Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/03/2016 | 129.50p | 130.70p | 128.70p | 129.10p | 1014209 |
14/03/2016 | 129.10p | 130.50p | 128.50p | 129.10p | 1054054 |
11/03/2016 | 130.40p | 130.70p | 129.00p | 129.50p | 1224996 |
10/03/2016 | 131.00p | 131.00p | 129.90p | 130.00p | 901423 |
09/03/2016 | 131.00p | 131.20p | 129.80p | 131.20p | 973888 |
08/03/2016 | 131.10p | 131.10p | 130.00p | 130.40p | 640678 |
07/03/2016 | 129.00p | 130.96p | 129.00p | 130.20p | 869018 |
04/03/2016 | 131.00p | 131.00p | 129.44p | 130.50p | 948383 |
03/03/2016 | 131.40p | 131.40p | 128.70p | 129.60p | 453540 |
02/03/2016 | 130.90p | 130.90p | 128.50p | 129.10p | 1106598 |
01/03/2016 | 131.30p | 131.30p | 128.50p | 130.20p | 1251989 |
29/02/2016 | 130.40p | 131.50p | 129.00p | 130.30p | 900341 |
26/02/2016 | 129.00p | 130.40p | 128.80p | 129.10p | 985936 |
25/02/2016 | 128.30p | 128.90p | 127.93p | 128.40p | 824062 |
24/02/2016 | 127.40p | 129.00p | 127.35p | 127.60p | 822025 |
23/02/2016 | 126.40p | 127.80p | 126.27p | 127.80p | 1429408 |
22/02/2016 | 128.10p | 128.70p | 126.30p | 126.40p | 810744 |
19/02/2016 | 128.00p | 128.60p | 127.00p | 127.60p | 716242 |
18/02/2016 | 128.00p | 128.45p | 127.50p | 127.50p | 1626346 |
17/02/2016 | 128.50p | 128.60p | 127.20p | 128.40p | 815424 |
16/02/2016 | 127.70p | 128.70p | 127.68p | 127.80p | 562387 |
15/02/2016 | 129.00p | 129.00p | 127.30p | 128.80p | 1211924 |
12/02/2016 | 127.20p | 128.90p | 127.00p | 128.20p | 775764 |
11/02/2016 | 128.00p | 129.16p | 127.20p | 127.70p | 1393703 |
10/02/2016 | 130.20p | 130.20p | 128.50p | 128.50p | 650264 |
09/02/2016 | 132.00p | 132.28p | 128.50p | 128.50p | 893824 |
08/02/2016 | 131.40p | 131.90p | 130.20p | 130.50p | 960025 |
05/02/2016 | 131.00p | 132.34p | 131.00p | 131.10p | 728108 |
04/02/2016 | 131.90p | 131.90p | 131.07p | 131.50p | 964949 |
03/02/2016 | 131.90p | 131.90p | 130.50p | 130.50p | 645107 |
02/02/2016 | 131.70p | 131.70p | 130.50p | 130.60p | 864342 |
01/02/2016 | 133.50p | 133.50p | 131.00p | 131.00p | 1002655 |
29/01/2016 | 131.00p | 132.60p | 131.00p | 132.30p | 796152 |
28/01/2016 | 133.00p | 133.00p | 131.00p | 131.60p | 877944 |
27/01/2016 | 133.40p | 133.50p | 132.10p | 132.50p | 869695 |
26/01/2016 | 132.40p | 132.50p | 131.00p | 132.00p | 539952 |
25/01/2016 | 131.00p | 132.50p | 131.00p | 132.30p | 471216 |
22/01/2016 | 130.00p | 132.50p | 130.00p | 132.30p | 733351 |
21/01/2016 | 131.10p | 131.69p | 129.50p | 129.50p | 438878 |
20/01/2016 | 131.50p | 132.39p | 129.70p | 130.20p | 636717 |
19/01/2016 | 131.80p | 132.52p | 131.20p | 132.20p | 767529 |
18/01/2016 | 132.10p | 132.70p | 131.30p | 131.90p | 796432 |
15/01/2016 | 132.50p | 132.50p | 131.40p | 131.90p | 573437 |
14/01/2016 | 131.20p | 132.70p | 131.00p | 132.70p | 659078 |
13/01/2016 | 131.70p | 133.20p | 131.30p | 132.70p | 763024 |
12/01/2016 | 131.70p | 133.30p | 131.30p | 132.30p | 609303 |
11/01/2016 | 131.00p | 132.40p | 130.10p | 131.70p | 749855 |
08/01/2016 | 132.00p | 132.10p | 130.50p | 130.60p | 529384 |
07/01/2016 | 131.90p | 133.98p | 130.50p | 130.50p | 1153149 |
06/01/2016 | 134.40p | 134.40p | 132.00p | 132.70p | 422780 |
