Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/04/2016 | 131.00p | 131.00p | 130.00p | 131.00p | 4500 |
05/04/2016 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
04/04/2016 | 130.50p | 131.00p | 130.50p | 131.00p | 1131 |
01/04/2016 | 130.50p | 130.50p | 129.50p | 130.50p | 2850 |
31/03/2016 | 130.50p | 130.50p | 129.50p | 130.50p | 6078 |
30/03/2016 | 130.50p | 130.50p | 129.50p | 130.50p | 1024 |
29/03/2016 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
24/03/2016 | 130.50p | 130.50p | 129.50p | 130.50p | 7145 |
23/03/2016 | 130.50p | 130.50p | 129.50p | 130.50p | 6409 |
22/03/2016 | 130.50p | 130.50p | 129.50p | 130.50p | 3100 |
21/03/2016 | 130.50p | 130.50p | 129.50p | 130.50p | 6123 |
18/03/2016 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
17/03/2016 | 130.00p | 130.95p | 130.00p | 130.50p | 7589 |
16/03/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
15/03/2016 | 130.00p | 130.00p | 129.00p | 130.00p | 10000 |
14/03/2016 | 130.00p | 130.00p | 129.11p | 130.00p | 2485 |
11/03/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
10/03/2016 | 130.00p | 130.00p | 129.00p | 130.00p | 5106 |
09/03/2016 | 130.00p | 130.95p | 130.00p | 130.00p | 763 |
08/03/2016 | 130.00p | 131.00p | 129.05p | 130.00p | 18473 |
07/03/2016 | 129.50p | 130.25p | 129.05p | 130.00p | 10007 |
04/03/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
03/03/2016 | 129.50p | 130.35p | 129.50p | 129.50p | 767 |
02/03/2016 | 129.50p | 129.50p | 128.55p | 129.50p | 4677 |
01/03/2016 | 128.00p | 129.51p | 128.00p | 129.00p | 5000 |
29/02/2016 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
26/02/2016 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
25/02/2016 | 129.00p | 129.00p | 128.00p | 128.00p | 6078 |
24/02/2016 | 129.00p | 129.00p | 127.50p | 129.00p | 11456 |
23/02/2016 | 129.00p | 129.00p | 128.80p | 129.00p | 1865 |
22/02/2016 | 128.25p | 129.00p | 128.25p | 129.00p | 8603 |
19/02/2016 | 128.25p | 128.80p | 128.25p | 128.25p | 339 |
18/02/2016 | 128.25p | 128.25p | 127.50p | 128.25p | 7912 |
17/02/2016 | 129.50p | 129.50p | 127.50p | 128.25p | 13614 |
16/02/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
15/02/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
12/02/2016 | 129.50p | 129.51p | 128.50p | 129.50p | 12985 |
11/02/2016 | 130.50p | 130.50p | 128.50p | 129.50p | 6503 |
10/02/2016 | 131.00p | 131.22p | 129.00p | 130.50p | 9524 |
09/02/2016 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
08/02/2016 | 131.00p | 131.00p | 130.11p | 131.00p | 3809 |
05/02/2016 | 131.00p | 131.72p | 130.00p | 131.00p | 1877 |
04/02/2016 | 131.00p | 132.00p | 130.00p | 131.00p | 7711 |
03/02/2016 | 131.00p | 131.72p | 130.00p | 131.00p | 4800 |
02/02/2016 | 131.00p | 131.72p | 130.00p | 131.00p | 6061 |
01/02/2016 | 132.00p | 132.00p | 130.00p | 131.00p | 9373 |
29/01/2016 | 133.00p | 133.00p | 131.00p | 132.00p | 6669 |
28/01/2016 | 136.50p | 136.71p | 132.00p | 133.00p | 17340 |
27/01/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
26/01/2016 | 140.00p | 140.70p | 139.00p | 140.00p | 847 |
25/01/2016 | 141.00p | 141.00p | 139.11p | 140.00p | 5938 |
22/01/2016 | 141.00p | 141.00p | 140.11p | 141.00p | 684 |
21/01/2016 | 142.00p | 142.00p | 140.11p | 141.00p | 1 |
20/01/2016 | 142.00p | 142.00p | 141.00p | 142.00p | 13 |
19/01/2016 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
18/01/2016 | 144.00p | 144.00p | 142.00p | 142.00p | 7550 |
15/01/2016 | 144.00p | 144.74p | 143.11p | 144.00p | 9324 |
14/01/2016 | 144.00p | 145.00p | 144.00p | 144.00p | 1620 |
13/01/2016 | 144.00p | 145.00p | 143.11p | 144.00p | 2713 |
12/01/2016 | 144.00p | 144.74p | 144.00p | 144.00p | 1381 |
11/01/2016 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
08/01/2016 | 144.00p | 144.74p | 143.50p | 144.00p | 16178 |
07/01/2016 | 144.00p | 144.00p | 143.50p | 144.00p | 30000 |
06/01/2016 | 144.00p | 144.74p | 143.00p | 144.00p | 14427 |
05/01/2016 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
04/01/2016 | 144.00p | 144.00p | 143.00p | 144.00p | 5000 |
31/12/2015 | 143.50p | 144.00p | 143.50p | 144.00p | 0 |
