Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2016 | 109.00p | 114.50p | 109.00p | 113.00p | 234057 |
24/06/2016 | 111.00p | 112.00p | 106.50p | 111.00p | 84566 |
23/06/2016 | 112.00p | 114.75p | 112.00p | 113.00p | 58618 |
22/06/2016 | 115.00p | 115.00p | 112.00p | 112.00p | 148923 |
21/06/2016 | 113.50p | 114.48p | 113.50p | 114.00p | 130156 |
20/06/2016 | 113.00p | 114.79p | 113.00p | 113.50p | 110883 |
17/06/2016 | 113.00p | 115.75p | 112.00p | 112.00p | 326660 |
16/06/2016 | 116.00p | 116.00p | 112.00p | 112.00p | 87610 |
15/06/2016 | 116.00p | 116.50p | 113.00p | 114.00p | 125843 |
14/06/2016 | 116.00p | 116.00p | 112.03p | 112.75p | 125824 |
13/06/2016 | 116.00p | 116.21p | 112.25p | 116.00p | 144561 |
10/06/2016 | 116.00p | 116.50p | 114.49p | 116.00p | 63885 |
09/06/2016 | 115.00p | 116.50p | 113.00p | 116.50p | 95371 |
08/06/2016 | 115.00p | 115.00p | 113.03p | 115.00p | 89561 |
07/06/2016 | 115.00p | 115.00p | 112.00p | 115.00p | 157030 |
06/06/2016 | 113.50p | 115.00p | 110.75p | 115.00p | 68937 |
03/06/2016 | 112.50p | 113.00p | 108.50p | 113.00p | 156198 |
02/06/2016 | 112.75p | 113.00p | 110.50p | 112.25p | 61103 |
01/06/2016 | 111.75p | 113.00p | 111.75p | 111.75p | 183179 |
31/05/2016 | 113.00p | 113.00p | 112.00p | 112.50p | 188915 |
27/05/2016 | 112.00p | 112.70p | 111.75p | 112.25p | 67128 |
26/05/2016 | 113.00p | 113.00p | 111.93p | 112.00p | 26743 |
25/05/2016 | 113.00p | 113.00p | 111.75p | 111.75p | 63771 |
24/05/2016 | 111.75p | 112.00p | 111.50p | 111.75p | 106527 |
23/05/2016 | 112.00p | 112.00p | 110.82p | 111.75p | 122710 |
20/05/2016 | 111.25p | 111.50p | 109.22p | 111.50p | 141182 |
19/05/2016 | 111.25p | 111.40p | 109.25p | 110.37p | 64308 |
18/05/2016 | 111.00p | 111.00p | 108.50p | 110.13p | 198723 |
17/05/2016 | 110.00p | 111.50p | 109.75p | 110.37p | 64053 |
16/05/2016 | 111.00p | 111.50p | 108.61p | 109.75p | 73722 |
13/05/2016 | 108.25p | 111.00p | 108.25p | 111.00p | 67034 |
12/05/2016 | 111.00p | 111.00p | 108.91p | 109.50p | 117242 |
11/05/2016 | 111.25p | 111.25p | 108.00p | 111.25p | 83103 |
10/05/2016 | 110.00p | 111.25p | 107.50p | 111.25p | 98085 |
09/05/2016 | 111.00p | 111.00p | 109.60p | 111.00p | 52573 |
06/05/2016 | 109.00p | 110.50p | 107.50p | 109.25p | 124675 |
05/05/2016 | 110.50p | 110.80p | 108.32p | 108.50p | 101831 |
04/05/2016 | 111.00p | 111.00p | 107.25p | 107.25p | 66745 |
03/05/2016 | 110.50p | 111.00p | 107.55p | 110.75p | 98939 |
29/04/2016 | 109.50p | 110.50p | 107.50p | 110.50p | 51664 |
28/04/2016 | 108.50p | 108.50p | 107.38p | 107.75p | 86283 |
27/04/2016 | 108.50p | 110.50p | 107.31p | 107.75p | 113124 |
26/04/2016 | 108.00p | 109.00p | 106.75p | 107.00p | 109495 |
25/04/2016 | 111.00p | 112.00p | 108.00p | 109.75p | 123742 |
22/04/2016 | 112.25p | 112.25p | 109.00p | 111.00p | 48475 |
21/04/2016 | 112.50p | 112.50p | 111.00p | 111.75p | 84531 |
20/04/2016 | 112.00p | 112.25p | 111.16p | 111.75p | 163546 |
19/04/2016 | 112.00p | 112.00p | 109.55p | 112.00p | 111639 |
18/04/2016 | 111.00p | 112.00p | 109.00p | 112.00p | 133589 |
