Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2015 | 128.80p | 128.80p | 127.50p | 127.50p | 168800 |
10/07/2015 | 128.50p | 128.60p | 127.59p | 128.60p | 142410 |
09/07/2015 | 127.00p | 128.50p | 127.00p | 127.10p | 138120 |
08/07/2015 | 128.50p | 128.50p | 127.00p | 127.20p | 165480 |
07/07/2015 | 128.00p | 128.85p | 126.80p | 126.80p | 206180 |
06/07/2015 | 127.40p | 128.69p | 127.40p | 128.00p | 74420 |
03/07/2015 | 128.10p | 129.00p | 128.10p | 129.00p | 66810 |
02/07/2015 | 128.90p | 128.90p | 127.90p | 128.40p | 189450 |
01/07/2015 | 128.50p | 128.50p | 127.50p | 127.50p | 250920 |
30/06/2015 | 127.80p | 127.95p | 126.81p | 127.20p | 154840 |
29/06/2015 | 128.40p | 128.95p | 128.00p | 128.50p | 127990 |
26/06/2015 | 129.00p | 129.20p | 128.50p | 129.00p | 106460 |
25/06/2015 | 128.50p | 129.10p | 128.00p | 128.40p | 367870 |
24/06/2015 | 129.50p | 129.65p | 129.00p | 129.00p | 320620 |
23/06/2015 | 129.50p | 129.56p | 129.00p | 129.50p | 130470 |
22/06/2015 | 129.60p | 129.94p | 128.93p | 129.80p | 61170 |
19/06/2015 | 129.00p | 129.50p | 128.50p | 129.50p | 399120 |
18/06/2015 | 129.00p | 129.74p | 128.30p | 129.00p | 172010 |
17/06/2015 | 129.10p | 129.10p | 128.50p | 129.10p | 146760 |
16/06/2015 | 129.20p | 129.31p | 128.60p | 129.30p | 171150 |
15/06/2015 | 129.60p | 130.38p | 129.50p | 129.60p | 89520 |
12/06/2015 | 128.80p | 129.90p | 128.80p | 128.80p | 39210 |
11/06/2015 | 129.20p | 130.24p | 129.10p | 129.10p | 64260 |
10/06/2015 | 130.00p | 130.00p | 128.85p | 130.00p | 126110 |
09/06/2015 | 129.80p | 130.10p | 128.78p | 130.00p | 125190 |
08/06/2015 | 130.00p | 130.49p | 129.14p | 130.00p | 85050 |
05/06/2015 | 129.10p | 130.00p | 129.10p | 129.60p | 28200 |
04/06/2015 | 129.20p | 129.99p | 129.00p | 129.00p | 119660 |
03/06/2015 | 129.60p | 130.20p | 129.50p | 129.70p | 53930 |
02/06/2015 | 129.00p | 130.05p | 129.00p | 129.50p | 113260 |
01/06/2015 | 128.80p | 129.50p | 128.10p | 128.50p | 181780 |
29/05/2015 | 129.10p | 129.50p | 128.00p | 128.00p | 205840 |
28/05/2015 | 128.00p | 128.81p | 128.00p | 128.00p | 85120 |
27/05/2015 | 128.50p | 129.50p | 128.00p | 128.20p | 200180 |
26/05/2015 | 129.00p | 129.50p | 128.10p | 128.10p | 796090 |
22/05/2015 | 128.80p | 129.40p | 128.32p | 128.50p | 127920 |
21/05/2015 | 129.55p | 129.57p | 128.44p | 128.80p | 56100 |
20/05/2015 | 128.50p | 130.00p | 128.20p | 129.00p | 376290 |
19/05/2015 | 129.70p | 129.80p | 128.62p | 129.00p | 304740 |
18/05/2015 | 129.00p | 129.63p | 128.90p | 129.00p | 269470 |
15/05/2015 | 128.90p | 129.33p | 128.90p | 128.90p | 240960 |
14/05/2015 | 128.51p | 129.02p | 128.50p | 128.80p | 52730 |
13/05/2015 | 129.40p | 129.89p | 128.50p | 128.50p | 242050 |
12/05/2015 | 130.00p | 130.23p | 129.40p | 129.40p | 88800 |
11/05/2015 | 131.00p | 131.00p | 129.80p | 130.50p | 230960 |
08/05/2015 | 130.00p | 130.47p | 129.73p | 130.10p | 157830 |
07/05/2015 | 129.60p | 129.80p | 129.00p | 129.00p | 144430 |
06/05/2015 | 130.00p | 130.52p | 129.60p | 129.60p | 192940 |
05/05/2015 | 131.10p | 131.20p | 129.80p | 129.80p | 182220 |
01/05/2015 | 129.90p | 131.00p | 129.87p | 130.00p | 109150 |
