Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/09/2015 | 103.50p | 108.00p | 103.50p | 104.00p | 83615 |
09/09/2015 | 106.75p | 108.13p | 102.50p | 105.88p | 103230 |
08/09/2015 | 100.25p | 104.76p | 100.25p | 102.50p | 94051 |
07/09/2015 | 100.00p | 103.78p | 100.00p | 100.75p | 106000 |
04/09/2015 | 105.00p | 105.00p | 100.66p | 103.00p | 53500 |
03/09/2015 | 106.00p | 106.00p | 103.00p | 105.25p | 42185 |
02/09/2015 | 103.50p | 104.75p | 100.56p | 104.75p | 76467 |
01/09/2015 | 102.50p | 104.00p | 100.15p | 102.50p | 81441 |
28/08/2015 | 102.44p | 106.00p | 102.08p | 102.63p | 22896 |
27/08/2015 | 103.00p | 105.52p | 101.54p | 103.88p | 136440 |
26/08/2015 | 100.00p | 103.00p | 98.75p | 101.50p | 91724 |
25/08/2015 | 95.25p | 103.70p | 95.25p | 101.25p | 196091 |
24/08/2015 | 97.25p | 99.37p | 95.55p | 98.00p | 184650 |
21/08/2015 | 102.00p | 102.00p | 95.26p | 102.00p | 447907 |
20/08/2015 | 106.00p | 106.94p | 101.33p | 102.50p | 194454 |
19/08/2015 | 111.50p | 111.50p | 104.51p | 107.25p | 121689 |
18/08/2015 | 112.50p | 113.46p | 110.25p | 111.37p | 60243 |
17/08/2015 | 113.75p | 114.00p | 112.50p | 113.50p | 57638 |
14/08/2015 | 114.00p | 114.40p | 112.00p | 113.50p | 75254 |
13/08/2015 | 114.50p | 114.60p | 113.02p | 114.00p | 74627 |
12/08/2015 | 114.50p | 114.75p | 113.76p | 114.50p | 16951 |
11/08/2015 | 115.00p | 115.19p | 113.79p | 114.37p | 61331 |
10/08/2015 | 115.00p | 115.00p | 112.50p | 115.00p | 94466 |
07/08/2015 | 113.50p | 115.19p | 113.00p | 114.25p | 43476 |
06/08/2015 | 113.50p | 114.70p | 112.50p | 113.63p | 109215 |
05/08/2015 | 113.25p | 114.70p | 113.25p | 113.25p | 49809 |
04/08/2015 | 115.17p | 115.17p | 113.25p | 114.00p | 66442 |
03/08/2015 | 115.24p | 115.25p | 113.67p | 114.13p | 42659 |
31/07/2015 | 115.50p | 115.50p | 113.19p | 114.13p | 81324 |
30/07/2015 | 115.24p | 115.25p | 113.00p | 114.37p | 46192 |
29/07/2015 | 113.50p | 115.50p | 112.98p | 113.50p | 83831 |
28/07/2015 | 114.00p | 115.50p | 113.25p | 114.00p | 87263 |
27/07/2015 | 113.50p | 115.31p | 113.34p | 114.00p | 130284 |
24/07/2015 | 115.50p | 115.50p | 114.50p | 114.50p | 59212 |
23/07/2015 | 115.00p | 116.50p | 113.90p | 115.50p | 153078 |
22/07/2015 | 114.00p | 115.00p | 113.25p | 115.00p | 104582 |
21/07/2015 | 111.75p | 114.00p | 111.68p | 113.87p | 132757 |
20/07/2015 | 110.00p | 111.94p | 108.65p | 111.00p | 142678 |
17/07/2015 | 110.25p | 110.50p | 109.14p | 109.75p | 71825 |
16/07/2015 | 110.00p | 110.20p | 108.00p | 109.00p | 154251 |
15/07/2015 | 110.50p | 112.20p | 108.00p | 108.00p | 281330 |
14/07/2015 | 111.00p | 112.50p | 110.69p | 111.75p | 128516 |
13/07/2015 | 112.50p | 112.98p | 110.66p | 111.00p | 159961 |
10/07/2015 | 110.25p | 111.50p | 109.31p | 111.50p | 56290 |
09/07/2015 | 110.25p | 110.25p | 108.02p | 109.38p | 46459 |
08/07/2015 | 108.00p | 110.00p | 107.50p | 110.00p | 104150 |
07/07/2015 | 109.50p | 111.26p | 109.00p | 109.50p | 97136 |
06/07/2015 | 109.50p | 111.03p | 109.00p | 110.37p | 39032 |
03/07/2015 | 110.00p | 111.50p | 110.00p | 111.50p | 10126 |
