Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/10/2015 | 142.83p | 144.52p | 139.34p | 142.83p | 2197 |
05/10/2015 | 142.83p | 144.85p | 140.34p | 142.83p | 8833 |
02/10/2015 | 142.83p | 142.83p | 142.83p | 142.83p | 0 |
01/10/2015 | 142.83p | 142.83p | 142.83p | 142.83p | 0 |
30/09/2015 | 142.83p | 144.85p | 140.34p | 142.83p | 1922 |
29/09/2015 | 142.83p | 144.97p | 139.34p | 142.83p | 24118 |
28/09/2015 | 142.83p | 142.83p | 142.83p | 142.83p | 0 |
25/09/2015 | 142.83p | 145.07p | 142.83p | 142.83p | 2391 |
24/09/2015 | 143.82p | 143.82p | 139.34p | 142.83p | 4019 |
23/09/2015 | 143.82p | 144.32p | 143.82p | 143.82p | 0 |
22/09/2015 | 144.32p | 146.25p | 142.81p | 144.32p | 3548 |
21/09/2015 | 145.32p | 145.32p | 144.32p | 144.32p | 29333 |
18/09/2015 | 145.32p | 145.32p | 145.32p | 145.32p | 0 |
17/09/2015 | 145.32p | 145.32p | 145.32p | 145.32p | 0 |
16/09/2015 | 145.32p | 146.31p | 145.32p | 145.32p | 15176 |
15/09/2015 | 145.32p | 146.31p | 145.32p | 145.32p | 2009 |
14/09/2015 | 145.32p | 146.31p | 144.67p | 145.32p | 12833 |
11/09/2015 | 145.32p | 146.31p | 144.32p | 145.32p | 49921 |
10/09/2015 | 142.33p | 146.31p | 140.82p | 145.32p | 245202 |
09/09/2015 | 142.33p | 144.32p | 141.88p | 142.33p | 8540 |
08/09/2015 | 137.85p | 145.32p | 135.56p | 142.33p | 12541 |
07/09/2015 | 135.86p | 139.34p | 134.47p | 135.86p | 8130 |
04/09/2015 | 135.86p | 135.86p | 135.86p | 135.86p | 0 |
03/09/2015 | 135.86p | 137.05p | 132.38p | 135.86p | 16835 |
02/09/2015 | 135.86p | 135.86p | 135.86p | 135.86p | 0 |
01/09/2015 | 136.85p | 136.85p | 130.39p | 135.86p | 12147 |
28/08/2015 | 136.85p | 139.34p | 134.37p | 136.85p | 9733 |
27/08/2015 | 136.85p | 136.85p | 134.37p | 136.85p | 15071 |
26/08/2015 | 137.85p | 140.29p | 134.37p | 136.85p | 15842 |
25/08/2015 | 136.85p | 139.34p | 136.85p | 137.85p | 12559 |
24/08/2015 | 144.32p | 144.32p | 134.37p | 136.85p | 40763 |
21/08/2015 | 144.32p | 146.31p | 144.32p | 144.32p | 2170 |
20/08/2015 | 143.82p | 146.26p | 143.32p | 144.32p | 493150 |
19/08/2015 | 144.82p | 144.82p | 142.33p | 143.82p | 4019 |
18/08/2015 | 144.82p | 144.82p | 144.82p | 144.82p | 0 |
17/08/2015 | 145.81p | 146.26p | 142.83p | 144.82p | 9238 |
14/08/2015 | 145.81p | 145.81p | 145.81p | 145.81p | 0 |
13/08/2015 | 145.81p | 147.31p | 142.82p | 145.81p | 13685 |
12/08/2015 | 148.80p | 150.29p | 145.81p | 145.81p | 24131 |
11/08/2015 | 147.80p | 151.29p | 147.80p | 148.80p | 10795 |
10/08/2015 | 147.80p | 147.80p | 146.06p | 147.80p | 1772 |
07/08/2015 | 147.80p | 151.29p | 145.86p | 147.80p | 5784 |
06/08/2015 | 143.82p | 148.80p | 143.82p | 148.80p | 26558 |
05/08/2015 | 143.82p | 145.61p | 143.82p | 143.82p | 26 |
04/08/2015 | 143.82p | 143.82p | 143.82p | 143.82p | 0 |
03/08/2015 | 143.82p | 143.82p | 141.58p | 143.82p | 734 |
31/07/2015 | 143.82p | 143.82p | 143.82p | 143.82p | 0 |
30/07/2015 | 143.82p | 143.82p | 142.08p | 143.82p | 660 |
29/07/2015 | 143.82p | 145.61p | 142.53p | 143.82p | 6454 |
28/07/2015 | 143.82p | 145.81p | 142.53p | 143.82p | 10586 |
