Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/04/2016 | 130.00p | 131.40p | 130.00p | 130.00p | 1500 |
05/04/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
04/04/2016 | 132.50p | 132.50p | 127.00p | 130.00p | 5756 |
01/04/2016 | 135.00p | 135.00p | 130.00p | 132.50p | 20230 |
31/03/2016 | 135.00p | 135.00p | 134.00p | 135.00p | 550 |
30/03/2016 | 135.00p | 135.00p | 133.00p | 135.00p | 5000 |
29/03/2016 | 135.00p | 135.60p | 135.00p | 135.00p | 212 |
24/03/2016 | 135.00p | 135.00p | 133.04p | 135.00p | 296 |
23/03/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
22/03/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
21/03/2016 | 135.00p | 135.00p | 132.00p | 135.00p | 11278 |
18/03/2016 | 136.50p | 136.50p | 133.00p | 135.00p | 4791 |
17/03/2016 | 136.50p | 136.50p | 133.07p | 136.50p | 798 |
16/03/2016 | 139.50p | 139.50p | 135.00p | 136.50p | 10260 |
15/03/2016 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
14/03/2016 | 140.50p | 141.00p | 139.50p | 139.50p | 193 |
11/03/2016 | 140.50p | 141.31p | 140.50p | 140.50p | 203 |
10/03/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
09/03/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
08/03/2016 | 140.50p | 141.31p | 140.50p | 140.50p | 699 |
07/03/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
04/03/2016 | 139.50p | 141.50p | 139.03p | 140.50p | 38861 |
03/03/2016 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
02/03/2016 | 131.50p | 133.00p | 131.50p | 131.50p | 1866 |
01/03/2016 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
29/02/2016 | 134.00p | 134.00p | 131.50p | 131.50p | 1400 |
26/02/2016 | 135.00p | 135.00p | 130.00p | 134.00p | 14389 |
25/02/2016 | 135.00p | 135.00p | 133.40p | 135.00p | 148 |
24/02/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
23/02/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
22/02/2016 | 135.50p | 135.50p | 131.00p | 135.00p | 3400 |
19/02/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
18/02/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
17/02/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
16/02/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
15/02/2016 | 136.50p | 137.00p | 133.00p | 135.50p | 7850 |
12/02/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
11/02/2016 | 137.50p | 138.00p | 135.00p | 136.50p | 7654 |
10/02/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
09/02/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
08/02/2016 | 137.50p | 137.50p | 135.00p | 137.50p | 281 |
05/02/2016 | 140.00p | 140.00p | 135.50p | 137.50p | 6140 |
04/02/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
03/02/2016 | 140.00p | 141.60p | 140.00p | 140.00p | 225 |
02/02/2016 | 140.00p | 140.00p | 138.00p | 140.00p | 712 |
01/02/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
29/01/2016 | 140.00p | 140.00p | 138.00p | 140.00p | 3597 |
28/01/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
27/01/2016 | 142.50p | 142.50p | 137.00p | 140.00p | 9633 |
26/01/2016 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
25/01/2016 | 142.50p | 143.00p | 142.50p | 142.50p | 340 |
22/01/2016 | 143.00p | 143.00p | 140.00p | 142.50p | 13797 |
21/01/2016 | 145.50p | 145.50p | 143.00p | 143.00p | 4097 |
20/01/2016 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
19/01/2016 | 147.00p | 147.00p | 144.00p | 145.50p | 4002 |
18/01/2016 | 147.00p | 147.00p | 144.96p | 147.00p | 1758 |
15/01/2016 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
14/01/2016 | 147.00p | 147.00p | 144.00p | 147.00p | 2003 |
13/01/2016 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
12/01/2016 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
11/01/2016 | 147.00p | 148.44p | 147.00p | 147.00p | 5533 |
08/01/2016 | 147.00p | 147.00p | 147.00p | 147.00p | 672 |
07/01/2016 | 147.00p | 147.00p | 147.00p | 147.00p | 2323 |
06/01/2016 | 147.50p | 148.50p | 144.60p | 147.00p | 9710 |
05/01/2016 | 144.50p | 145.80p | 144.00p | 144.00p | 225 |
04/01/2016 | 144.50p | 146.00p | 144.50p | 144.50p | 334 |
31/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
30/12/2015 | 144.50p | 146.00p | 144.50p | 144.50p | 250 |
29/12/2015 | 144.50p | 146.00p | 144.50p | 144.50p | 2000 |
24/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
23/12/2015 | 144.50p | 144.50p | 141.70p | 144.50p | 1195 |
22/12/2015 | 144.50p | 146.60p | 144.50p | 144.50p | 12 |
21/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
18/12/2015 | 144.50p | 146.50p | 144.50p | 144.50p | 3597 |
17/12/2015 | 144.50p | 146.60p | 141.70p | 144.50p | 2299 |
16/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
15/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
14/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
11/12/2015 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
10/12/2015 | 145.50p | 145.50p | 144.00p | 144.50p | 2950 |