02/07/2015 | 110.00p | 110.61p | 109.51p | 110.00p | 46878 |
01/07/2015 | 111.00p | 111.00p | 109.00p | 109.50p | 430480 |
30/06/2015 | 109.50p | 111.34p | 108.80p | 109.00p | 159472 |
29/06/2015 | 107.75p | 109.50p | 106.52p | 108.75p | 141073 |
26/06/2015 | 110.00p | 112.00p | 108.75p | 109.00p | 174476 |
25/06/2015 | 113.00p | 113.56p | 112.25p | 112.75p | 100001 |
24/06/2015 | 113.75p | 115.23p | 112.00p | 112.25p | 131833 |
23/06/2015 | 116.00p | 116.00p | 113.75p | 114.00p | 69063 |
22/06/2015 | 114.25p | 115.95p | 113.62p | 114.00p | 134252 |
19/06/2015 | 117.75p | 117.75p | 113.75p | 116.00p | 68515 |
18/06/2015 | 117.00p | 117.73p | 115.00p | 116.25p | 116834 |
17/06/2015 | 118.00p | 118.00p | 117.01p | 118.00p | 57355 |
16/06/2015 | 117.16p | 117.98p | 117.01p | 117.50p | 45254 |
15/06/2015 | 117.98p | 117.99p | 116.75p | 117.38p | 78862 |
12/06/2015 | 117.50p | 117.98p | 116.50p | 116.75p | 96579 |
11/06/2015 | 116.50p | 117.75p | 116.50p | 116.75p | 56725 |
10/06/2015 | 117.00p | 118.00p | 115.75p | 117.50p | 133580 |
09/06/2015 | 116.00p | 117.00p | 115.42p | 117.00p | 84751 |
08/06/2015 | 116.00p | 117.00p | 115.00p | 117.00p | 124039 |
05/06/2015 | 114.50p | 117.00p | 114.50p | 117.00p | 34209 |
04/06/2015 | 116.00p | 117.11p | 114.75p | 114.75p | 78637 |
03/06/2015 | 115.75p | 117.89p | 115.75p | 116.75p | 42331 |
02/06/2015 | 117.00p | 117.74p | 115.99p | 116.50p | 86417 |
01/06/2015 | 117.73p | 117.73p | 115.66p | 116.25p | 65613 |
29/05/2015 | 117.00p | 117.75p | 115.50p | 116.25p | 107160 |
28/05/2015 | 116.50p | 116.74p | 115.75p | 115.75p | 47462 |
27/05/2015 | 116.50p | 117.00p | 115.50p | 115.50p | 63362 |
26/05/2015 | 116.55p | 118.21p | 116.13p | 116.13p | 70570 |
22/05/2015 | 116.25p | 116.90p | 116.08p | 116.25p | 97758 |
21/05/2015 | 116.38p | 117.20p | 116.14p | 116.62p | 47847 |
20/05/2015 | 117.50p | 118.39p | 116.00p | 116.25p | 163891 |
19/05/2015 | 118.00p | 118.50p | 116.95p | 118.50p | 91529 |
18/05/2015 | 116.00p | 118.00p | 115.25p | 118.00p | 121808 |
15/05/2015 | 115.00p | 116.40p | 114.50p | 114.50p | 193597 |
14/05/2015 | 116.00p | 116.50p | 115.23p | 116.50p | 54242 |
13/05/2015 | 116.25p | 116.50p | 115.05p | 116.50p | 65866 |
12/05/2015 | 115.25p | 116.50p | 114.56p | 116.50p | 81605 |
11/05/2015 | 116.00p | 117.00p | 114.25p | 117.00p | 151587 |
08/05/2015 | 116.75p | 116.87p | 114.75p | 116.25p | 64292 |
07/05/2015 | 116.50p | 116.50p | 114.84p | 116.50p | 91307 |
06/05/2015 | 116.00p | 116.75p | 114.90p | 116.75p | 82866 |
05/05/2015 | 114.25p | 116.75p | 114.00p | 114.50p | 167742 |
01/05/2015 | 114.00p | 116.75p | 114.00p | 114.50p | 126153 |
30/04/2015 | 116.75p | 116.75p | 114.00p | 114.00p | 160897 |
29/04/2015 | 114.75p | 116.88p | 114.43p | 114.63p | 66084 |
28/04/2015 | 117.00p | 117.00p | 114.27p | 117.00p | 61892 |
27/04/2015 | 115.75p | 117.00p | 115.50p | 117.00p | 137682 |
24/04/2015 | 115.25p | 116.73p | 115.25p | 115.25p | 67488 |
23/04/2015 | 116.00p | 116.50p | 114.91p | 115.75p | 76878 |
22/04/2015 | 114.50p | 116.22p | 114.00p | 114.00p | 55312 |
