Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/06/2015 | 121.75p | 122.50p | 121.75p | 121.75p | 129008 |
09/06/2015 | 121.75p | 122.50p | 121.75p | 121.75p | 309235 |
08/06/2015 | 122.00p | 122.75p | 121.50p | 121.50p | 85001 |
05/06/2015 | 123.25p | 123.25p | 122.00p | 122.50p | 358194 |
04/06/2015 | 123.00p | 123.50p | 122.75p | 122.75p | 509268 |
03/06/2015 | 123.25p | 124.00p | 123.00p | 123.75p | 112731 |
02/06/2015 | 123.50p | 124.00p | 123.25p | 123.50p | 140897 |
01/06/2015 | 123.75p | 124.75p | 123.50p | 123.50p | 134869 |
29/05/2015 | 123.00p | 124.75p | 122.50p | 124.75p | 1063156 |
28/05/2015 | 121.75p | 123.00p | 121.50p | 123.00p | 1123942 |
27/05/2015 | 122.00p | 122.00p | 121.00p | 121.75p | 1440600 |
26/05/2015 | 120.75p | 122.00p | 120.75p | 121.50p | 207542 |
22/05/2015 | 121.25p | 122.00p | 120.75p | 121.25p | 392484 |
21/05/2015 | 120.50p | 121.50p | 120.50p | 120.50p | 429715 |
20/05/2015 | 121.00p | 121.50p | 120.50p | 121.25p | 633582 |
19/05/2015 | 120.75p | 121.50p | 120.75p | 121.38p | 204626 |
18/05/2015 | 120.75p | 121.75p | 120.75p | 121.25p | 107126 |
15/05/2015 | 120.50p | 121.50p | 120.50p | 120.75p | 187073 |
14/05/2015 | 121.25p | 121.75p | 120.50p | 120.50p | 398182 |
13/05/2015 | 123.50p | 123.91p | 123.00p | 123.00p | 190379 |
12/05/2015 | 123.50p | 124.50p | 123.50p | 123.75p | 37377 |
11/05/2015 | 123.75p | 124.25p | 123.50p | 124.00p | 151172 |
08/05/2015 | 123.50p | 124.25p | 123.50p | 124.25p | 223930 |
07/05/2015 | 123.50p | 124.00p | 123.50p | 123.50p | 263944 |
06/05/2015 | 124.50p | 124.50p | 123.50p | 123.50p | 125085 |
05/05/2015 | 123.50p | 124.25p | 123.50p | 123.50p | 139933 |
01/05/2015 | 123.75p | 124.25p | 123.50p | 123.75p | 187989 |
30/04/2015 | 124.50p | 124.94p | 123.75p | 123.75p | 291556 |
29/04/2015 | 124.50p | 125.00p | 124.50p | 124.50p | 259405 |
28/04/2015 | 124.75p | 125.25p | 124.50p | 124.50p | 423597 |
27/04/2015 | 125.00p | 125.56p | 124.75p | 124.75p | 456964 |
24/04/2015 | 125.00p | 126.00p | 124.75p | 125.50p | 397963 |
23/04/2015 | 124.75p | 125.00p | 124.75p | 124.75p | 434468 |
22/04/2015 | 125.00p | 125.14p | 124.75p | 125.00p | 375347 |
21/04/2015 | 125.00p | 125.50p | 124.75p | 125.00p | 288496 |
20/04/2015 | 124.75p | 125.50p | 124.75p | 125.25p | 128382 |
17/04/2015 | 125.50p | 125.50p | 124.75p | 125.00p | 77382 |
16/04/2015 | 124.75p | 125.75p | 124.75p | 124.75p | 417230 |
15/04/2015 | 124.75p | 125.50p | 124.75p | 124.75p | 79013 |
14/04/2015 | 125.75p | 125.75p | 124.75p | 124.75p | 307630 |
13/04/2015 | 126.50p | 126.50p | 125.00p | 125.00p | 384919 |
10/04/2015 | 126.75p | 126.75p | 125.45p | 125.75p | 429218 |
09/04/2015 | 125.75p | 126.75p | 125.75p | 126.75p | 152274 |
08/04/2015 | 125.00p | 126.75p | 125.00p | 126.75p | 593150 |
07/04/2015 | 125.00p | 125.50p | 125.00p | 125.50p | 240058 |
02/04/2015 | 124.75p | 125.50p | 124.75p | 125.00p | 145676 |
01/04/2015 | 125.50p | 125.50p | 125.13p | 125.50p | 230194 |
31/03/2015 | 124.75p | 125.75p | 124.75p | 125.25p | 447544 |
30/03/2015 | 124.75p | 125.75p | 124.75p | 124.75p | 275604 |
