Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/07/2015 | 110.41p | 110.41p | 109.73p | 110.22p | 654516 |
08/07/2015 | 110.12p | 110.12p | 109.73p | 109.83p | 361949 |
07/07/2015 | 110.41p | 110.88p | 109.83p | 110.12p | 662299 |
06/07/2015 | 110.61p | 111.02p | 110.12p | 110.31p | 942559 |
03/07/2015 | 110.61p | 111.19p | 110.51p | 110.90p | 517042 |
02/07/2015 | 110.51p | 111.09p | 110.51p | 110.51p | 709565 |
01/07/2015 | 110.51p | 111.00p | 110.12p | 110.31p | 376190 |
30/06/2015 | 111.09p | 111.09p | 110.29p | 110.31p | 765708 |
29/06/2015 | 110.12p | 111.09p | 109.63p | 110.41p | 3380278 |
26/06/2015 | 110.31p | 111.00p | 110.31p | 110.51p | 517988 |
25/06/2015 | 110.31p | 110.90p | 110.29p | 110.31p | 878728 |
24/06/2015 | 111.09p | 111.09p | 110.51p | 110.61p | 497692 |
23/06/2015 | 111.58p | 111.58p | 110.41p | 110.70p | 1365377 |
22/06/2015 | 110.12p | 111.58p | 110.12p | 111.09p | 988495 |
19/06/2015 | 110.61p | 111.58p | 109.63p | 111.58p | 4156579 |
18/06/2015 | 110.12p | 110.51p | 109.63p | 109.92p | 2525153 |
17/06/2015 | 112.36p | 112.36p | 111.39p | 111.48p | 730043 |
16/06/2015 | 111.58p | 112.17p | 111.58p | 111.87p | 736100 |
15/06/2015 | 112.07p | 112.26p | 111.39p | 112.07p | 334543 |
12/06/2015 | 111.29p | 112.07p | 111.29p | 111.97p | 1729443 |
11/06/2015 | 112.07p | 112.07p | 111.29p | 111.48p | 1106270 |
10/06/2015 | 111.58p | 112.07p | 111.29p | 111.48p | 743261 |
09/06/2015 | 112.07p | 112.41p | 111.58p | 111.68p | 451832 |
08/06/2015 | 112.07p | 112.56p | 111.68p | 111.97p | 1999729 |
05/06/2015 | 112.07p | 113.32p | 111.82p | 113.29p | 8924918 |
04/06/2015 | 112.07p | 112.80p | 111.82p | 112.07p | 1835647 |
03/06/2015 | 112.80p | 113.04p | 111.82p | 112.31p | 1755838 |
02/06/2015 | 113.29p | 113.29p | 112.56p | 112.80p | 465345 |
01/06/2015 | 112.56p | 113.29p | 112.31p | 112.31p | 1111024 |
29/05/2015 | 113.04p | 113.29p | 112.80p | 112.80p | 588326 |
28/05/2015 | 113.53p | 113.53p | 112.56p | 112.80p | 731022 |
27/05/2015 | 113.04p | 113.53p | 112.80p | 112.80p | 434076 |
26/05/2015 | 113.29p | 113.53p | 113.04p | 113.04p | 604116 |
22/05/2015 | 113.53p | 113.53p | 113.04p | 113.04p | 513685 |
21/05/2015 | 113.53p | 113.53p | 112.80p | 113.04p | 819972 |
20/05/2015 | 113.29p | 113.49p | 112.80p | 113.29p | 676610 |
19/05/2015 | 113.04p | 113.25p | 112.80p | 113.04p | 544054 |
18/05/2015 | 112.56p | 113.29p | 112.56p | 113.04p | 468430 |
15/05/2015 | 112.80p | 113.04p | 112.29p | 112.56p | 1067616 |
14/05/2015 | 113.29p | 113.29p | 112.44p | 112.80p | 665251 |