15/04/2016 | 111.00p | 112.00p | 109.33p | 110.50p | 68565 |
14/04/2016 | 111.00p | 111.99p | 108.00p | 109.00p | 124137 |
13/04/2016 | 109.25p | 110.00p | 106.75p | 106.75p | 105971 |
12/04/2016 | 104.75p | 109.00p | 104.75p | 104.75p | 69862 |
11/04/2016 | 107.50p | 108.25p | 105.00p | 108.25p | 117115 |
08/04/2016 | 103.25p | 107.70p | 103.25p | 104.00p | 90363 |
07/04/2016 | 106.50p | 107.25p | 103.25p | 103.25p | 117346 |
06/04/2016 | 106.50p | 106.94p | 103.00p | 104.50p | 163240 |
05/04/2016 | 106.00p | 106.34p | 102.80p | 103.25p | 142289 |
04/04/2016 | 105.00p | 105.29p | 102.90p | 104.00p | 186122 |
01/04/2016 | 102.50p | 105.50p | 102.50p | 102.50p | 105842 |
31/03/2016 | 104.00p | 106.25p | 103.00p | 106.25p | 79150 |
30/03/2016 | 106.00p | 106.00p | 103.00p | 106.00p | 238932 |
29/03/2016 | 105.50p | 105.50p | 102.25p | 105.50p | 324703 |
24/03/2016 | 104.00p | 105.00p | 102.50p | 103.50p | 79575 |
23/03/2016 | 106.00p | 106.00p | 103.64p | 105.00p | 112674 |
22/03/2016 | 103.50p | 104.99p | 102.50p | 103.00p | 193126 |
21/03/2016 | 105.50p | 107.00p | 104.00p | 104.00p | 214353 |
18/03/2016 | 105.50p | 107.20p | 105.50p | 105.50p | 82954 |
17/03/2016 | 109.00p | 109.00p | 105.50p | 105.50p | 70814 |
16/03/2016 | 108.50p | 108.50p | 106.00p | 107.50p | 91747 |
15/03/2016 | 108.00p | 108.00p | 106.02p | 107.75p | 82355 |
14/03/2016 | 108.25p | 108.50p | 105.38p | 107.75p | 110107 |
11/03/2016 | 107.50p | 107.50p | 104.40p | 107.50p | 85849 |
10/03/2016 | 107.00p | 108.00p | 105.30p | 106.25p | 135465 |
09/03/2016 | 105.50p | 107.24p | 105.00p | 105.50p | 124049 |
08/03/2016 | 107.00p | 107.49p | 105.50p | 105.50p | 83601 |
07/03/2016 | 107.00p | 108.00p | 105.50p | 108.00p | 106625 |
04/03/2016 | 108.00p | 108.00p | 105.03p | 107.50p | 87046 |
03/03/2016 | 107.50p | 107.50p | 105.50p | 107.50p | 117948 |
02/03/2016 | 108.00p | 108.00p | 105.00p | 107.75p | 138303 |
01/03/2016 | 105.25p | 108.00p | 105.25p | 105.50p | 136431 |
29/02/2016 | 107.00p | 107.00p | 105.50p | 105.50p | 41677 |
26/02/2016 | 108.00p | 108.00p | 105.00p | 105.25p | 148156 |
25/02/2016 | 104.00p | 107.00p | 104.00p | 107.00p | 84457 |
24/02/2016 | 104.50p | 107.00p | 102.98p | 105.00p | 132475 |
23/02/2016 | 104.50p | 104.66p | 102.00p | 104.50p | 83844 |
22/02/2016 | 103.00p | 104.50p | 100.75p | 104.50p | 163874 |
19/02/2016 | 102.00p | 103.00p | 101.01p | 102.75p | 98087 |
18/02/2016 | 102.50p | 102.50p | 100.00p | 100.25p | 73320 |
17/02/2016 | 98.00p | 102.50p | 98.00p | 98.00p | 103997 |
16/02/2016 | 101.75p | 102.00p | 99.44p | 100.00p | 57894 |
15/02/2016 | 101.00p | 102.00p | 98.00p | 98.00p | 68866 |
12/02/2016 | 100.50p | 100.91p | 97.25p | 97.25p | 121734 |
11/02/2016 | 100.00p | 101.57p | 98.27p | 99.25p | 6170055 |
10/02/2016 | 100.50p | 100.75p | 98.93p | 100.37p | 67982 |
09/02/2016 | 100.00p | 100.45p | 98.50p | 98.50p | 88338 |
08/02/2016 | 98.50p | 101.00p | 98.50p | 99.25p | 108047 |
05/02/2016 | 100.00p | 101.00p | 98.11p | 99.37p | 42288 |
04/02/2016 | 99.97p | 99.97p | 98.50p | 98.50p | 59292 |
03/02/2016 | 100.00p | 101.00p | 97.00p | 97.50p | 103938 |