21/04/2015 | 115.86p | 116.75p | 114.31p | 115.37p | 62774 |
20/04/2015 | 115.75p | 115.75p | 114.00p | 114.00p | 89503 |
17/04/2015 | 114.75p | 116.91p | 114.25p | 114.25p | 93144 |
16/04/2015 | 116.75p | 117.00p | 114.58p | 117.00p | 47057 |
15/04/2015 | 114.50p | 116.50p | 114.25p | 115.00p | 50933 |
14/04/2015 | 115.75p | 116.56p | 114.52p | 115.00p | 149706 |
13/04/2015 | 115.50p | 116.13p | 114.63p | 115.00p | 111736 |
10/04/2015 | 113.50p | 115.50p | 113.00p | 115.50p | 124747 |
09/04/2015 | 113.75p | 114.53p | 112.73p | 113.75p | 150019 |
08/04/2015 | 112.25p | 115.00p | 112.25p | 113.63p | 198506 |
07/04/2015 | 113.00p | 113.09p | 112.00p | 112.25p | 156258 |
02/04/2015 | 112.25p | 113.36p | 111.75p | 112.00p | 128634 |
01/04/2015 | 111.75p | 112.75p | 111.50p | 112.37p | 146146 |
31/03/2015 | 111.50p | 112.75p | 111.50p | 112.75p | 77765 |
30/03/2015 | 112.75p | 112.75p | 111.00p | 111.75p | 187779 |
27/03/2015 | 112.50p | 112.75p | 111.00p | 111.75p | 89432 |
26/03/2015 | 111.75p | 112.75p | 111.10p | 111.75p | 62932 |
25/03/2015 | 112.50p | 113.25p | 111.83p | 112.50p | 184971 |
24/03/2015 | 114.50p | 114.50p | 112.00p | 112.00p | 217126 |
23/03/2015 | 114.75p | 114.75p | 113.00p | 113.50p | 173642 |
20/03/2015 | 112.50p | 114.25p | 112.50p | 113.50p | 134712 |
19/03/2015 | 113.75p | 114.00p | 112.50p | 112.50p | 143536 |
18/03/2015 | 112.25p | 113.39p | 112.00p | 112.25p | 185528 |
17/03/2015 | 112.00p | 112.35p | 111.00p | 111.50p | 565919 |
16/03/2015 | 112.75p | 113.86p | 112.40p | 113.13p | 59533 |
13/03/2015 | 113.75p | 113.75p | 112.00p | 112.50p | 73010 |
12/03/2015 | 113.75p | 113.75p | 111.76p | 113.75p | 171510 |
11/03/2015 | 112.08p | 112.86p | 111.50p | 112.37p | 119343 |
10/03/2015 | 112.00p | 113.03p | 111.58p | 112.25p | 239306 |
09/03/2015 | 112.50p | 113.18p | 112.00p | 112.25p | 241857 |
06/03/2015 | 112.75p | 113.59p | 111.75p | 112.50p | 168589 |
05/03/2015 | 112.00p | 113.10p | 112.00p | 112.75p | 59477 |
04/03/2015 | 111.75p | 113.20p | 111.75p | 112.00p | 154969 |
03/03/2015 | 113.00p | 113.65p | 111.64p | 112.00p | 224896 |
02/03/2015 | 113.00p | 113.75p | 112.25p | 112.50p | 357910 |
27/02/2015 | 113.69p | 114.00p | 113.16p | 113.50p | 126468 |
26/02/2015 | 113.17p | 113.75p | 112.86p | 113.50p | 81592 |
25/02/2015 | 113.00p | 114.00p | 113.00p | 113.50p | 99693 |
24/02/2015 | 113.00p | 113.75p | 112.00p | 113.37p | 113020 |
23/02/2015 | 112.00p | 113.00p | 112.00p | 112.75p | 139174 |
20/02/2015 | 111.80p | 113.00p | 111.50p | 112.00p | 64972 |
19/02/2015 | 112.00p | 112.95p | 110.50p | 112.13p | 80437 |
18/02/2015 | 112.50p | 113.00p | 112.50p | 112.75p | 107721 |
17/02/2015 | 113.00p | 113.25p | 112.50p | 112.75p | 101597 |
16/02/2015 | 112.00p | 113.00p | 111.40p | 112.87p | 98268 |
13/02/2015 | 111.50p | 112.00p | 111.00p | 112.00p | 101485 |
12/02/2015 | 110.75p | 112.00p | 110.75p | 111.00p | 124416 |
11/02/2015 | 111.50p | 112.00p | 110.37p | 111.13p | 38619 |
10/02/2015 | 110.25p | 111.75p | 110.25p | 110.75p | 99800 |