13/05/2015 | 113.04p | 113.53p | 112.07p | 112.56p | 888997 |
12/05/2015 | 113.77p | 113.77p | 113.02p | 113.04p | 476478 |
11/05/2015 | 113.29p | 113.77p | 113.04p | 113.77p | 747552 |
08/05/2015 | 113.04p | 113.77p | 112.56p | 112.80p | 1161715 |
07/05/2015 | 113.53p | 114.02p | 113.04p | 113.04p | 687430 |
06/05/2015 | 113.53p | 114.02p | 113.53p | 113.53p | 594443 |
05/05/2015 | 113.53p | 114.02p | 113.53p | 113.53p | 710841 |
01/05/2015 | 114.26p | 114.26p | 113.75p | 113.77p | 717934 |
30/04/2015 | 113.53p | 114.26p | 113.04p | 114.26p | 1340712 |
29/04/2015 | 113.53p | 114.02p | 113.29p | 113.29p | 1158174 |
28/04/2015 | 114.26p | 114.26p | 113.77p | 113.77p | 1382310 |
27/04/2015 | 114.26p | 114.50p | 114.02p | 114.26p | 670999 |
24/04/2015 | 114.26p | 114.50p | 113.97p | 114.50p | 614748 |
23/04/2015 | 114.02p | 114.50p | 113.53p | 114.02p | 2888548 |
22/04/2015 | 113.53p | 114.02p | 113.29p | 114.02p | 1442496 |
21/04/2015 | 114.02p | 114.02p | 113.29p | 113.77p | 911553 |
20/04/2015 | 114.02p | 114.26p | 113.53p | 114.02p | 3016389 |
17/04/2015 | 114.02p | 114.02p | 113.77p | 113.77p | 668641 |
16/04/2015 | 114.02p | 114.02p | 113.53p | 114.02p | 878396 |
15/04/2015 | 114.02p | 114.02p | 113.63p | 114.02p | 960885 |
14/04/2015 | 114.02p | 114.02p | 113.77p | 114.02p | 1385125 |
13/04/2015 | 114.02p | 114.50p | 113.29p | 113.29p | 2756033 |
10/04/2015 | 114.02p | 114.02p | 113.53p | 114.02p | 2855196 |
09/04/2015 | 113.77p | 114.26p | 113.53p | 114.02p | 881660 |
08/04/2015 | 113.77p | 114.02p | 113.53p | 114.02p | 1303323 |
07/04/2015 | 113.53p | 114.02p | 113.29p | 113.53p | 1151624 |
02/04/2015 | 113.53p | 114.02p | 113.53p | 114.02p | 4927804 |
01/04/2015 | 113.29p | 114.02p | 112.58p | 114.02p | 1071146 |
31/03/2015 | 113.04p | 113.53p | 112.19p | 113.29p | 3397116 |
30/03/2015 | 111.58p | 113.29p | 111.45p | 112.80p | 8489492 |
27/03/2015 | 110.61p | 111.58p | 110.61p | 111.58p | 2125828 |
26/03/2015 | 109.63p | 111.09p | 109.63p | 111.09p | 2657179 |
25/03/2015 | 109.88p | 110.12p | 109.70p | 109.88p | 830338 |
24/03/2015 | 109.39p | 110.14p | 109.14p | 110.12p | 6595564 |
23/03/2015 | 110.12p | 110.12p | 108.66p | 109.14p | 2940580 |
20/03/2015 | 109.63p | 110.12p | 108.90p | 109.63p | 24432714 |
19/03/2015 | 108.41p | 109.63p | 108.17p | 109.39p | 6632054 |
18/03/2015 | 110.12p | 110.12p | 109.14p | 109.39p | 2355870 |
17/03/2015 | 110.61p | 110.61p | 109.63p | 110.12p | 1345363 |
16/03/2015 | 110.85p | 110.85p | 110.04p | 110.61p | 1287507 |