27/07/2015 | 143.82p | 145.56p | 141.33p | 143.82p | 3555 |
24/07/2015 | 142.83p | 145.32p | 142.83p | 143.82p | 49 |
23/07/2015 | 143.32p | 144.32p | 140.34p | 142.83p | 10607 |
22/07/2015 | 143.32p | 143.32p | 143.32p | 143.32p | 0 |
21/07/2015 | 143.32p | 144.32p | 140.34p | 143.32p | 10766 |
20/07/2015 | 144.32p | 144.32p | 141.33p | 143.32p | 8038 |
17/07/2015 | 142.33p | 147.31p | 142.33p | 144.32p | 14506 |
16/07/2015 | 143.82p | 144.72p | 138.35p | 142.33p | 7612 |
15/07/2015 | 145.81p | 145.81p | 141.33p | 143.82p | 4726 |
14/07/2015 | 145.81p | 145.81p | 142.33p | 145.81p | 3316 |
13/07/2015 | 145.81p | 145.81p | 142.33p | 145.81p | 5064 |
10/07/2015 | 145.81p | 145.81p | 145.81p | 145.81p | 0 |
09/07/2015 | 145.81p | 145.81p | 145.81p | 145.81p | 0 |
08/07/2015 | 145.81p | 146.31p | 145.81p | 145.81p | 1631 |
07/07/2015 | 145.81p | 146.31p | 145.81p | 145.81p | 204 |
06/07/2015 | 146.81p | 146.81p | 142.33p | 145.81p | 4571 |
03/07/2015 | 146.81p | 149.30p | 146.81p | 146.81p | 4019 |
02/07/2015 | 146.81p | 148.10p | 144.32p | 146.81p | 13518 |
01/07/2015 | 146.81p | 146.81p | 144.32p | 146.81p | 4353 |
30/06/2015 | 146.81p | 146.81p | 144.32p | 146.81p | 1507 |
29/06/2015 | 147.31p | 147.80p | 144.34p | 146.81p | 10293 |
26/06/2015 | 147.31p | 149.59p | 145.51p | 147.31p | 9981 |
25/06/2015 | 147.80p | 147.80p | 145.51p | 147.31p | 10160 |
24/06/2015 | 147.80p | 149.20p | 147.80p | 147.80p | 6364 |
23/06/2015 | 147.80p | 151.29p | 144.39p | 147.80p | 10904 |
22/06/2015 | 148.30p | 148.30p | 144.32p | 147.80p | 13475 |
19/06/2015 | 148.30p | 148.30p | 145.46p | 148.30p | 3354 |
18/06/2015 | 148.30p | 148.80p | 145.46p | 148.30p | 2527 |
17/06/2015 | 149.79p | 149.79p | 145.32p | 148.30p | 17411 |
16/06/2015 | 151.78p | 151.78p | 149.30p | 149.79p | 12971 |
15/06/2015 | 151.78p | 151.78p | 149.30p | 151.78p | 85470 |
12/06/2015 | 151.78p | 151.78p | 149.30p | 151.78p | 3331 |
11/06/2015 | 151.78p | 151.78p | 149.30p | 151.78p | 14829 |
10/06/2015 | 151.78p | 151.78p | 151.04p | 151.78p | 6689 |
09/06/2015 | 151.78p | 151.78p | 149.30p | 151.78p | 4973 |
08/06/2015 | 151.78p | 151.78p | 149.30p | 151.78p | 32569 |
05/06/2015 | 151.78p | 152.68p | 149.30p | 151.78p | 51811 |
04/06/2015 | 153.78p | 154.27p | 149.30p | 151.78p | 54279 |
03/06/2015 | 146.81p | 156.01p | 145.46p | 153.78p | 220376 |
02/06/2015 | 145.81p | 149.30p | 143.32p | 146.81p | 167723 |
01/06/2015 | 140.34p | 143.13p | 140.34p | 140.34p | 1947 |
29/05/2015 | 140.34p | 143.13p | 138.07p | 140.34p | 7423 |
28/05/2015 | 140.34p | 143.32p | 137.85p | 140.34p | 14317 |
27/05/2015 | 139.84p | 143.32p | 138.90p | 140.34p | 10549 |
26/05/2015 | 139.84p | 142.33p | 138.45p | 139.84p | 25814 |
22/05/2015 | 139.84p | 140.34p | 137.35p | 139.84p | 16427 |
21/05/2015 | 139.84p | 140.56p | 139.84p | 139.84p | 4153 |
20/05/2015 | 139.84p | 139.84p | 139.84p | 139.84p | 0 |
19/05/2015 | 139.84p | 140.19p | 139.84p | 139.84p | 1490 |
18/05/2015 | 140.84p | 142.33p | 137.35p | 139.84p | 26915 |