30/04/2015 | 130.00p | 130.65p | 129.82p | 130.00p | 173330 |
29/04/2015 | 130.00p | 130.72p | 130.00p | 130.00p | 74020 |
28/04/2015 | 131.80p | 131.80p | 130.00p | 130.00p | 130740 |
27/04/2015 | 131.50p | 131.70p | 130.12p | 131.40p | 158820 |
24/04/2015 | 131.40p | 131.76p | 130.10p | 130.10p | 186920 |
23/04/2015 | 131.30p | 131.40p | 130.21p | 131.40p | 162530 |
22/04/2015 | 132.00p | 132.00p | 130.31p | 131.20p | 461120 |
21/04/2015 | 131.50p | 132.07p | 130.00p | 130.45p | 200880 |
20/04/2015 | 132.30p | 133.26p | 131.50p | 131.50p | 191160 |
17/04/2015 | 133.20p | 133.38p | 132.40p | 132.50p | 144520 |
16/04/2015 | 132.70p | 133.87p | 132.49p | 132.60p | 175470 |
15/04/2015 | 133.40p | 133.75p | 132.80p | 133.50p | 200400 |
14/04/2015 | 133.60p | 133.60p | 133.24p | 133.50p | 131170 |
13/04/2015 | 134.00p | 134.30p | 133.08p | 133.25p | 103090 |
10/04/2015 | 133.70p | 133.71p | 133.00p | 133.00p | 201300 |
09/04/2015 | 133.20p | 133.70p | 133.10p | 133.50p | 104800 |
08/04/2015 | 135.00p | 135.00p | 133.10p | 133.10p | 330880 |
07/04/2015 | 135.00p | 135.06p | 134.17p | 134.90p | 155040 |
02/04/2015 | 134.20p | 135.07p | 134.00p | 134.00p | 287690 |
01/04/2015 | 134.40p | 135.31p | 134.36p | 135.00p | 197700 |
31/03/2015 | 135.00p | 135.40p | 134.00p | 135.00p | 129520 |
30/03/2015 | 134.80p | 135.50p | 133.60p | 135.50p | 256430 |
27/03/2015 | 132.30p | 134.79p | 132.30p | 134.00p | 322230 |
26/03/2015 | 132.20p | 132.70p | 131.36p | 132.40p | 318960 |
25/03/2015 | 132.40p | 132.40p | 131.00p | 131.90p | 359560 |
24/03/2015 | 132.00p | 132.36p | 131.30p | 132.20p | 369160 |
23/03/2015 | 131.30p | 132.10p | 131.30p | 132.00p | 86770 |
20/03/2015 | 131.70p | 132.00p | 130.96p | 132.00p | 362960 |
19/03/2015 | 130.80p | 131.90p | 130.80p | 131.90p | 231010 |
18/03/2015 | 130.20p | 131.00p | 130.20p | 131.00p | 148080 |
17/03/2015 | 130.50p | 130.50p | 129.57p | 130.00p | 1428000 |
16/03/2015 | 130.00p | 130.30p | 129.00p | 130.30p | 349880 |
13/03/2015 | 130.40p | 130.50p | 129.20p | 129.60p | 552370 |
12/03/2015 | 130.00p | 130.20p | 129.00p | 129.00p | 222840 |
11/03/2015 | 129.64p | 130.19p | 129.43p | 129.90p | 117690 |
10/03/2015 | 129.50p | 130.10p | 129.40p | 129.90p | 460510 |
09/03/2015 | 129.80p | 130.50p | 129.46p | 130.50p | 262820 |
06/03/2015 | 129.00p | 130.02p | 129.00p | 129.50p | 577420 |
05/03/2015 | 130.20p | 130.20p | 128.90p | 130.20p | 142850 |
04/03/2015 | 130.10p | 130.29p | 128.90p | 128.90p | 244280 |
03/03/2015 | 129.60p | 130.40p | 128.80p | 128.80p | 161300 |
02/03/2015 | 130.50p | 130.50p | 129.02p | 129.20p | 252290 |
27/02/2015 | 129.00p | 130.50p | 128.90p | 130.50p | 206510 |
26/02/2015 | 129.50p | 129.80p | 128.80p | 128.80p | 372770 |
25/02/2015 | 130.20p | 130.50p | 129.30p | 130.50p | 127130 |
24/02/2015 | 130.00p | 130.09p | 129.40p | 130.00p | 174270 |
23/02/2015 | 129.50p | 130.00p | 129.00p | 129.00p | 249220 |
20/02/2015 | 128.40p | 129.00p | 128.40p | 129.00p | 104660 |
19/02/2015 | 129.00p | 129.00p | 128.30p | 129.00p | 85880 |
18/02/2015 | 128.50p | 129.39p | 128.30p | 129.00p | 89410 |