02/02/2016 | 101.75p | 101.96p | 99.80p | 100.00p | 80621 |
01/02/2016 | 102.50p | 102.62p | 99.00p | 100.25p | 133506 |
29/01/2016 | 101.00p | 102.50p | 98.12p | 99.00p | 82011 |
28/01/2016 | 97.00p | 100.00p | 96.50p | 97.50p | 184288 |
27/01/2016 | 99.00p | 100.52p | 97.40p | 99.25p | 169199 |
26/01/2016 | 98.00p | 99.00p | 96.45p | 97.50p | 133144 |
25/01/2016 | 99.75p | 100.00p | 98.06p | 99.00p | 103067 |
22/01/2016 | 98.00p | 99.50p | 94.00p | 98.75p | 87475 |
21/01/2016 | 93.00p | 96.18p | 93.00p | 93.50p | 128432 |
20/01/2016 | 96.00p | 97.60p | 93.00p | 94.00p | 133957 |
19/01/2016 | 97.50p | 100.53p | 97.50p | 97.50p | 122343 |
18/01/2016 | 101.75p | 101.75p | 97.50p | 98.25p | 101933 |
15/01/2016 | 98.50p | 100.63p | 98.25p | 100.00p | 140227 |
14/01/2016 | 98.50p | 102.25p | 98.50p | 99.75p | 149874 |
13/01/2016 | 100.75p | 102.50p | 99.39p | 102.50p | 47051 |
12/01/2016 | 102.00p | 102.00p | 98.60p | 99.50p | 42616 |
11/01/2016 | 102.00p | 102.00p | 98.75p | 102.00p | 81376 |
08/01/2016 | 102.00p | 102.00p | 99.42p | 100.63p | 63003 |
07/01/2016 | 102.00p | 102.00p | 98.51p | 102.00p | 46828 |
06/01/2016 | 104.00p | 104.50p | 101.04p | 104.25p | 70221 |
05/01/2016 | 103.00p | 104.00p | 100.00p | 103.00p | 78786 |
04/01/2016 | 103.00p | 103.99p | 100.50p | 103.00p | 149828 |
31/12/2015 | 105.27p | 105.50p | 103.00p | 103.50p | 15256 |
30/12/2015 | 105.00p | 105.25p | 102.75p | 105.25p | 33060 |
29/12/2015 | 104.97p | 105.85p | 101.50p | 103.00p | 189452 |
24/12/2015 | 104.60p | 105.46p | 102.11p | 103.50p | 32766 |
23/12/2015 | 105.00p | 105.46p | 101.25p | 101.25p | 57083 |
22/12/2015 | 103.00p | 104.96p | 101.80p | 103.00p | 70035 |
21/12/2015 | 101.50p | 104.25p | 101.50p | 102.75p | 87111 |
18/12/2015 | 103.25p | 104.32p | 100.75p | 103.25p | 50042 |
17/12/2015 | 100.25p | 103.14p | 100.25p | 100.75p | 99181 |
16/12/2015 | 102.75p | 103.64p | 99.00p | 102.75p | 82996 |
15/12/2015 | 98.50p | 101.00p | 98.50p | 98.50p | 138599 |
14/12/2015 | 99.32p | 102.30p | 98.75p | 101.00p | 107173 |
11/12/2015 | 99.00p | 103.00p | 98.50p | 98.50p | 131278 |
10/12/2015 | 100.00p | 103.25p | 99.00p | 99.00p | 105004 |
09/12/2015 | 100.75p | 103.31p | 100.50p | 100.50p | 172124 |
08/12/2015 | 100.75p | 105.36p | 100.75p | 102.13p | 89774 |
07/12/2015 | 105.25p | 105.25p | 101.25p | 101.25p | 96300 |
04/12/2015 | 101.25p | 103.47p | 101.25p | 101.50p | 90842 |
03/12/2015 | 103.56p | 103.63p | 102.02p | 103.25p | 48293 |
02/12/2015 | 105.00p | 105.00p | 103.00p | 103.63p | 144731 |
01/12/2015 | 107.00p | 107.00p | 103.00p | 106.50p | 61675 |
30/11/2015 | 106.25p | 106.25p | 103.25p | 104.25p | 83325 |
27/11/2015 | 105.29p | 105.29p | 102.94p | 105.25p | 21214 |
26/11/2015 | 104.17p | 105.34p | 103.65p | 104.75p | 56827 |
25/11/2015 | 107.00p | 107.00p | 104.00p | 106.50p | 88325 |
24/11/2015 | 102.75p | 105.20p | 102.75p | 104.38p | 98998 |
23/11/2015 | 107.00p | 107.00p | 103.25p | 103.25p | 94191 |
20/11/2015 | 105.50p | 105.50p | 103.75p | 105.00p | 28928 |
19/11/2015 | 105.43p | 105.51p | 103.73p | 104.88p | 24462 |