15/05/2015 | 140.84p | 140.84p | 140.84p | 140.84p | 0 |
14/05/2015 | 140.84p | 142.33p | 137.35p | 140.84p | 2314 |
13/05/2015 | 140.84p | 140.84p | 140.84p | 140.84p | 0 |
12/05/2015 | 140.84p | 140.84p | 137.35p | 140.84p | 1005 |
11/05/2015 | 140.84p | 143.48p | 137.35p | 140.84p | 7519 |
08/05/2015 | 142.33p | 144.32p | 140.34p | 140.84p | 9815 |
07/05/2015 | 142.33p | 142.33p | 142.33p | 142.33p | 0 |
06/05/2015 | 145.81p | 145.81p | 142.33p | 142.33p | 7442 |
05/05/2015 | 145.81p | 145.81p | 142.33p | 145.81p | 5409 |
01/05/2015 | 143.82p | 147.31p | 143.67p | 145.81p | 17227 |
30/04/2015 | 143.82p | 145.29p | 143.82p | 143.82p | 170 |
29/04/2015 | 143.82p | 143.82p | 143.82p | 143.82p | 0 |
28/04/2015 | 144.32p | 145.32p | 142.43p | 143.82p | 7132 |
27/04/2015 | 144.82p | 144.82p | 142.43p | 144.32p | 1051 |
24/04/2015 | 145.81p | 145.81p | 144.32p | 144.82p | 2115 |
23/04/2015 | 146.81p | 146.81p | 144.32p | 145.81p | 6986 |
22/04/2015 | 146.81p | 146.81p | 144.32p | 146.81p | 14451 |
21/04/2015 | 146.81p | 149.30p | 146.81p | 146.81p | 6363 |
20/04/2015 | 145.81p | 149.30p | 145.81p | 146.81p | 11386 |
17/04/2015 | 144.32p | 146.31p | 144.32p | 145.81p | 2009 |
16/04/2015 | 145.81p | 145.81p | 142.33p | 144.32p | 6028 |
15/04/2015 | 146.81p | 146.81p | 142.33p | 145.81p | 9678 |
14/04/2015 | 145.81p | 149.30p | 144.07p | 146.81p | 9110 |
13/04/2015 | 145.81p | 149.30p | 143.87p | 145.81p | 31511 |
10/04/2015 | 139.84p | 148.30p | 139.84p | 145.81p | 23964 |
09/04/2015 | 139.84p | 142.98p | 139.84p | 139.84p | 11596 |
08/04/2015 | 139.34p | 140.34p | 136.36p | 139.84p | 9012 |
07/04/2015 | 140.34p | 143.32p | 136.36p | 139.34p | 27919 |
02/04/2015 | 140.34p | 143.32p | 138.61p | 140.34p | 5123 |
01/04/2015 | 140.34p | 140.34p | 138.50p | 140.34p | 6575 |
31/03/2015 | 140.34p | 143.32p | 140.34p | 140.34p | 8540 |
30/03/2015 | 140.34p | 142.73p | 140.34p | 140.34p | 7598 |
27/03/2015 | 139.34p | 141.33p | 138.35p | 140.34p | 19090 |
26/03/2015 | 139.34p | 140.84p | 138.05p | 139.34p | 12075 |
25/03/2015 | 139.34p | 140.59p | 137.85p | 139.34p | 3264 |
24/03/2015 | 139.34p | 140.72p | 137.85p | 139.34p | 12924 |
23/03/2015 | 139.34p | 139.34p | 138.35p | 139.34p | 14066 |
20/03/2015 | 140.84p | 140.84p | 139.34p | 139.34p | 0 |
19/03/2015 | 140.84p | 144.32p | 140.34p | 140.84p | 7660 |
18/03/2015 | 139.34p | 144.32p | 139.34p | 140.84p | 59287 |
17/03/2015 | 139.34p | 141.33p | 139.34p | 139.34p | 2097 |
16/03/2015 | 137.85p | 143.32p | 137.85p | 139.34p | 8056 |
13/03/2015 | 136.85p | 139.34p | 136.85p | 137.85p | 16860 |
12/03/2015 | 136.85p | 136.85p | 136.85p | 136.85p | 0 |
11/03/2015 | 136.85p | 136.85p | 134.37p | 136.85p | 21199 |
10/03/2015 | 136.85p | 138.35p | 136.85p | 136.85p | 1118 |
09/03/2015 | 136.85p | 136.85p | 136.85p | 136.85p | 25118 |
06/03/2015 | 136.85p | 136.85p | 136.85p | 136.85p | 0 |
05/03/2015 | 136.85p | 138.35p | 136.85p | 136.85p | 1945 |
04/03/2015 | 136.85p | 138.35p | 135.96p | 136.85p | 12251 |