05/01/2016 | 131.60p | 133.86p | 131.60p | 132.10p | 440533 |
04/01/2016 | 133.00p | 134.00p | 131.70p | 131.80p | 425753 |
31/12/2015 | 134.50p | 135.00p | 133.97p | 134.40p | 351376 |
30/12/2015 | 132.40p | 135.00p | 132.40p | 134.90p | 577737 |
29/12/2015 | 132.50p | 134.30p | 132.50p | 133.40p | 411861 |
24/12/2015 | 133.00p | 134.30p | 131.80p | 134.30p | 355878 |
23/12/2015 | 132.30p | 133.10p | 131.60p | 132.90p | 462106 |
22/12/2015 | 131.40p | 133.50p | 131.40p | 132.90p | 882436 |
21/12/2015 | 132.00p | 133.19p | 131.50p | 131.50p | 425118 |
18/12/2015 | 132.50p | 133.00p | 131.00p | 131.50p | 1445601 |
17/12/2015 | 133.00p | 133.90p | 132.50p | 132.70p | 986213 |
16/12/2015 | 130.20p | 132.90p | 130.10p | 132.90p | 771032 |
15/12/2015 | 130.80p | 130.90p | 130.00p | 130.50p | 930388 |
14/12/2015 | 130.90p | 130.90p | 129.50p | 129.60p | 754731 |
11/12/2015 | 131.10p | 131.30p | 130.00p | 130.30p | 564246 |
10/12/2015 | 131.20p | 132.39p | 130.41p | 130.50p | 441126 |
09/12/2015 | 132.90p | 132.90p | 130.84p | 131.80p | 941299 |
08/12/2015 | 134.90p | 134.90p | 131.00p | 132.20p | 1784519 |
07/12/2015 | 133.70p | 134.30p | 132.80p | 132.80p | 843189 |
04/12/2015 | 133.90p | 134.90p | 133.60p | 133.60p | 394807 |
03/12/2015 | 136.70p | 136.70p | 133.80p | 133.90p | 718963 |
02/12/2015 | 135.30p | 136.60p | 135.00p | 135.00p | 767451 |
01/12/2015 | 136.00p | 137.00p | 135.30p | 136.10p | 1092211 |
30/11/2015 | 136.80p | 136.85p | 135.30p | 135.30p | 1695329 |
27/11/2015 | 136.30p | 137.00p | 135.60p | 136.50p | 506349 |
26/11/2015 | 135.90p | 137.50p | 135.50p | 136.50p | 285088 |
25/11/2015 | 136.90p | 136.90p | 135.46p | 136.50p | 594719 |
24/11/2015 | 136.80p | 137.00p | 135.20p | 136.00p | 864221 |
23/11/2015 | 135.40p | 137.50p | 135.20p | 137.00p | 478913 |
20/11/2015 | 136.80p | 137.00p | 134.00p | 136.00p | 1238544 |
19/11/2015 | 137.10p | 138.00p | 136.30p | 136.30p | 913505 |
18/11/2015 | 139.00p | 139.39p | 137.20p | 137.20p | 458541 |
17/11/2015 | 140.10p | 140.39p | 138.00p | 138.00p | 618700 |
16/11/2015 | 139.40p | 140.70p | 139.00p | 140.00p | 298502 |
13/11/2015 | 139.40p | 140.10p | 139.00p | 139.00p | 517271 |
12/11/2015 | 141.60p | 142.00p | 139.40p | 139.40p | 373285 |
11/11/2015 | 140.50p | 142.80p | 140.50p | 141.60p | 586746 |
10/11/2015 | 140.60p | 142.40p | 140.60p | 142.30p | 383893 |
09/11/2015 | 140.00p | 141.95p | 139.80p | 141.00p | 754696 |
06/11/2015 | 140.70p | 141.50p | 139.20p | 139.20p | 566170 |
05/11/2015 | 140.60p | 141.34p | 139.50p | 139.70p | 1130654 |
04/11/2015 | 142.00p | 142.00p | 140.00p | 140.40p | 907772 |
03/11/2015 | 143.00p | 143.00p | 141.20p | 141.20p | 792383 |
02/11/2015 | 142.50p | 143.60p | 142.11p | 143.10p | 596449 |
30/10/2015 | 143.00p | 145.10p | 142.50p | 142.50p | 495847 |
29/10/2015 | 144.80p | 145.33p | 143.01p | 143.90p | 603183 |
28/10/2015 | 143.60p | 145.47p | 143.38p | 143.70p | 946775 |
27/10/2015 | 144.60p | 145.50p | 143.60p | 145.50p | 645581 |
26/10/2015 | 144.00p | 144.80p | 142.90p | 144.80p | 507473 |
23/10/2015 | 140.50p | 144.00p | 140.50p | 144.00p | 704277 |
