Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/05/2016 | 98.00p | 98.99p | 98.00p | 98.12p | 170087 |
27/05/2016 | 98.00p | 98.75p | 97.31p | 98.00p | 55070 |
26/05/2016 | 98.00p | 98.89p | 97.31p | 98.00p | 33000 |
25/05/2016 | 98.00p | 98.50p | 97.30p | 98.00p | 90048 |
24/05/2016 | 98.00p | 98.89p | 97.25p | 98.00p | 176308 |
23/05/2016 | 98.00p | 98.64p | 97.87p | 97.87p | 45000 |
20/05/2016 | 98.25p | 98.25p | 97.10p | 97.75p | 151500 |
19/05/2016 | 98.50p | 99.25p | 98.25p | 98.25p | 32515 |
18/05/2016 | 98.75p | 98.75p | 97.50p | 98.50p | 135200 |
17/05/2016 | 99.12p | 99.69p | 98.50p | 99.12p | 341212 |
16/05/2016 | 99.12p | 99.25p | 98.50p | 99.12p | 169243 |
13/05/2016 | 99.25p | 100.00p | 98.68p | 99.25p | 43500 |
12/05/2016 | 99.00p | 99.25p | 98.66p | 99.25p | 20000 |
11/05/2016 | 99.25p | 99.89p | 98.55p | 99.00p | 83117 |
10/05/2016 | 99.50p | 99.96p | 98.60p | 99.25p | 32820 |
09/05/2016 | 99.62p | 100.15p | 98.64p | 99.62p | 19205 |
06/05/2016 | 99.75p | 99.75p | 98.50p | 99.62p | 12356 |
05/05/2016 | 100.00p | 100.00p | 98.65p | 99.75p | 25000 |
04/05/2016 | 100.00p | 100.50p | 99.10p | 100.00p | 35000 |
03/05/2016 | 100.00p | 100.50p | 99.26p | 100.00p | 21500 |
29/04/2016 | 100.00p | 100.50p | 100.00p | 100.00p | 19898 |
28/04/2016 | 100.00p | 101.00p | 99.45p | 100.00p | 185413 |
27/04/2016 | 99.50p | 101.50p | 98.76p | 100.00p | 95844 |
26/04/2016 | 99.50p | 100.00p | 98.50p | 99.50p | 45550 |
25/04/2016 | 99.50p | 100.50p | 98.76p | 99.50p | 22700 |
22/04/2016 | 99.37p | 100.70p | 98.25p | 99.37p | 21942 |
21/04/2016 | 99.00p | 99.00p | 98.40p | 99.00p | 29900 |
20/04/2016 | 98.37p | 99.00p | 98.26p | 98.75p | 86549 |
19/04/2016 | 97.87p | 98.74p | 97.70p | 98.37p | 234935 |
18/04/2016 | 97.87p | 98.50p | 97.50p | 97.87p | 30100 |
15/04/2016 | 97.87p | 98.50p | 97.36p | 97.87p | 82850 |
14/04/2016 | 97.75p | 98.50p | 97.25p | 97.87p | 23300 |
13/04/2016 | 97.25p | 97.50p | 97.00p | 97.38p | 46472 |
12/04/2016 | 97.00p | 97.50p | 97.00p | 97.13p | 16720 |
11/04/2016 | 96.75p | 97.25p | 96.75p | 96.88p | 17938 |
08/04/2016 | 96.75p | 97.20p | 96.65p | 96.75p | 4995 |
07/04/2016 | 96.50p | 97.25p | 96.50p | 96.75p | 30126 |
06/04/2016 | 95.63p | 95.75p | 95.50p | 95.63p | 33000 |
05/04/2016 | 95.38p | 95.56p | 95.38p | 95.38p | 55400 |
04/04/2016 | 95.25p | 95.98p | 94.92p | 95.25p | 77300 |
01/04/2016 | 95.25p | 95.99p | 95.00p | 95.25p | 28200 |
31/03/2016 | 95.25p | 96.00p | 95.25p | 95.25p | 53720 |
30/03/2016 | 95.25p | 95.60p | 94.50p | 95.25p | 97500 |
29/03/2016 | 95.25p | 95.89p | 94.73p | 95.25p | 81262 |
24/03/2016 | 95.00p | 95.89p | 94.25p | 95.25p | 181390 |
23/03/2016 | 95.00p | 95.35p | 94.37p | 95.00p | 356457 |
22/03/2016 | 94.63p | 95.15p | 94.00p | 94.75p | 88600 |
21/03/2016 | 94.63p | 95.25p | 94.00p | 94.63p | 150632 |