13/03/2015 | 110.85p | 111.09p | 110.61p | 110.85p | 992441 |
12/03/2015 | 110.36p | 111.09p | 110.36p | 111.09p | 1229921 |
11/03/2015 | 110.85p | 111.09p | 110.12p | 111.09p | 1716605 |
10/03/2015 | 110.85p | 111.09p | 110.12p | 110.85p | 2148774 |
09/03/2015 | 111.09p | 111.09p | 109.88p | 110.85p | 1750791 |
06/03/2015 | 111.09p | 112.80p | 108.90p | 110.85p | 5846164 |
05/03/2015 | 111.09p | 111.09p | 110.12p | 110.36p | 1060541 |
04/03/2015 | 111.58p | 111.82p | 110.85p | 111.34p | 1635619 |
03/03/2015 | 111.58p | 111.82p | 110.85p | 111.09p | 3376849 |
02/03/2015 | 110.61p | 111.58p | 110.07p | 111.58p | 2368852 |
27/02/2015 | 109.88p | 110.61p | 109.63p | 110.61p | 2036173 |
26/02/2015 | 109.14p | 110.12p | 109.14p | 109.88p | 1097711 |
25/02/2015 | 108.90p | 110.05p | 108.58p | 109.88p | 1253023 |
24/02/2015 | 108.66p | 108.90p | 108.41p | 108.90p | 1949194 |
23/02/2015 | 108.17p | 108.90p | 108.17p | 108.66p | 1357977 |
20/02/2015 | 108.41p | 108.90p | 108.17p | 108.90p | 1090484 |
19/02/2015 | 108.41p | 108.90p | 108.34p | 108.90p | 458784 |
18/02/2015 | 108.66p | 108.90p | 108.17p | 108.90p | 1732506 |
17/02/2015 | 108.17p | 108.90p | 108.17p | 108.66p | 279567 |
16/02/2015 | 108.41p | 108.66p | 107.68p | 108.41p | 762167 |
13/02/2015 | 108.17p | 108.66p | 107.83p | 108.66p | 2392962 |
12/02/2015 | 107.20p | 108.17p | 106.16p | 107.93p | 1816981 |
11/02/2015 | 108.17p | 108.17p | 107.20p | 107.68p | 392143 |
10/02/2015 | 107.20p | 108.17p | 107.20p | 107.93p | 9555726 |
09/02/2015 | 107.68p | 108.17p | 106.95p | 107.93p | 632240 |
06/02/2015 | 107.68p | 107.68p | 107.20p | 107.44p | 332789 |
05/02/2015 | 107.44p | 107.68p | 106.95p | 107.68p | 764990 |
04/02/2015 | 107.68p | 107.68p | 106.95p | 107.44p | 706337 |
03/02/2015 | 107.44p | 107.68p | 106.72p | 107.44p | 532578 |
02/02/2015 | 107.20p | 107.68p | 106.46p | 106.95p | 1220778 |
30/01/2015 | 107.44p | 107.44p | 106.22p | 106.95p | 434688 |
29/01/2015 | 107.68p | 107.68p | 106.22p | 106.95p | 728191 |
28/01/2015 | 107.44p | 108.17p | 107.20p | 107.68p | 689124 |
27/01/2015 | 108.66p | 108.66p | 107.44p | 107.44p | 475527 |
26/01/2015 | 108.17p | 108.66p | 107.93p | 108.41p | 1056587 |
23/01/2015 | 108.17p | 108.17p | 107.68p | 107.93p | 290428 |
22/01/2015 | 107.44p | 108.17p | 107.44p | 108.17p | 595606 |
21/01/2015 | 107.44p | 107.93p | 107.20p | 107.68p | 1216973 |
20/01/2015 | 106.95p | 107.68p | 106.66p | 107.68p | 3495582 |
19/01/2015 | 106.22p | 106.71p | 106.22p | 106.46p | 371726 |
