | 69.75p | 70.50p | 820079 |
11/11/2015 | 72.00p | 72.00p | 71.75p | 71.75p | 714422 |
10/11/2015 | 71.50p | 72.50p | 71.50p | 72.00p | 724818 |
09/11/2015 | 70.50p | 72.00p | 70.50p | 71.25p | 751623 |
06/11/2015 | 69.75p | 71.65p | 69.75p | 70.75p | 982274 |
05/11/2015 | 69.75p | 70.50p | 69.75p | 70.50p | 621533 |
04/11/2015 | 70.00p | 70.30p | 69.75p | 70.00p | 909841 |
03/11/2015 | 70.00p | 70.75p | 69.75p | 69.75p | 1708152 |
02/11/2015 | 71.00p | 71.00p | 70.12p | 70.25p | 848081 |
30/10/2015 | 71.25p | 71.50p | 70.50p | 70.75p | 845158 |
29/10/2015 | 72.50p | 72.50p | 71.25p | 71.25p | 861211 |
28/10/2015 | 71.75p | 71.79p | 71.26p | 71.50p | 725204 |
27/10/2015 | 72.25p | 72.40p | 71.50p | 71.75p | 814698 |
26/10/2015 | 72.50p | 72.50p | 71.78p | 72.00p | 565777 |
23/10/2015 | 71.50p | 72.75p | 71.50p | 72.25p | 516530 |
22/10/2015 | 72.50p | 72.76p | 72.13p | 72.50p | 706667 |
21/10/2015 | 72.00p | 72.50p | 71.55p | 72.25p | 647443 |
20/10/2015 | 71.50p | 71.50p | 70.74p | 71.25p | 440731 |
19/10/2015 | 71.25p | 71.75p | 70.79p | 71.50p | 309426 |
16/10/2015 | 71.50p | 71.74p | 70.75p | 70.75p | 607479 |
15/10/2015 | 70.75p | 71.75p | 70.75p | 71.50p | 267233 |
14/10/2015 | 71.50p | 71.75p | 70.98p | 71.25p | 544212 |
13/10/2015 | 71.25p | 71.50p | 71.00p | 71.50p | 250724 |
12/10/2015 | 71.50p | 71.75p | 70.75p | 71.00p | 519531 |
09/10/2015 | 71.50p | 71.75p | 70.75p | 71.75p | 361603 |
08/10/2015 | 71.25p | 71.75p | 71.00p | 71.50p | 399546 |
07/10/2015 | 71.00p | 71.50p | 70.83p | 71.25p | 476829 |
06/10/2015 | 69.75p | 71.25p | 69.75p | 71.00p | 1013793 |
05/10/2015 | 70.50p | 70.50p | 69.75p | 70.50p | 592741 |
02/10/2015 | 69.75p | 70.00p | 69.50p | 70.00p | 315002 |
01/10/2015 | 69.25p | 70.00p | 69.25p | 69.50p | 610689 |
30/09/2015 | 69.00p | 69.75p | 69.00p | 69.00p | 1029211 |
29/09/2015 | 69.00p | 69.70p | 68.50p | 69.00p | 1180757 |
28/09/2015 | 68.75p | 69.40p | 68.69p | 68.75p | 808326 |
25/09/2015 | 69.25p | 69.25p | 68.55p | 68.75p | 567958 |
24/09/2015 | 68.75p | 69.00p | 68.00p | 68.00p | 847629 |
23/09/2015 | 68.25p | 68.74p | 67.75p | 68.50p | 1545731 |
22/09/2015 | 69.50p | 69.88p | 67.49p | 67.50p | 1781498 |
21/09/2015 | 70.50p | 70.63p | 69.00p | 70.00p | 1303490 |
18/09/2015 | 71.00p | 71.50p | 70.00p | 70.00p | 1284249 |
17/09/2015 | 71.50p | 72.00p | 71.00p | 71.00p | 613599 |
16/09/2015 | 72.00p | 72.16p | 71.50p | 71.75p | 813975 |
15/09/2015 | 72.25p | 72.25p | 71.50p | 72.00p | 572682 |
14/09/2015 | 72.25p | 72.49p | 71.75p | 71.75p | 377413 |
11/09/2015 | 72.50p | 73.10p | 71.75p | 72.00p | 598513 |
10/09/2015 | 72.50p | 73.09p | 72.25p | 72.50p | 538678 |
09/09/2015 | 72.25p | 73.25p | 72.00p | 72.25p | 559845 |
08/09/2015 | 72.50p | 73.17p | 72.00p | 72.00p | 1084690 |
07/09/2015 | 72.00p | 73.00p | 71.75p | 72.25p | 729467 |
04/09/2015 | 72.25p | 72.50p | 71.75p | 72.00p | 597213 |
03/09/2015 | 73.00p | 73.25p | 72.25p | 72.50p | 1029204 |
02/09/2015 | 72.50p | 73.10p | 72.50p | 72.50p | 595369 |
01/09/2015 | 72.00p | 73.00p | 72.00p | 72.00p | 625819 |
28/08/2015 | 73.75p | 74.00p | 72.50p | 72.50p | 587885 |
27/08/2015 | 73.00p | 73.00p | 72.50p | 72.75p | 400407 |
26/08/2015 | 72.00p | 73.00p | 71.75p | 72.25p | 942394 |
25/08/2015 | 71.75p | 73.25p | 71.74p | 72.25p | 1061065 |