18/11/2015 | 105.01p | 105.01p | 103.50p | 104.75p | 46702 |
17/11/2015 | 102.00p | 105.01p | 102.00p | 104.62p | 137020 |
16/11/2015 | 102.63p | 104.77p | 102.00p | 104.50p | 95781 |
13/11/2015 | 106.50p | 106.50p | 102.25p | 106.00p | 115674 |
12/11/2015 | 106.50p | 106.50p | 103.21p | 106.25p | 38262 |
11/11/2015 | 105.15p | 105.96p | 103.10p | 104.88p | 63132 |
10/11/2015 | 103.75p | 106.00p | 103.00p | 106.00p | 50934 |
09/11/2015 | 102.00p | 105.73p | 102.00p | 102.25p | 55857 |
06/11/2015 | 105.00p | 106.35p | 103.25p | 104.50p | 86889 |
05/11/2015 | 105.00p | 106.96p | 102.60p | 105.00p | 127405 |
04/11/2015 | 105.00p | 105.00p | 103.02p | 104.00p | 78943 |
03/11/2015 | 103.00p | 104.97p | 102.30p | 103.75p | 57798 |
02/11/2015 | 103.19p | 104.91p | 102.00p | 103.50p | 92299 |
30/10/2015 | 103.25p | 103.68p | 102.11p | 103.38p | 71245 |
29/10/2015 | 104.12p | 104.48p | 102.00p | 103.50p | 48318 |
28/10/2015 | 102.25p | 103.50p | 101.02p | 103.50p | 74241 |
27/10/2015 | 101.50p | 102.67p | 100.25p | 100.25p | 31051 |
26/10/2015 | 100.00p | 102.00p | 100.00p | 101.25p | 152654 |
23/10/2015 | 100.50p | 102.69p | 98.45p | 100.25p | 246932 |
22/10/2015 | 100.00p | 101.13p | 99.50p | 101.13p | 173316 |
21/10/2015 | 102.50p | 102.50p | 100.00p | 100.00p | 72277 |
20/10/2015 | 101.50p | 102.75p | 100.50p | 102.37p | 55861 |
19/10/2015 | 104.00p | 104.00p | 101.50p | 101.75p | 57709 |
16/10/2015 | 102.00p | 103.54p | 102.00p | 103.25p | 45561 |
15/10/2015 | 101.90p | 104.66p | 101.50p | 103.50p | 27848 |
14/10/2015 | 102.00p | 103.43p | 102.00p | 103.13p | 50437 |
13/10/2015 | 103.00p | 105.20p | 102.50p | 104.25p | 59451 |
12/10/2015 | 105.00p | 105.90p | 102.50p | 105.25p | 107516 |
09/10/2015 | 104.00p | 106.90p | 103.25p | 105.25p | 114176 |
08/10/2015 | 104.45p | 104.45p | 102.50p | 104.00p | 59773 |
07/10/2015 | 103.00p | 105.25p | 102.50p | 104.25p | 33151 |
06/10/2015 | 104.90p | 105.39p | 103.00p | 104.50p | 112338 |
05/10/2015 | 104.00p | 105.81p | 103.00p | 103.50p | 61294 |
02/10/2015 | 104.00p | 104.75p | 102.75p | 104.75p | 62503 |
01/10/2015 | 104.00p | 104.74p | 101.85p | 104.00p | 77287 |
30/09/2015 | 103.00p | 104.49p | 99.50p | 103.75p | 56766 |
29/09/2015 | 101.00p | 102.58p | 99.50p | 102.00p | 65139 |
28/09/2015 | 101.05p | 105.45p | 101.00p | 103.00p | 95431 |
25/09/2015 | 101.50p | 105.96p | 101.50p | 101.50p | 72316 |
24/09/2015 | 102.50p | 104.78p | 101.00p | 101.00p | 31201 |
23/09/2015 | 102.50p | 104.78p | 101.00p | 102.50p | 83543 |
22/09/2015 | 104.00p | 105.50p | 102.00p | 102.00p | 95317 |
21/09/2015 | 104.00p | 105.71p | 104.00p | 105.00p | 35100 |
18/09/2015 | 105.50p | 107.17p | 105.00p | 105.00p | 171030 |
17/09/2015 | 106.75p | 106.91p | 106.00p | 106.75p | 23813 |
16/09/2015 | 107.52p | 107.52p | 105.00p | 106.38p | 72286 |
15/09/2015 | 107.75p | 107.75p | 105.00p | 106.75p | 195859 |
14/09/2015 | 106.50p | 107.51p | 103.43p | 107.50p | 153386 |
11/09/2015 | 106.46p | 106.97p | 103.43p | 105.25p | 109600 |
*Close Price adjusted for both dividends and splits