16/01/2015 | 106.95p | 106.95p | 106.46p | 106.95p | 183850 |
15/01/2015 | 106.71p | 106.95p | 106.46p | 106.95p | 2460450 |
14/01/2015 | 106.46p | 106.95p | 106.22p | 106.71p | 3057524 |
13/01/2015 | 106.46p | 106.46p | 105.98p | 106.22p | 331846 |
12/01/2015 | 106.46p | 106.46p | 106.22p | 106.46p | 669554 |
09/01/2015 | 106.46p | 106.46p | 106.22p | 106.22p | 461097 |
08/01/2015 | 106.22p | 106.46p | 106.04p | 106.22p | 280056 |
07/01/2015 | 105.98p | 106.71p | 105.73p | 106.22p | 1036330 |
06/01/2015 | 105.49p | 105.98p | 105.25p | 105.98p | 1229802 |
05/01/2015 | 105.25p | 105.73p | 104.64p | 105.49p | 415337 |
02/01/2015 | 105.25p | 105.49p | 104.52p | 105.25p | 744189 |
31/12/2014 | 105.25p | 105.73p | 105.00p | 105.25p | 313372 |
30/12/2014 | 105.25p | 105.25p | 104.52p | 105.25p | 134862 |
29/12/2014 | 105.25p | 105.25p | 104.76p | 105.25p | 406741 |
24/12/2014 | 105.25p | 105.25p | 104.81p | 105.25p | 119542 |
23/12/2014 | 104.76p | 105.25p | 104.52p | 105.25p | 693989 |
22/12/2014 | 104.76p | 105.25p | 104.27p | 104.52p | 806747 |
19/12/2014 | 104.52p | 105.25p | 104.03p | 105.25p | 4930702 |
18/12/2014 | 103.78p | 104.52p | 103.30p | 104.52p | 619588 |
17/12/2014 | 103.30p | 104.03p | 103.30p | 103.78p | 736020 |
16/12/2014 | 103.30p | 104.27p | 103.30p | 103.78p | 555887 |
15/12/2014 | 103.30p | 104.27p | 103.30p | 103.78p | 775340 |
12/12/2014 | 103.54p | 104.27p | 103.30p | 103.78p | 1703781 |
11/12/2014 | 104.27p | 104.27p | 103.30p | 103.54p | 941887 |
10/12/2014 | 104.27p | 104.27p | 103.05p | 104.03p | 1071202 |
09/12/2014 | 103.78p | 104.03p | 103.05p | 103.54p | 607806 |
08/12/2014 | 103.54p | 103.78p | 102.81p | 103.54p | 1372276 |
05/12/2014 | 103.30p | 103.54p | 102.81p | 103.30p | 782163 |
04/12/2014 | 103.05p | 103.54p | 103.05p | 103.30p | 860463 |
03/12/2014 | 103.54p | 103.54p | 102.81p | 103.05p | 873082 |
02/12/2014 | 103.78p | 103.78p | 102.81p | 103.30p | 1225302 |
01/12/2014 | 103.78p | 103.78p | 102.81p | 103.05p | 611913 |
28/11/2014 | 103.78p | 103.78p | 102.47p | 103.05p | 2320467 |
27/11/2014 | 103.54p | 104.27p | 103.30p | 103.78p | 1066048 |
26/11/2014 | 105.25p | 105.25p | 104.27p | 104.52p | 454388 |
25/11/2014 | 105.25p | 105.25p | 104.27p | 104.27p | 198307 |
24/11/2014 | 105.25p | 105.25p | 104.73p | 105.25p | 302792 |
21/11/2014 | 105.25p | 105.25p | 104.54p | 104.76p | 73130 |
20/11/2014 | 104.76p | 105.05p | 103.78p | 104.52p | 428022 |
19/11/2014 | 106.22p | 106.22p | 105.48p | 105.98p | 175388 |