18/03/2016 | 94.63p | 95.00p | 94.00p | 94.63p | 131729 |
17/03/2016 | 94.50p | 95.00p | 93.90p | 94.50p | 176100 |
16/03/2016 | 94.50p | 94.50p | 93.90p | 94.50p | 39605 |
15/03/2016 | 94.50p | 95.00p | 93.75p | 94.50p | 140316 |
14/03/2016 | 94.38p | 94.50p | 93.88p | 94.50p | 9344 |
11/03/2016 | 93.50p | 94.75p | 93.26p | 94.38p | 145000 |
10/03/2016 | 93.12p | 94.10p | 92.65p | 93.50p | 131532 |
09/03/2016 | 94.13p | 94.13p | 93.35p | 93.75p | 412602 |
08/03/2016 | 94.13p | 94.13p | 94.00p | 94.13p | 20000 |
07/03/2016 | 94.13p | 94.13p | 94.00p | 94.13p | 23616 |
04/03/2016 | 94.13p | 94.13p | 94.00p | 94.13p | 22000 |
03/03/2016 | 94.13p | 94.14p | 94.00p | 94.13p | 236105 |
02/03/2016 | 95.13p | 95.13p | 94.13p | 94.13p | 42884 |
01/03/2016 | 94.38p | 94.63p | 94.00p | 94.63p | 220343 |
29/02/2016 | 94.38p | 94.38p | 94.00p | 94.38p | 84251 |
26/02/2016 | 94.38p | 94.45p | 94.00p | 94.38p | 85380 |
25/02/2016 | 94.50p | 94.50p | 94.00p | 94.38p | 30500 |
24/02/2016 | 94.88p | 94.88p | 94.00p | 94.50p | 284178 |
23/02/2016 | 95.38p | 95.38p | 95.00p | 95.13p | 28200 |
22/02/2016 | 95.38p | 95.38p | 95.00p | 95.38p | 10000 |
19/02/2016 | 95.63p | 95.63p | 93.00p | 95.38p | 112098 |
18/02/2016 | 96.25p | 96.25p | 95.50p | 95.63p | 39972 |
17/02/2016 | 96.25p | 96.25p | 95.75p | 96.25p | 22618 |
16/02/2016 | 96.50p | 96.50p | 96.00p | 96.25p | 42750 |
15/02/2016 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
12/02/2016 | 96.50p | 96.50p | 96.46p | 96.50p | 16580 |
11/02/2016 | 96.50p | 96.50p | 96.00p | 96.50p | 15000 |
10/02/2016 | 97.00p | 97.00p | 96.00p | 96.50p | 36063 |
09/02/2016 | 97.13p | 97.13p | 96.51p | 97.00p | 25690 |
08/02/2016 | 97.25p | 97.25p | 97.00p | 97.13p | 33300 |
05/02/2016 | 97.25p | 97.25p | 97.23p | 97.25p | 8000 |
04/02/2016 | 97.25p | 97.55p | 97.25p | 97.25p | 63115 |
03/02/2016 | 97.25p | 97.30p | 97.25p | 97.25p | 2060 |
02/02/2016 | 97.25p | 97.25p | 97.00p | 97.25p | 102802 |
01/02/2016 | 97.25p | 97.25p | 97.24p | 97.25p | 29040 |
29/01/2016 | 97.75p | 97.75p | 96.50p | 96.88p | 11736 |
28/01/2016 | 97.75p | 97.75p | 97.00p | 97.75p | 170144 |
27/01/2016 | 97.62p | 98.55p | 97.62p | 97.75p | 8160 |
26/01/2016 | 98.25p | 98.25p | 97.50p | 97.62p | 113750 |
25/01/2016 | 98.25p | 98.25p | 98.25p | 98.25p | 0 |
22/01/2016 | 99.00p | 99.21p | 98.25p | 98.25p | 196381 |
21/01/2016 | 99.75p | 100.05p | 98.50p | 99.00p | 77860 |
20/01/2016 | 100.50p | 100.50p | 99.75p | 99.75p | 50000 |
19/01/2016 | 101.00p | 101.30p | 100.50p | 100.87p | 82500 |
18/01/2016 | 101.00p | 101.00p | 100.50p | 101.00p | 22143 |
15/01/2016 | 101.50p | 101.50p | 101.00p | 101.50p | 43125 |
14/01/2016 | 101.63p | 102.00p | 101.00p | 101.50p | 69834 |
13/01/2016 | 101.63p | 102.13p | 101.63p | 101.63p | 6350 |
12/01/2016 | 101.63p | 102.14p | 101.21p | 101.63p | 5225 |
11/01/2016 | 101.63p | 102.15p | 101.15p | 101.63p | 65000 |