22/10/2015 | 140.00p | 142.90p | 140.00p | 142.90p | 352929 |
21/10/2015 | 141.20p | 142.20p | 140.40p | 141.60p | 320544 |
20/10/2015 | 141.60p | 141.60p | 140.70p | 140.70p | 317513 |
19/10/2015 | 140.70p | 141.78p | 139.50p | 140.60p | 512674 |
16/10/2015 | 142.00p | 142.00p | 140.20p | 140.20p | 759785 |
15/10/2015 | 139.50p | 142.00p | 139.50p | 142.00p | 432856 |
14/10/2015 | 140.70p | 142.50p | 140.70p | 142.20p | 723057 |
13/10/2015 | 140.70p | 142.26p | 140.50p | 141.20p | 514123 |
12/10/2015 | 140.20p | 142.23p | 140.20p | 141.10p | 538955 |
09/10/2015 | 140.70p | 141.88p | 140.67p | 141.80p | 448668 |
08/10/2015 | 140.10p | 141.70p | 139.90p | 141.60p | 625828 |
07/10/2015 | 140.40p | 141.90p | 140.00p | 141.60p | 743737 |
06/10/2015 | 140.00p | 141.70p | 140.00p | 141.70p | 453827 |
05/10/2015 | 139.80p | 141.50p | 138.20p | 141.20p | 574489 |
02/10/2015 | 138.80p | 140.00p | 138.70p | 138.70p | 174405 |
01/10/2015 | 138.60p | 139.42p | 138.20p | 138.20p | 439430 |
30/09/2015 | 139.80p | 139.80p | 138.20p | 138.20p | 636350 |
29/09/2015 | 139.80p | 139.80p | 138.50p | 139.00p | 550077 |
28/09/2015 | 140.00p | 140.39p | 139.50p | 139.70p | 1410239 |
25/09/2015 | 139.50p | 140.70p | 139.20p | 140.10p | 480142 |
24/09/2015 | 139.80p | 140.68p | 139.27p | 139.60p | 787789 |
23/09/2015 | 138.30p | 140.84p | 138.30p | 140.60p | 510785 |
22/09/2015 | 139.60p | 140.20p | 138.30p | 139.10p | 847119 |
21/09/2015 | 140.00p | 141.24p | 139.50p | 139.90p | 762437 |
18/09/2015 | 143.00p | 143.00p | 140.60p | 141.00p | 1687969 |
17/09/2015 | 141.00p | 142.90p | 140.60p | 141.30p | 620416 |
16/09/2015 | 143.00p | 143.00p | 141.00p | 141.00p | 316138 |
15/09/2015 | 142.90p | 142.90p | 141.70p | 141.80p | 444513 |
14/09/2015 | 141.70p | 142.80p | 141.60p | 142.50p | 240902 |
11/09/2015 | 142.50p | 142.89p | 141.60p | 142.20p | 1035325 |
10/09/2015 | 143.40p | 143.40p | 142.00p | 142.50p | 399306 |
09/09/2015 | 142.70p | 143.44p | 142.50p | 143.00p | 528060 |
08/09/2015 | 143.10p | 143.88p | 142.50p | 142.60p | 638582 |
07/09/2015 | 144.30p | 144.80p | 143.00p | 143.10p | 553507 |
04/09/2015 | 143.70p | 144.50p | 143.00p | 143.00p | 344487 |
03/09/2015 | 145.50p | 145.50p | 143.58p | 144.20p | 454461 |
02/09/2015 | 143.00p | 144.50p | 143.00p | 144.40p | 430173 |
01/09/2015 | 145.00p | 145.00p | 143.20p | 143.20p | 530447 |
28/08/2015 | 145.60p | 146.00p | 144.00p | 144.00p | 903118 |
27/08/2015 | 146.10p | 147.00p | 144.50p | 145.50p | 558859 |
26/08/2015 | 145.20p | 146.30p | 145.00p | 145.10p | 508809 |
25/08/2015 | 145.00p | 147.00p | 144.40p | 146.10p | 907754 |
24/08/2015 | 146.90p | 147.60p | 144.10p | 144.50p | 1147746 |
21/08/2015 | 147.30p | 148.50p | 147.00p | 147.40p | 531454 |
20/08/2015 | 147.30p | 148.49p | 147.13p | 148.10p | 394468 |
19/08/2015 | 148.50p | 148.50p | 147.00p | 148.20p | 573071 |
18/08/2015 | 148.00p | 148.50p | 146.86p | 148.50p | 528297 |
17/08/2015 | 148.40p | 148.40p | 146.36p | 147.60p | 859240 |
14/08/2015 | 148.50p | 148.50p | 146.90p | 147.40p | 286236 |
13/08/2015 | 147.00p | 148.50p | 147.00p | 148.50p | 215597 |