18/11/2014 | 106.22p | 106.22p | 105.25p | 106.22p | 230567 |
17/11/2014 | 106.22p | 106.22p | 105.25p | 105.73p | 173965 |
14/11/2014 | 105.73p | 105.98p | 104.76p | 105.98p | 625981 |
13/11/2014 | 107.20p | 107.20p | 105.00p | 106.22p | 889746 |
12/11/2014 | 106.95p | 106.95p | 106.46p | 106.95p | 436899 |
11/11/2014 | 106.46p | 107.11p | 106.46p | 106.71p | 371163 |
10/11/2014 | 106.71p | 107.20p | 106.22p | 106.95p | 666100 |
07/11/2014 | 106.22p | 107.44p | 106.22p | 107.44p | 1590360 |
06/11/2014 | 106.71p | 106.95p | 106.22p | 106.71p | 277517 |
05/11/2014 | 106.95p | 106.95p | 106.22p | 106.71p | 80895 |
04/11/2014 | 106.71p | 106.95p | 106.22p | 106.46p | 486830 |
03/11/2014 | 106.46p | 106.95p | 106.22p | 106.95p | 857650 |
31/10/2014 | 106.46p | 106.46p | 105.98p | 106.22p | 345797 |
30/10/2014 | 105.98p | 106.22p | 105.25p | 106.22p | 703867 |
29/10/2014 | 105.25p | 105.98p | 105.25p | 105.73p | 151236 |
28/10/2014 | 105.73p | 105.98p | 105.25p | 105.49p | 710836 |
27/10/2014 | 106.95p | 106.95p | 105.25p | 105.73p | 1143890 |
24/10/2014 | 106.22p | 106.95p | 106.22p | 106.22p | 355248 |
23/10/2014 | 107.44p | 107.44p | 106.46p | 106.71p | 187430 |
22/10/2014 | 106.71p | 107.20p | 106.32p | 106.95p | 775973 |
21/10/2014 | 106.95p | 106.95p | 106.22p | 106.46p | 398343 |
20/10/2014 | 106.22p | 106.46p | 106.22p | 106.22p | 241450 |
17/10/2014 | 105.73p | 106.46p | 105.49p | 105.98p | 527921 |
16/10/2014 | 105.98p | 106.46p | 105.49p | 105.73p | 1340069 |
15/10/2014 | 105.98p | 106.71p | 105.73p | 105.98p | 628050 |
14/10/2014 | 106.22p | 106.71p | 106.22p | 106.46p | 1062663 |
13/10/2014 | 105.49p | 106.71p | 105.49p | 106.46p | 540690 |
10/10/2014 | 105.98p | 106.22p | 105.73p | 106.22p | 720478 |
09/10/2014 | 106.22p | 106.22p | 105.73p | 106.22p | 382269 |
08/10/2014 | 105.98p | 106.22p | 105.73p | 106.22p | 423883 |
07/10/2014 | 105.73p | 106.22p | 105.73p | 106.22p | 523324 |
06/10/2014 | 105.73p | 105.98p | 105.00p | 105.98p | 734112 |
03/10/2014 | 105.73p | 105.73p | 105.25p | 105.49p | 1498313 |
02/10/2014 | 105.00p | 105.73p | 104.76p | 105.73p | 364910 |
01/10/2014 | 104.52p | 105.49p | 104.52p | 105.49p | 852860 |
30/09/2014 | 105.00p | 105.25p | 104.52p | 105.00p | 729844 |
29/09/2014 | 105.00p | 105.25p | 104.27p | 105.25p | 820501 |
26/09/2014 | 105.00p | 105.00p | 104.52p | 105.00p | 982125 |
25/09/2014 | 104.76p | 105.00p | 104.76p | 104.76p | 452410 |
24/09/2014 | 105.00p | 105.00p | 104.52p | 104.76p | 872803 |
*Close Price adjusted for both dividends and splits