09/12/2015 | 145.50p | 145.50p | 143.70p | 145.50p | 1097 |
08/12/2015 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
07/12/2015 | 145.50p | 147.00p | 145.50p | 145.50p | 6 |
04/12/2015 | 145.50p | 147.00p | 145.50p | 145.50p | 2020 |
03/12/2015 | 146.50p | 146.50p | 144.00p | 145.50p | 7194 |
02/12/2015 | 146.50p | 148.60p | 146.50p | 146.50p | 61 |
01/12/2015 | 146.00p | 147.80p | 146.00p | 146.50p | 3454 |
30/11/2015 | 146.00p | 149.00p | 146.00p | 146.00p | 3517 |
27/11/2015 | 146.00p | 147.80p | 146.00p | 146.00p | 3125 |
26/11/2015 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
25/11/2015 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
24/11/2015 | 146.00p | 146.00p | 144.00p | 146.00p | 6 |
23/11/2015 | 146.00p | 148.50p | 144.00p | 146.00p | 3837 |
20/11/2015 | 146.00p | 147.70p | 146.00p | 146.00p | 228 |
19/11/2015 | 146.00p | 147.80p | 146.00p | 146.00p | 533 |
18/11/2015 | 146.00p | 147.80p | 146.00p | 146.00p | 2132 |
17/11/2015 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
16/11/2015 | 146.00p | 147.68p | 146.00p | 146.00p | 2000 |
13/11/2015 | 146.00p | 146.00p | 143.60p | 146.00p | 352 |
12/11/2015 | 146.00p | 146.00p | 146.00p | 146.00p | 1000 |
11/11/2015 | 145.00p | 146.00p | 145.00p | 146.00p | 1369 |
10/11/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
09/11/2015 | 145.00p | 146.00p | 145.00p | 145.00p | 436 |
06/11/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
05/11/2015 | 145.00p | 146.20p | 143.40p | 145.00p | 1903 |
04/11/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
03/11/2015 | 145.00p | 145.00p | 143.84p | 145.00p | 1182 |
02/11/2015 | 145.00p | 146.20p | 145.00p | 145.00p | 5122 |
30/10/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
29/10/2015 | 144.50p | 146.20p | 144.50p | 145.00p | 2706 |
28/10/2015 | 142.50p | 145.60p | 142.50p | 144.50p | 14570 |
27/10/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
26/10/2015 | 142.50p | 142.50p | 142.20p | 142.50p | 7740 |
23/10/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
22/10/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 350 |
21/10/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 2345 |
20/10/2015 | 142.50p | 142.50p | 142.25p | 142.50p | 800 |
19/10/2015 | 142.50p | 142.50p | 142.25p | 142.50p | 34 |
16/10/2015 | 142.50p | 142.50p | 140.55p | 142.50p | 1754 |
15/10/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
14/10/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
13/10/2015 | 142.50p | 142.50p | 140.55p | 142.50p | 2000 |
12/10/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
09/10/2015 | 142.50p | 142.50p | 142.10p | 142.50p | 5000 |
08/10/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
07/10/2015 | 142.50p | 142.50p | 142.10p | 142.50p | 6 |
06/10/2015 | 142.50p | 142.50p | 140.50p | 142.50p | 11393 |
05/10/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
02/10/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 725 |
01/10/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
30/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
29/09/2015 | 142.50p | 142.50p | 142.10p | 142.50p | 700 |
28/09/2015 | 142.50p | 142.50p | 140.50p | 142.50p | 2000 |
25/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
24/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
23/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
22/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
21/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
18/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
17/09/2015 | 142.50p | 142.50p | 142.25p | 142.50p | 539 |
16/09/2015 | 142.50p | 142.50p | 142.25p | 142.50p | 489 |
15/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
14/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
11/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
10/09/2015 | 142.50p | 144.25p | 142.50p | 142.50p | 4345 |
09/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
08/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 693 |
07/09/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 8953 |
04/09/2015 | 142.50p | 142.50p | 141.25p | 142.50p | 19970 |
03/09/2015 | 140.00p | 141.00p | 140.00p | 140.00p | 5000 |
02/09/2015 | 140.00p | 140.00p | 138.00p | 140.00p | 164 |
01/09/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
28/08/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
27/08/2015 | 140.00p | 141.00p | 140.00p | 140.00p | 709 |
26/08/2015 | 141.00p | 141.00p | 140.00p | 140.00p | 2819 |
25/08/2015 | 140.50p | 142.50p | 140.50p | 140.50p | 13920 |
24/08/2015 | 140.50p | 140.50p | 138.00p | 140.50p | 343 |
21/08/2015 | 140.50p | 140.50p | 138.00p | 140.50p | 8300 |
20/08/2015 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
19/08/2015 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
18/08/2015 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
*Close Price adjusted for both dividends and splits