17/02/2015 | 129.00p | 129.65p | 128.70p | 128.85p | 390580 |
16/02/2015 | 129.70p | 129.70p | 128.70p | 128.70p | 267360 |
13/02/2015 | 128.70p | 129.70p | 128.70p | 129.50p | 134680 |
12/02/2015 | 129.51p | 129.94p | 128.99p | 129.25p | 84480 |
11/02/2015 | 128.70p | 129.94p | 128.70p | 129.80p | 127150 |
10/02/2015 | 129.00p | 130.19p | 128.93p | 129.00p | 115230 |
09/02/2015 | 128.70p | 129.70p | 128.70p | 129.50p | 181470 |
06/02/2015 | 129.00p | 129.57p | 128.88p | 129.50p | 280310 |
05/02/2015 | 129.80p | 129.80p | 128.88p | 129.80p | 136720 |
04/02/2015 | 129.00p | 129.68p | 128.81p | 129.40p | 356390 |
03/02/2015 | 129.00p | 129.80p | 128.70p | 129.80p | 246950 |
02/02/2015 | 129.50p | 129.68p | 128.70p | 128.70p | 163940 |
30/01/2015 | 128.70p | 129.70p | 128.70p | 128.70p | 136150 |
29/01/2015 | 129.53p | 129.53p | 128.70p | 129.25p | 79510 |
28/01/2015 | 128.70p | 129.30p | 128.70p | 128.70p | 129240 |
27/01/2015 | 129.10p | 129.48p | 128.70p | 128.70p | 98880 |
26/01/2015 | 129.53p | 129.53p | 128.88p | 129.35p | 88760 |
23/01/2015 | 129.50p | 129.50p | 128.78p | 129.50p | 148410 |
22/01/2015 | 128.66p | 129.61p | 128.66p | 129.10p | 107690 |
21/01/2015 | 129.40p | 129.80p | 129.21p | 129.40p | 123730 |
20/01/2015 | 129.00p | 129.00p | 127.88p | 129.00p | 141180 |
19/01/2015 | 128.20p | 128.57p | 127.50p | 127.50p | 270950 |
16/01/2015 | 128.10p | 128.50p | 127.50p | 127.50p | 278400 |
15/01/2015 | 128.30p | 129.00p | 127.60p | 127.95p | 222700 |
14/01/2015 | 127.50p | 128.50p | 127.50p | 128.50p | 288390 |
13/01/2015 | 128.10p | 128.10p | 127.50p | 127.50p | 233140 |
12/01/2015 | 127.95p | 128.40p | 127.35p | 127.60p | 127220 |
09/01/2015 | 127.20p | 128.40p | 127.20p | 128.40p | 137940 |
08/01/2015 | 126.90p | 128.14p | 126.90p | 128.00p | 379090 |
07/01/2015 | 126.70p | 127.00p | 125.70p | 127.00p | 172140 |
06/01/2015 | 126.00p | 126.63p | 125.40p | 125.90p | 157440 |
05/01/2015 | 127.00p | 127.00p | 125.70p | 127.00p | 134680 |
02/01/2015 | 126.70p | 126.93p | 125.70p | 125.70p | 116950 |
31/12/2014 | 126.45p | 126.85p | 126.37p | 126.65p | 20320 |
30/12/2014 | 126.00p | 126.70p | 125.48p | 126.70p | 121660 |
29/12/2014 | 125.40p | 126.30p | 125.40p | 125.85p | 80510 |
24/12/2014 | 124.98p | 126.39p | 124.98p | 125.70p | 45200 |
23/12/2014 | 125.62p | 126.39p | 125.52p | 125.75p | 64180 |
22/12/2014 | 126.20p | 126.65p | 125.50p | 126.30p | 265510 |
19/12/2014 | 126.10p | 126.60p | 126.10p | 126.20p | 273950 |
18/12/2014 | 125.20p | 126.70p | 125.20p | 126.60p | 202610 |
17/12/2014 | 126.00p | 126.43p | 125.50p | 126.40p | 295670 |
16/12/2014 | 125.20p | 126.50p | 125.20p | 126.50p | 372130 |
15/12/2014 | 125.20p | 126.40p | 125.20p | 125.20p | 171390 |
12/12/2014 | 125.20p | 126.25p | 125.20p | 125.20p | 80680 |
11/12/2014 | 125.50p | 126.80p | 125.50p | 126.70p | 90200 |
10/12/2014 | 126.80p | 126.80p | 125.76p | 126.80p | 152970 |
09/12/2014 | 126.00p | 126.70p | 125.50p | 126.00p | 147770 |
08/12/2014 | 126.00p | 127.00p | 126.00p | 127.00p | 97390 |
05/12/2014 | 126.50p | 126.80p | 125.50p | 126.50p | 82750 |