12/08/2015 | 148.80p | 148.80p | 146.70p | 148.30p | 669701 |
11/08/2015 | 148.40p | 148.80p | 147.40p | 148.70p | 428824 |
10/08/2015 | 148.00p | 148.50p | 146.99p | 148.40p | 500619 |
07/08/2015 | 148.00p | 148.00p | 147.00p | 147.90p | 404418 |
06/08/2015 | 146.80p | 148.00p | 146.80p | 148.00p | 536613 |
05/08/2015 | 147.10p | 147.90p | 146.72p | 147.90p | 508069 |
04/08/2015 | 146.80p | 148.00p | 146.60p | 147.60p | 602057 |
03/08/2015 | 145.30p | 147.60p | 145.30p | 147.50p | 434081 |
31/07/2015 | 147.00p | 147.50p | 145.60p | 147.50p | 440813 |
30/07/2015 | 147.00p | 147.40p | 145.20p | 146.10p | 808150 |
29/07/2015 | 147.30p | 148.40p | 147.00p | 147.00p | 477041 |
28/07/2015 | 148.70p | 148.70p | 147.30p | 148.00p | 617127 |
27/07/2015 | 147.00p | 149.00p | 145.80p | 148.70p | 909271 |
24/07/2015 | 147.00p | 147.40p | 147.00p | 147.30p | 600228 |
23/07/2015 | 147.00p | 147.40p | 147.00p | 147.40p | 723452 |
22/07/2015 | 147.00p | 147.30p | 146.80p | 147.00p | 455227 |
21/07/2015 | 147.00p | 147.30p | 146.60p | 147.20p | 674163 |
20/07/2015 | 147.20p | 147.30p | 146.78p | 147.20p | 449498 |
17/07/2015 | 145.50p | 147.30p | 145.00p | 147.00p | 909842 |
16/07/2015 | 144.40p | 146.10p | 144.10p | 146.10p | 471125 |
15/07/2015 | 145.00p | 145.00p | 143.80p | 144.20p | 480929 |
14/07/2015 | 144.30p | 145.00p | 143.45p | 144.90p | 446764 |
13/07/2015 | 144.00p | 145.00p | 142.90p | 145.00p | 490753 |
10/07/2015 | 143.10p | 144.90p | 142.57p | 144.40p | 560755 |
09/07/2015 | 143.60p | 144.30p | 142.42p | 143.40p | 369139 |
08/07/2015 | 143.50p | 145.30p | 143.00p | 145.00p | 1733290 |
07/07/2015 | 142.60p | 143.96p | 142.50p | 143.50p | 1143779 |
06/07/2015 | 142.20p | 143.00p | 141.90p | 142.30p | 889651 |
03/07/2015 | 142.00p | 142.50p | 141.70p | 142.00p | 677513 |
02/07/2015 | 140.90p | 143.30p | 140.90p | 141.90p | 1173599 |
01/07/2015 | 140.00p | 142.90p | 140.00p | 141.20p | 771113 |
30/06/2015 | 139.00p | 142.30p | 139.00p | 141.20p | 904269 |
29/06/2015 | 139.30p | 140.50p | 138.70p | 140.00p | 426953 |
26/06/2015 | 139.80p | 140.60p | 139.00p | 140.60p | 468983 |
25/06/2015 | 139.70p | 140.09p | 138.60p | 139.00p | 889360 |
24/06/2015 | 139.50p | 141.90p | 139.50p | 139.70p | 506862 |
23/06/2015 | 140.70p | 141.40p | 140.10p | 140.30p | 644891 |
22/06/2015 | 140.10p | 141.90p | 140.10p | 140.20p | 575505 |
19/06/2015 | 139.50p | 141.20p | 139.50p | 141.20p | 1711294 |
18/06/2015 | 140.40p | 140.89p | 139.78p | 140.00p | 1262665 |
17/06/2015 | 141.50p | 142.00p | 139.60p | 139.60p | 1170788 |
16/06/2015 | 141.00p | 143.60p | 140.60p | 141.50p | 874956 |
15/06/2015 | 140.10p | 141.50p | 140.10p | 141.10p | 479055 |
12/06/2015 | 139.20p | 141.00p | 139.20p | 141.00p | 686084 |
11/06/2015 | 140.00p | 140.50p | 138.30p | 140.50p | 659965 |
10/06/2015 | 140.50p | 140.90p | 139.50p | 139.70p | 767268 |
09/06/2015 | 139.60p | 140.90p | 139.30p | 139.90p | 954747 |
08/06/2015 | 139.50p | 141.10p | 139.50p | 141.00p | 1219055 |
05/06/2015 | 140.00p | 140.60p | 139.11p | 140.50p | 654405 |
04/06/2015 | 139.20p | 140.50p | 139.20p | 139.80p | 542376 |
*Close Price adjusted for both dividends and splits