08/01/2016 | 101.63p | 102.15p | 101.63p | 101.63p | 16100 |
07/01/2016 | 101.63p | 102.25p | 101.63p | 101.63p | 29744 |
06/01/2016 | 101.63p | 102.25p | 101.00p | 101.63p | 241129 |
05/01/2016 | 101.50p | 102.24p | 101.50p | 101.63p | 161710 |
04/01/2016 | 101.50p | 102.00p | 101.50p | 101.50p | 55500 |
31/12/2015 | 101.50p | 102.00p | 101.50p | 101.75p | 52533 |
30/12/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 5000 |
29/12/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 12500 |
24/12/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
23/12/2015 | 101.25p | 102.00p | 101.17p | 101.50p | 101150 |
22/12/2015 | 101.13p | 101.50p | 100.75p | 101.25p | 82800 |
21/12/2015 | 101.00p | 101.49p | 100.58p | 101.13p | 122750 |
18/12/2015 | 101.00p | 101.44p | 100.58p | 101.00p | 36000 |
17/12/2015 | 101.00p | 101.50p | 100.58p | 101.00p | 44938 |
16/12/2015 | 101.00p | 101.50p | 99.50p | 101.00p | 36348 |
15/12/2015 | 101.00p | 101.50p | 101.00p | 101.00p | 6700 |
14/12/2015 | 101.00p | 101.50p | 100.51p | 101.00p | 185875 |
11/12/2015 | 101.00p | 101.50p | 100.50p | 101.00p | 53000 |
10/12/2015 | 101.13p | 101.50p | 100.50p | 101.13p | 15915 |
09/12/2015 | 102.63p | 102.63p | 102.25p | 102.63p | 11000 |
08/12/2015 | 101.50p | 102.63p | 101.50p | 102.63p | 7000 |
07/12/2015 | 101.50p | 102.00p | 101.19p | 101.50p | 104500 |
04/12/2015 | 101.50p | 101.99p | 101.00p | 101.50p | 51717 |
03/12/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
02/12/2015 | 101.50p | 101.99p | 101.19p | 101.50p | 12427 |
01/12/2015 | 101.50p | 102.00p | 101.39p | 101.50p | 64887 |
30/11/2015 | 101.13p | 101.50p | 101.09p | 101.50p | 12500 |
27/11/2015 | 101.13p | 101.50p | 101.13p | 101.13p | 100000 |
26/11/2015 | 101.13p | 101.13p | 100.87p | 101.13p | 78540 |
25/11/2015 | 101.13p | 101.40p | 100.89p | 101.13p | 108000 |
24/11/2015 | 101.13p | 101.50p | 101.13p | 101.13p | 114208 |
23/11/2015 | 101.13p | 101.13p | 101.13p | 101.13p | 0 |
20/11/2015 | 101.00p | 101.50p | 101.00p | 101.13p | 171540 |
19/11/2015 | 101.00p | 101.55p | 100.69p | 101.00p | 49000 |
18/11/2015 | 101.00p | 101.50p | 101.00p | 101.00p | 67535 |
17/11/2015 | 101.00p | 101.37p | 100.69p | 101.00p | 12000 |
16/11/2015 | 101.00p | 101.34p | 101.00p | 101.00p | 4499 |
13/11/2015 | 101.00p | 101.34p | 100.69p | 101.00p | 35396 |
12/11/2015 | 101.13p | 101.55p | 101.00p | 101.00p | 166932 |
11/11/2015 | 101.13p | 101.50p | 100.89p | 101.13p | 39500 |
10/11/2015 | 101.13p | 101.39p | 100.79p | 101.13p | 125793 |
09/11/2015 | 101.00p | 101.39p | 100.98p | 101.13p | 57900 |
06/11/2015 | 101.00p | 101.24p | 100.52p | 101.00p | 61474 |
05/11/2015 | 101.00p | 101.16p | 100.52p | 101.00p | 79050 |
04/11/2015 | 101.00p | 101.00p | 100.52p | 101.00p | 118223 |
*Close Price adjusted for both dividends and splits