04/12/2014 | 126.00p | 126.00p | 125.40p | 126.00p | 65460 |
03/12/2014 | 126.30p | 126.30p | 125.51p | 125.70p | 182670 |
02/12/2014 | 125.30p | 126.00p | 124.84p | 126.00p | 76200 |
01/12/2014 | 125.30p | 125.30p | 124.30p | 124.80p | 127300 |
28/11/2014 | 124.50p | 125.00p | 124.30p | 125.00p | 233600 |
27/11/2014 | 124.60p | 124.97p | 124.50p | 124.50p | 50740 |
26/11/2014 | 124.50p | 124.92p | 124.05p | 124.20p | 103760 |
25/11/2014 | 124.10p | 124.20p | 123.37p | 124.00p | 385410 |
24/11/2014 | 125.30p | 125.30p | 123.19p | 123.60p | 87080 |
21/11/2014 | 124.70p | 124.70p | 123.60p | 123.80p | 305140 |
20/11/2014 | 124.40p | 124.67p | 123.50p | 123.50p | 79400 |
19/11/2014 | 125.19p | 125.19p | 124.00p | 124.65p | 81450 |
18/11/2014 | 124.50p | 124.81p | 123.96p | 124.00p | 204230 |
17/11/2014 | 124.10p | 124.50p | 123.46p | 124.50p | 79850 |
14/11/2014 | 123.80p | 124.10p | 123.40p | 123.40p | 256480 |
13/11/2014 | 123.80p | 123.80p | 123.53p | 123.80p | 156930 |
12/11/2014 | 123.00p | 123.80p | 123.00p | 123.60p | 178790 |
11/11/2014 | 123.00p | 123.50p | 122.72p | 123.00p | 207750 |
10/11/2014 | 123.50p | 123.50p | 123.01p | 123.50p | 85530 |
07/11/2014 | 122.20p | 123.94p | 122.20p | 122.20p | 307920 |
06/11/2014 | 122.00p | 123.00p | 121.99p | 122.20p | 346920 |
05/11/2014 | 121.00p | 121.50p | 120.00p | 121.40p | 174400 |
04/11/2014 | 120.90p | 121.49p | 120.10p | 120.20p | 175770 |
03/11/2014 | 120.30p | 121.00p | 120.10p | 120.10p | 195330 |
31/10/2014 | 119.40p | 120.50p | 119.20p | 119.20p | 146500 |
30/10/2014 | 119.80p | 120.41p | 119.50p | 119.50p | 88570 |
29/10/2014 | 120.00p | 120.90p | 119.50p | 119.50p | 121300 |
28/10/2014 | 119.80p | 121.30p | 119.70p | 120.80p | 273530 |
27/10/2014 | 119.20p | 119.80p | 118.60p | 118.60p | 150870 |
24/10/2014 | 119.00p | 119.05p | 118.40p | 118.40p | 173830 |
23/10/2014 | 117.10p | 117.72p | 116.30p | 117.40p | 154200 |
22/10/2014 | 116.30p | 117.21p | 116.30p | 116.70p | 70820 |
21/10/2014 | 116.70p | 116.90p | 115.70p | 116.50p | 124740 |
20/10/2014 | 116.30p | 116.43p | 115.60p | 115.80p | 164800 |
17/10/2014 | 114.30p | 115.90p | 114.30p | 115.20p | 170240 |
16/10/2014 | 115.50p | 116.04p | 114.00p | 114.10p | 358990 |
15/10/2014 | 117.00p | 117.39p | 114.90p | 114.90p | 296870 |
14/10/2014 | 117.00p | 117.50p | 116.80p | 117.00p | 117040 |
13/10/2014 | 117.60p | 118.00p | 117.00p | 117.00p | 227230 |
10/10/2014 | 118.20p | 119.15p | 117.90p | 117.90p | 191370 |
09/10/2014 | 119.40p | 119.40p | 118.38p | 118.60p | 77110 |
08/10/2014 | 119.00p | 119.39p | 118.50p | 119.00p | 61360 |
07/10/2014 | 119.00p | 119.29p | 118.64p | 119.00p | 104100 |
06/10/2014 | 118.50p | 119.62p | 118.50p | 119.00p | 397190 |
03/10/2014 | 119.00p | 119.19p | 118.43p | 118.80p | 242790 |
02/10/2014 | 119.00p | 119.50p | 118.20p | 118.20p | 324860 |
01/10/2014 | 119.50p | 119.70p | 119.00p | 119.00p | 189900 |
30/09/2014 | 119.50p | 120.00p | 119.13p | 119.50p | 190080 |
29/09/2014 | 120.00p | 120.64p | 119.50p | 119.50p | 228590 |
26/09/2014 | 119.90p | 120.70p | 119.60p | 119.60p | 250300 |
*Close Price adjusted for both dividends and splits