30/12/2015 | 143.50p | 144.00p | 143.50p | 143.50p | 395 |
29/12/2015 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
24/12/2015 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
23/12/2015 | 143.50p | 143.50p | 142.50p | 143.50p | 3107 |
22/12/2015 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
21/12/2015 | 143.50p | 144.24p | 143.00p | 143.50p | 11570 |
18/12/2015 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
17/12/2015 | 143.50p | 144.24p | 143.50p | 143.50p | 336 |
16/12/2015 | 144.00p | 144.00p | 143.50p | 143.50p | 0 |
15/12/2015 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
14/12/2015 | 144.00p | 144.00p | 143.00p | 144.00p | 16625 |
11/12/2015 | 144.00p | 144.74p | 144.00p | 144.00p | 1071 |
10/12/2015 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
09/12/2015 | 144.00p | 144.00p | 143.00p | 144.00p | 7656 |
08/12/2015 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
07/12/2015 | 144.00p | 144.79p | 144.00p | 144.00p | 988 |
04/12/2015 | 144.00p | 144.00p | 143.00p | 144.00p | 1767 |
03/12/2015 | 143.00p | 144.00p | 142.00p | 144.00p | 16585 |
02/12/2015 | 143.00p | 143.75p | 143.00p | 143.00p | 2086 |
01/12/2015 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
30/11/2015 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
27/11/2015 | 143.00p | 143.00p | 142.00p | 143.00p | 11415 |
26/11/2015 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
25/11/2015 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
24/11/2015 | 143.00p | 143.00p | 142.00p | 143.00p | 12116 |
23/11/2015 | 143.00p | 143.00p | 142.00p | 143.00p | 12429 |
20/11/2015 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
19/11/2015 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
18/11/2015 | 143.00p | 143.50p | 142.00p | 143.00p | 7973 |
17/11/2015 | 143.00p | 143.61p | 142.00p | 143.00p | 3728 |
16/11/2015 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
13/11/2015 | 143.00p | 143.00p | 142.00p | 143.00p | 4 |
12/11/2015 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
11/11/2015 | 143.00p | 143.88p | 143.00p | 143.00p | 8492 |
10/11/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
09/11/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
06/11/2015 | 142.00p | 142.87p | 141.00p | 142.00p | 50233 |
05/11/2015 | 141.00p | 142.00p | 141.00p | 142.00p | 0 |
04/11/2015 | 141.00p | 141.79p | 140.00p | 141.00p | 29210 |
03/11/2015 | 141.00p | 141.87p | 141.00p | 141.00p | 3524 |
02/11/2015 | 141.00p | 142.00p | 141.00p | 141.00p | 3227 |
30/10/2015 | 141.00p | 142.00p | 140.00p | 141.00p | 11597 |
29/10/2015 | 140.50p | 141.37p | 140.50p | 141.00p | 3536 |
28/10/2015 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
27/10/2015 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
26/10/2015 | 140.00p | 140.87p | 140.00p | 140.50p | 10720 |
23/10/2015 | 139.50p | 140.00p | 138.50p | 140.00p | 7180 |
22/10/2015 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
21/10/2015 | 139.50p | 139.50p | 138.50p | 139.50p | 3742 |
20/10/2015 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
19/10/2015 | 139.50p | 140.37p | 139.50p | 139.50p | 5309 |
16/10/2015 | 139.00p | 139.87p | 139.00p | 139.50p | 10000 |
15/10/2015 | 138.00p | 139.00p | 138.00p | 139.00p | 4701 |
14/10/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
13/10/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
12/10/2015 | 138.00p | 138.00p | 137.05p | 138.00p | 12051 |
09/10/2015 | 138.00p | 138.00p | 137.00p | 138.00p | 18283 |
08/10/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
07/10/2015 | 138.00p | 138.00p | 137.00p | 138.00p | 3194 |
06/10/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
05/10/2015 | 138.00p | 138.00p | 137.00p | 138.00p | 4055 |
02/10/2015 | 137.00p | 138.00p | 137.00p | 138.00p | 0 |
01/10/2015 | 137.00p | 137.00p | 135.50p | 137.00p | 22253 |
30/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
29/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
28/09/2015 | 137.00p | 138.00p | 137.00p | 137.00p | 0 |