27/03/2015 | 125.25p | 125.50p | 124.25p | 124.75p | 204172 |
26/03/2015 | 125.75p | 125.75p | 124.75p | 124.75p | 180746 |
25/03/2015 | 125.50p | 125.75p | 124.94p | 125.50p | 595525 |
24/03/2015 | 124.75p | 125.50p | 124.75p | 125.00p | 252981 |
23/03/2015 | 125.25p | 125.25p | 124.25p | 125.25p | 464867 |
20/03/2015 | 125.00p | 125.00p | 124.25p | 124.75p | 607303 |
19/03/2015 | 125.00p | 125.00p | 124.25p | 124.25p | 157148 |
18/03/2015 | 124.00p | 125.00p | 124.00p | 124.50p | 245629 |
17/03/2015 | 125.25p | 125.25p | 124.25p | 124.50p | 159726 |
16/03/2015 | 125.25p | 125.25p | 124.25p | 124.25p | 206281 |
13/03/2015 | 125.00p | 125.00p | 124.25p | 124.25p | 138191 |
12/03/2015 | 124.00p | 125.25p | 124.00p | 124.50p | 225271 |
11/03/2015 | 124.25p | 125.00p | 124.25p | 125.00p | 313883 |
10/03/2015 | 125.00p | 125.00p | 124.00p | 125.00p | 195099 |
09/03/2015 | 124.25p | 124.80p | 124.25p | 124.25p | 77424 |
06/03/2015 | 124.25p | 125.00p | 124.25p | 124.25p | 243673 |
05/03/2015 | 124.00p | 124.75p | 124.00p | 124.50p | 210359 |
04/03/2015 | 124.75p | 125.00p | 124.00p | 124.50p | 237592 |
03/03/2015 | 124.75p | 125.00p | 124.25p | 124.25p | 325963 |
02/03/2015 | 124.00p | 125.00p | 124.00p | 124.25p | 306726 |
27/02/2015 | 123.75p | 124.50p | 123.75p | 123.75p | 89167 |
26/02/2015 | 123.75p | 124.75p | 123.75p | 124.00p | 51314 |
25/02/2015 | 124.00p | 125.00p | 123.75p | 124.50p | 189048 |
24/02/2015 | 124.00p | 124.70p | 124.00p | 124.25p | 160126 |
23/02/2015 | 123.75p | 124.50p | 123.75p | 124.25p | 136222 |
20/02/2015 | 123.75p | 124.61p | 123.75p | 124.25p | 215330 |
19/02/2015 | 123.75p | 124.50p | 123.75p | 124.00p | 47381 |
18/02/2015 | 123.75p | 124.75p | 123.75p | 124.50p | 104468 |
17/02/2015 | 123.50p | 124.25p | 123.50p | 123.75p | 294954 |
16/02/2015 | 123.50p | 124.00p | 123.50p | 123.50p | 127197 |
13/02/2015 | 123.50p | 124.25p | 123.50p | 123.50p | 124996 |
12/02/2015 | 123.75p | 124.08p | 123.50p | 123.50p | 382130 |
11/02/2015 | 123.50p | 124.50p | 123.50p | 123.75p | 142092 |
10/02/2015 | 125.00p | 125.00p | 123.50p | 123.50p | 323201 |
09/02/2015 | 124.50p | 125.25p | 124.50p | 124.50p | 131276 |
06/02/2015 | 124.50p | 125.50p | 124.50p | 124.50p | 154633 |
05/02/2015 | 124.25p | 125.50p | 124.25p | 124.50p | 371625 |
04/02/2015 | 124.50p | 125.00p | 124.25p | 124.25p | 158920 |
03/02/2015 | 124.75p | 125.50p | 124.50p | 124.75p | 51490 |
02/02/2015 | 125.00p | 125.25p | 124.50p | 124.75p | 220127 |
30/01/2015 | 125.00p | 125.59p | 124.50p | 124.50p | 85851 |
29/01/2015 | 125.00p | 126.00p | 125.00p | 125.50p | 49061 |
28/01/2015 | 125.50p | 126.17p | 125.25p | 126.00p | 88812 |
27/01/2015 | 124.50p | 126.50p | 124.50p | 125.50p | 351797 |
26/01/2015 | 124.75p | 125.36p | 124.75p | 124.75p | 184678 |
23/01/2015 | 125.00p | 125.75p | 125.00p | 125.75p | 67838 |
22/01/2015 | 124.75p | 125.75p | 124.75p | 125.00p | 95958 |
21/01/2015 | 125.00p | 125.75p | 124.97p | 125.25p | 42251 |
20/01/2015 | 124.75p | 125.75p | 124.75p | 125.75p | 103427 |
19/01/2015 | 124.75p | 125.50p | 124.75p | 124.75p | 105119 |
16/01/2015 | 124.50p | 125.50p | 124.50p | 124.75p | 92132 |