24/08/2015 | 73.50p | 73.58p | 70.25p | 70.50p | 2576340 |
21/08/2015 | 73.75p | 74.50p | 73.50p | 74.00p | 538894 |
20/08/2015 | 74.00p | 74.50p | 74.00p | 74.00p | 180231 |
19/08/2015 | 73.50p | 74.50p | 73.50p | 74.25p | 750026 |
18/08/2015 | 74.00p | 74.50p | 73.38p | 74.25p | 434442 |
17/08/2015 | 73.25p | 74.20p | 73.25p | 73.75p | 347003 |
14/08/2015 | 74.00p | 74.00p | 73.25p | 74.00p | 465018 |
13/08/2015 | 73.00p | 73.50p | 72.96p | 73.50p | 585297 |
12/08/2015 | 74.00p | 74.75p | 73.75p | 74.25p | 1078302 |
11/08/2015 | 74.50p | 74.60p | 74.25p | 74.50p | 383619 |
10/08/2015 | 74.75p | 74.75p | 74.25p | 74.50p | 703507 |
07/08/2015 | 74.75p | 74.75p | 74.19p | 74.50p | 753310 |
06/08/2015 | 74.00p | 74.50p | 74.00p | 74.50p | 722076 |
05/08/2015 | 74.50p | 74.50p | 74.05p | 74.50p | 385990 |
04/08/2015 | 74.00p | 74.25p | 73.75p | 74.00p | 502703 |
03/08/2015 | 73.50p | 74.00p | 73.50p | 74.00p | 593644 |
31/07/2015 | 74.00p | 74.25p | 73.51p | 74.00p | 641105 |
30/07/2015 | 74.00p | 74.50p | 73.75p | 74.00p | 2323159 |
29/07/2015 | 74.00p | 74.00p | 73.62p | 73.75p | 397799 |
28/07/2015 | 73.50p | 74.00p | 73.25p | 73.25p | 1045833 |
27/07/2015 | 73.50p | 73.51p | 73.01p | 73.25p | 498508 |
24/07/2015 | 73.25p | 73.50p | 73.21p | 73.25p | 681883 |
23/07/2015 | 73.25p | 73.50p | 72.50p | 73.50p | 514683 |
22/07/2015 | 72.25p | 73.00p | 72.25p | 73.00p | 746299 |
21/07/2015 | 71.00p | 72.50p | 71.00p | 72.50p | 714424 |
20/07/2015 | 71.25p | 71.75p | 71.09p | 71.75p | 1208915 |
17/07/2015 | 71.00p | 71.25p | 71.00p | 71.00p | 501602 |
16/07/2015 | 71.25p | 71.25p | 70.71p | 71.25p | 821708 |
15/07/2015 | 70.50p | 71.25p | 70.44p | 70.50p | 1289134 |
14/07/2015 | 70.75p | 71.05p | 70.25p | 70.75p | 778192 |
13/07/2015 | 71.00p | 71.50p | 70.39p | 70.75p | 1718393 |
10/07/2015 | 70.25p | 70.75p | 70.25p | 70.50p | 1203280 |
09/07/2015 | 70.75p | 70.75p | 70.25p | 70.25p | 492972 |
08/07/2015 | 71.00p | 71.05p | 70.25p | 70.50p | 1391895 |
07/07/2015 | 71.25p | 71.50p | 70.58p | 71.00p | 364551 |
06/07/2015 | 70.00p | 71.25p | 70.00p | 71.25p | 942645 |
03/07/2015 | 70.25p | 71.25p | 70.25p | 70.25p | 313446 |
02/07/2015 | 70.00p | 71.06p | 70.00p | 70.25p | 837531 |
01/07/2015 | 70.00p | 70.25p | 69.75p | 70.00p | 828546 |
30/06/2015 | 69.75p | 70.50p | 69.75p | 70.25p | 415408 |
29/06/2015 | 70.50p | 70.50p | 69.50p | 69.75p | 514434 |
26/06/2015 | 71.00p | 71.00p | 70.25p | 70.25p | 698571 |
25/06/2015 | 70.00p | 70.75p | 70.00p | 70.00p | 740052 |
24/06/2015 | 70.00p | 70.75p | 70.00p | 70.25p | 546220 |
23/06/2015 | 70.00p | 70.70p | 70.00p | 70.00p | 450106 |
22/06/2015 | 70.50p | 70.50p | 69.97p | 70.00p | 806524 |
19/06/2015 | 69.75p | 71.50p | 69.75p | 71.50p | 1567045 |
18/06/2015 | 70.25p | 70.75p | 69.75p | 70.00p | 1962992 |
17/06/2015 | 71.50p | 71.50p | 70.25p | 70.50p | 1036031 |
16/06/2015 | 71.00p | 71.40p | 70.75p | 71.00p | 1055689 |
15/06/2015 | 72.00p | 72.00p | 70.75p | 70.75p | 962018 |
12/06/2015 | 72.00p | 72.05p | 71.33p | 71.75p | 722299 |
11/06/2015 | 72.00p | 72.00p | 71.47p | 71.75p | 1006762 |
10/06/2015 | 72.00p | 72.00p | 71.00p | 71.50p | 581141 |
09/06/2015 | 72.00p | 72.00p | 71.00p | 71.25p | 1091336 |
08/06/2015 | 70.75p | 71.10p | 70.50p | 70.50p | 264279 |
*Close Price adjusted for both dividends and splits