25/09/2015 | 137.00p | 137.00p | 136.26p | 137.00p | 3039 |
24/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
23/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
22/09/2015 | 137.00p | 138.00p | 137.00p | 137.00p | 3646 |
21/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
18/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
17/09/2015 | 137.00p | 138.00p | 137.00p | 137.00p | 2206 |
16/09/2015 | 137.00p | 137.00p | 136.00p | 137.00p | 4609 |
15/09/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
14/09/2015 | 136.00p | 137.00p | 136.00p | 137.00p | 0 |
11/09/2015 | 136.00p | 136.00p | 135.00p | 136.00p | 10000 |
10/09/2015 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
09/09/2015 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
08/09/2015 | 136.00p | 136.00p | 135.00p | 136.00p | 10000 |
07/09/2015 | 134.00p | 136.00p | 134.00p | 136.00p | 8094 |
04/09/2015 | 133.00p | 134.00p | 133.00p | 134.00p | 0 |
03/09/2015 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
02/09/2015 | 133.00p | 133.00p | 130.00p | 133.00p | 31150 |
01/09/2015 | 133.00p | 133.00p | 131.00p | 133.00p | 10000 |
28/08/2015 | 133.00p | 133.00p | 132.00p | 133.00p | 7750 |
27/08/2015 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
26/08/2015 | 133.00p | 133.00p | 132.00p | 133.00p | 8607 |
25/08/2015 | 133.00p | 133.00p | 132.00p | 133.00p | 4500 |
24/08/2015 | 134.00p | 134.00p | 133.00p | 133.00p | 0 |
21/08/2015 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
20/08/2015 | 135.00p | 135.00p | 134.00p | 134.00p | 0 |
19/08/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
18/08/2015 | 135.00p | 135.00p | 134.00p | 135.00p | 6148 |
17/08/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
14/08/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
13/08/2015 | 135.00p | 135.00p | 134.00p | 135.00p | 26959 |
12/08/2015 | 135.00p | 135.00p | 133.50p | 135.00p | 22746 |
11/08/2015 | 135.00p | 135.79p | 134.00p | 135.00p | 8050 |
10/08/2015 | 134.50p | 135.00p | 134.50p | 135.00p | 0 |
07/08/2015 | 133.00p | 134.50p | 133.00p | 134.50p | 7427 |
06/08/2015 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
05/08/2015 | 131.50p | 133.00p | 131.50p | 133.00p | 27500 |
04/08/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 4141 |
03/08/2015 | 131.50p | 132.24p | 131.50p | 131.50p | 6 |
31/07/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 10000 |
30/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
29/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
28/07/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 3798 |
27/07/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 3313 |
24/07/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 10995 |
23/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
22/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
21/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
20/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
17/07/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 3798 |
16/07/2015 | 131.50p | 131.50p | 130.50p | 131.50p | 10899 |
15/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
14/07/2015 | 131.50p | 131.50p | 130.55p | 131.50p | 3660 |
13/07/2015 | 131.50p | 131.50p | 130.55p | 131.50p | 5618 |
10/07/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
09/07/2015 | 131.00p | 131.80p | 130.05p | 131.50p | 15466 |
08/07/2015 | 131.00p | 131.00p | 130.10p | 131.00p | 6029 |
07/07/2015 | 130.50p | 131.30p | 129.50p | 131.00p | 6000 |
06/07/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
03/07/2015 | 130.50p | 130.50p | 129.50p | 130.50p | 18511 |
02/07/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
01/07/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
30/06/2015 | 130.50p | 130.50p | 129.50p | 130.50p | 3329 |
29/06/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
26/06/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
25/06/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
24/06/2015 | 130.50p | 131.24p | 130.50p | 130.50p | 150 |
*Close Price adjusted for both dividends and splits