15/01/2015 | 124.50p | 125.50p | 124.50p | 124.75p | 29416 |
14/01/2015 | 124.75p | 125.25p | 124.50p | 124.75p | 445322 |
13/01/2015 | 125.75p | 125.75p | 124.75p | 124.75p | 83363 |
12/01/2015 | 125.25p | 125.75p | 124.75p | 125.00p | 93318 |
09/01/2015 | 125.25p | 126.25p | 125.25p | 125.50p | 302270 |
08/01/2015 | 124.75p | 126.00p | 124.75p | 126.00p | 44416 |
07/01/2015 | 124.50p | 125.75p | 124.25p | 124.75p | 126452 |
06/01/2015 | 124.50p | 125.25p | 124.50p | 125.25p | 141648 |
05/01/2015 | 124.25p | 125.25p | 124.25p | 125.25p | 130851 |
02/01/2015 | 124.25p | 125.25p | 124.25p | 125.00p | 114803 |
31/12/2014 | 124.25p | 125.00p | 124.25p | 124.75p | 21256 |
30/12/2014 | 125.75p | 125.75p | 124.25p | 125.00p | 49427 |
29/12/2014 | 125.00p | 125.75p | 125.00p | 125.50p | 28087 |
24/12/2014 | 125.25p | 126.00p | 125.25p | 125.50p | 13832 |
23/12/2014 | 125.25p | 126.00p | 124.25p | 126.00p | 213745 |
22/12/2014 | 125.00p | 125.25p | 125.00p | 125.00p | 323180 |
19/12/2014 | 123.75p | 125.25p | 123.75p | 125.25p | 323528 |
18/12/2014 | 124.50p | 124.50p | 123.75p | 124.50p | 295952 |
17/12/2014 | 125.75p | 125.75p | 123.75p | 123.75p | 341910 |
16/12/2014 | 125.75p | 125.75p | 124.75p | 125.75p | 94924 |
15/12/2014 | 126.25p | 126.25p | 125.00p | 125.00p | 85896 |
12/12/2014 | 126.75p | 126.75p | 125.50p | 125.50p | 159532 |
11/12/2014 | 126.25p | 127.00p | 125.75p | 126.25p | 169186 |
10/12/2014 | 125.50p | 126.25p | 125.50p | 126.25p | 210618 |
09/12/2014 | 126.50p | 126.50p | 125.25p | 125.50p | 708420 |
08/12/2014 | 125.75p | 126.25p | 125.50p | 125.50p | 434148 |
05/12/2014 | 127.00p | 127.00p | 126.00p | 126.00p | 147149 |
04/12/2014 | 126.25p | 126.50p | 125.25p | 125.75p | 122369 |
03/12/2014 | 126.50p | 126.50p | 125.00p | 125.75p | 489846 |
02/12/2014 | 127.50p | 127.50p | 126.50p | 127.25p | 68389 |
01/12/2014 | 127.00p | 128.00p | 127.00p | 127.25p | 544363 |
28/11/2014 | 127.25p | 128.25p | 127.25p | 128.00p | 79850 |
27/11/2014 | 127.25p | 128.25p | 127.25p | 128.00p | 145389 |
26/11/2014 | 128.50p | 128.50p | 127.75p | 127.87p | 170205 |
25/11/2014 | 128.75p | 129.00p | 128.25p | 128.25p | 291034 |
24/11/2014 | 128.75p | 128.75p | 127.90p | 128.75p | 176010 |
21/11/2014 | 127.50p | 128.75p | 127.00p | 128.50p | 614675 |
20/11/2014 | 127.00p | 127.50p | 126.00p | 126.75p | 202774 |
19/11/2014 | 126.50p | 127.00p | 126.25p | 126.50p | 145274 |
18/11/2014 | 126.50p | 126.50p | 125.50p | 125.50p | 160376 |
17/11/2014 | 125.75p | 126.25p | 125.50p | 125.50p | 141607 |
14/11/2014 | 125.50p | 126.50p | 125.50p | 126.25p | 110951 |
13/11/2014 | 126.00p | 127.00p | 125.50p | 125.50p | 59442 |
12/11/2014 | 126.25p | 126.75p | 125.50p | 126.25p | 211365 |
11/11/2014 | 125.50p | 126.00p | 125.00p | 126.00p | 256388 |
10/11/2014 | 125.25p | 125.25p | 124.50p | 125.25p | 76717 |
07/11/2014 | 125.25p | 125.25p | 124.25p | 125.25p | 100811 |
06/11/2014 | 125.25p | 125.25p | 124.25p | 124.25p | 107532 |
05/11/2014 | 124.25p | 125.25p | 123.75p | 124.50p | 117860 |
04/11/2014 | 124.25p | 124.25p | 123.75p | 124.00p | 69740 |