03/03/2015 | 137.85p | 138.35p | 134.37p | 136.85p | 4849 |
02/03/2015 | 139.34p | 139.34p | 136.36p | 137.85p | 7364 |
27/02/2015 | 139.34p | 139.34p | 137.35p | 139.34p | 16635 |
26/02/2015 | 139.34p | 139.34p | 139.34p | 139.34p | 0 |
25/02/2015 | 139.34p | 140.34p | 135.36p | 139.34p | 18342 |
24/02/2015 | 139.34p | 140.09p | 139.34p | 139.34p | 7093 |
23/02/2015 | 141.83p | 143.32p | 136.46p | 139.34p | 46561 |
20/02/2015 | 141.83p | 143.61p | 139.34p | 141.83p | 18374 |
19/02/2015 | 141.33p | 145.32p | 139.34p | 141.83p | 17368 |
18/02/2015 | 133.87p | 143.32p | 133.12p | 141.33p | 42445 |
17/02/2015 | 134.37p | 136.85p | 133.60p | 133.87p | 3551 |
16/02/2015 | 134.37p | 137.35p | 134.37p | 134.37p | 1507 |
13/02/2015 | 134.37p | 134.37p | 134.14p | 134.37p | 6178 |
12/02/2015 | 134.37p | 134.37p | 134.37p | 134.37p | 0 |
11/02/2015 | 134.37p | 134.37p | 134.37p | 134.37p | 0 |
10/02/2015 | 134.37p | 134.37p | 133.37p | 134.37p | 8038 |
09/02/2015 | 133.37p | 137.35p | 132.87p | 134.37p | 14675 |
06/02/2015 | 133.37p | 133.37p | 132.87p | 133.37p | 1187 |
05/02/2015 | 133.37p | 133.37p | 132.87p | 133.37p | 1758 |
04/02/2015 | 132.38p | 136.36p | 132.38p | 133.37p | 14580 |
03/02/2015 | 135.86p | 136.11p | 132.38p | 132.38p | 21989 |
02/02/2015 | 138.35p | 138.35p | 131.57p | 135.86p | 7576 |
30/01/2015 | 138.85p | 138.85p | 136.36p | 138.85p | 3516 |
29/01/2015 | 138.85p | 139.84p | 135.31p | 138.85p | 5099 |
28/01/2015 | 140.34p | 140.34p | 136.38p | 138.85p | 14471 |
27/01/2015 | 140.34p | 140.34p | 138.85p | 140.34p | 2635 |
26/01/2015 | 140.34p | 140.34p | 138.85p | 140.34p | 88 |
23/01/2015 | 140.34p | 143.32p | 137.95p | 140.34p | 15871 |
22/01/2015 | 140.34p | 141.10p | 140.34p | 140.34p | 5024 |
21/01/2015 | 140.34p | 140.94p | 137.35p | 140.34p | 11052 |
20/01/2015 | 140.34p | 140.34p | 137.95p | 140.34p | 5024 |
19/01/2015 | 140.34p | 141.13p | 140.34p | 140.34p | 4150 |
16/01/2015 | 139.34p | 141.33p | 137.57p | 140.34p | 17852 |
15/01/2015 | 140.34p | 143.32p | 137.70p | 139.34p | 9732 |
14/01/2015 | 131.88p | 146.31p | 131.88p | 140.34p | 68596 |
13/01/2015 | 130.88p | 134.37p | 127.40p | 131.88p | 75837 |
12/01/2015 | 129.39p | 134.37p | 128.49p | 130.88p | 28508 |
09/01/2015 | 129.89p | 130.39p | 128.39p | 129.39p | 5640 |
08/01/2015 | 129.89p | 130.39p | 127.40p | 129.89p | 11149 |
07/01/2015 | 129.39p | 130.39p | 129.39p | 129.89p | 4873 |
06/01/2015 | 128.89p | 131.38p | 126.55p | 129.39p | 23798 |
05/01/2015 | 128.89p | 130.88p | 126.40p | 128.89p | 22782 |
02/01/2015 | 128.89p | 128.89p | 128.89p | 128.89p | 0 |
31/12/2014 | 128.89p | 128.89p | 128.39p | 128.89p | 78 |
30/12/2014 | 128.89p | 128.89p | 128.89p | 128.89p | 0 |
29/12/2014 | 129.39p | 129.39p | 127.40p | 128.89p | 3768 |
24/12/2014 | 129.39p | 130.88p | 129.39p | 129.39p | 1005 |
23/12/2014 | 129.39p | 129.39p | 128.39p | 129.39p | 0 |
22/12/2014 | 129.39p | 130.88p | 127.40p | 129.39p | 3575 |
19/12/2014 | 129.39p | 131.13p | 128.39p | 129.39p | 764 |
*Close Price adjusted for both dividends and splits