03/11/2014 | 124.50p | 124.50p | 123.75p | 124.25p | 85558 |
31/10/2014 | 124.75p | 124.75p | 124.00p | 124.75p | 134683 |
30/10/2014 | 122.25p | 124.75p | 121.50p | 124.75p | 532885 |
29/10/2014 | 122.25p | 122.50p | 121.50p | 122.50p | 150494 |
28/10/2014 | 121.50p | 122.25p | 121.50p | 122.25p | 15302 |
27/10/2014 | 122.25p | 122.25p | 121.50p | 121.75p | 158879 |
24/10/2014 | 121.50p | 122.25p | 121.25p | 122.25p | 59064 |
23/10/2014 | 121.00p | 121.75p | 120.75p | 121.75p | 125440 |
22/10/2014 | 121.50p | 121.75p | 120.75p | 121.50p | 176587 |
21/10/2014 | 120.75p | 121.75p | 120.75p | 121.75p | 58283 |
20/10/2014 | 120.50p | 121.75p | 120.50p | 121.75p | 153449 |
17/10/2014 | 119.50p | 121.00p | 119.50p | 121.00p | 97478 |
16/10/2014 | 119.50p | 120.50p | 119.44p | 120.00p | 223011 |
15/10/2014 | 120.75p | 120.75p | 119.25p | 120.25p | 326042 |
14/10/2014 | 120.50p | 121.33p | 120.50p | 120.75p | 56680 |
13/10/2014 | 121.25p | 121.75p | 120.75p | 121.00p | 342542 |
10/10/2014 | 121.25p | 121.75p | 121.25p | 121.75p | 22285 |
09/10/2014 | 121.25p | 122.00p | 121.25p | 122.00p | 131869 |
08/10/2014 | 121.50p | 122.00p | 120.75p | 122.00p | 49392 |
07/10/2014 | 120.75p | 121.50p | 120.00p | 121.00p | 254789 |
06/10/2014 | 121.00p | 121.50p | 120.75p | 121.50p | 125784 |
03/10/2014 | 119.50p | 121.00p | 119.50p | 121.00p | 2312837 |
02/10/2014 | 119.75p | 120.50p | 119.25p | 120.50p | 1170655 |
01/10/2014 | 120.50p | 121.00p | 119.50p | 119.75p | 83067 |
30/09/2014 | 121.25p | 121.25p | 120.50p | 120.50p | 168695 |
29/09/2014 | 121.50p | 121.50p | 120.50p | 121.00p | 75025 |
26/09/2014 | 121.50p | 121.75p | 120.75p | 121.00p | 99525 |
25/09/2014 | 121.75p | 121.75p | 120.75p | 120.75p | 127306 |
24/09/2014 | 120.50p | 121.25p | 120.50p | 121.00p | 220426 |
23/09/2014 | 121.00p | 121.25p | 120.00p | 120.50p | 157273 |
22/09/2014 | 120.00p | 120.75p | 120.00p | 120.25p | 177630 |
19/09/2014 | 119.50p | 121.50p | 119.50p | 121.00p | 565387 |
18/09/2014 | 118.25p | 119.77p | 118.25p | 119.50p | 196898 |
17/09/2014 | 119.00p | 119.53p | 118.25p | 118.25p | 282152 |
16/09/2014 | 120.25p | 120.27p | 119.00p | 119.00p | 223460 |
15/09/2014 | 120.25p | 121.00p | 120.25p | 120.50p | 98270 |
12/09/2014 | 120.50p | 120.50p | 119.50p | 120.00p | 591309 |
11/09/2014 | 121.25p | 121.25p | 119.75p | 120.00p | 362626 |
10/09/2014 | 121.50p | 122.25p | 120.50p | 120.50p | 496436 |
09/09/2014 | 125.00p | 125.00p | 124.00p | 124.00p | 80286 |
08/09/2014 | 124.00p | 124.75p | 124.00p | 124.50p | 84145 |
05/09/2014 | 124.75p | 124.75p | 124.00p | 124.00p | 130841 |
04/09/2014 | 123.50p | 124.95p | 123.50p | 124.25p | 295103 |
03/09/2014 | 124.25p | 124.25p | 123.25p | 124.00p | 160823 |
02/09/2014 | 125.00p | 125.00p | 123.25p | 124.25p | 372453 |
01/09/2014 | 125.00p | 125.00p | 124.00p | 125.00p | 160282 |
29/08/2014 | 124.00p | 125.00p | 124.00p | 125.00p | 468521 |
28/08/2014 | 123.25p | 123.75p | 122.50p | 123.75p | 504252 |
27/08/2014 | 122.75p | 122.75p | 122.25p | 122.75p | 1845035 |
26/08/2014 | 122.00p | 122.50p | 121.50p | 122.25p | 460122 |
*Close Price adjusted for both dividends and splits