09/02/2015 | 111.00p | 111.75p | 110.44p | 110.75p | 155287 |
06/02/2015 | 112.00p | 112.00p | 110.00p | 110.87p | 154218 |
05/02/2015 | 112.00p | 112.00p | 109.94p | 110.00p | 96384 |
04/02/2015 | 110.00p | 111.80p | 110.00p | 110.00p | 109864 |
03/02/2015 | 109.50p | 111.06p | 109.50p | 109.88p | 107114 |
02/02/2015 | 108.00p | 110.25p | 108.00p | 110.25p | 205258 |
30/01/2015 | 108.00p | 109.26p | 107.84p | 108.25p | 193897 |
29/01/2015 | 110.00p | 110.00p | 107.97p | 109.38p | 137585 |
28/01/2015 | 111.25p | 113.50p | 111.00p | 111.25p | 103282 |
27/01/2015 | 114.75p | 115.00p | 111.66p | 114.00p | 134123 |
26/01/2015 | 114.75p | 115.00p | 113.00p | 115.00p | 118637 |
23/01/2015 | 113.00p | 115.00p | 112.33p | 115.00p | 211802 |
22/01/2015 | 112.85p | 113.00p | 112.00p | 112.63p | 55997 |
21/01/2015 | 112.00p | 112.87p | 111.30p | 112.37p | 116536 |
20/01/2015 | 110.00p | 112.25p | 110.00p | 111.00p | 100631 |
19/01/2015 | 110.00p | 110.75p | 109.88p | 110.75p | 109281 |
16/01/2015 | 111.00p | 111.00p | 109.10p | 110.00p | 144697 |
15/01/2015 | 109.00p | 109.75p | 108.38p | 109.00p | 146497 |
14/01/2015 | 110.00p | 110.00p | 108.25p | 109.50p | 117343 |
13/01/2015 | 111.00p | 111.00p | 108.75p | 108.75p | 161366 |
12/01/2015 | 110.00p | 111.00p | 108.25p | 111.00p | 3638960 |
09/01/2015 | 111.00p | 112.00p | 110.50p | 110.50p | 231737 |
08/01/2015 | 111.50p | 112.50p | 110.21p | 110.75p | 113996 |
07/01/2015 | 110.00p | 111.03p | 109.50p | 111.00p | 63630 |
06/01/2015 | 110.50p | 111.00p | 109.50p | 109.50p | 179807 |
05/01/2015 | 112.50p | 112.73p | 110.83p | 112.50p | 124910 |
02/01/2015 | 112.00p | 112.74p | 110.60p | 111.00p | 48176 |
31/12/2014 | 110.53p | 111.75p | 110.53p | 111.13p | 54309 |
30/12/2014 | 111.75p | 111.75p | 110.53p | 111.75p | 58832 |
29/12/2014 | 110.50p | 111.75p | 108.99p | 111.75p | 147108 |
24/12/2014 | 110.00p | 111.00p | 108.94p | 109.88p | 59771 |
23/12/2014 | 108.50p | 110.00p | 107.62p | 110.00p | 171692 |
22/12/2014 | 107.00p | 109.00p | 105.85p | 107.25p | 221904 |
19/12/2014 | 107.25p | 107.75p | 106.20p | 106.50p | 54690 |
18/12/2014 | 104.00p | 106.45p | 104.00p | 105.25p | 211338 |
17/12/2014 | 104.00p | 104.91p | 103.50p | 103.75p | 185246 |
16/12/2014 | 105.50p | 106.68p | 103.52p | 104.25p | 342263 |
15/12/2014 | 105.00p | 107.00p | 105.00p | 105.50p | 224651 |
12/12/2014 | 108.00p | 109.61p | 106.00p | 106.62p | 275591 |
11/12/2014 | 110.50p | 110.50p | 108.50p | 109.25p | 244751 |
10/12/2014 | 108.25p | 110.50p | 108.11p | 110.50p | 137455 |
09/12/2014 | 114.50p | 114.87p | 108.00p | 108.75p | 453589 |
08/12/2014 | 117.00p | 118.23p | 114.50p | 114.50p | 260726 |
05/12/2014 | 118.50p | 120.78p | 117.00p | 117.75p | 186181 |
04/12/2014 | 119.75p | 120.99p | 118.00p | 119.00p | 210698 |
03/12/2014 | 119.75p | 121.00p | 119.50p | 120.75p | 78865 |
02/12/2014 | 121.00p | 121.77p | 119.50p | 121.00p | 131857 |
01/12/2014 | 120.00p | 120.59p | 119.50p | 119.50p | 42795 |
28/11/2014 | 121.00p | 121.89p | 120.15p | 121.00p | 91599 |
27/11/2014 | 120.50p | 121.61p | 120.00p | 120.00p | 141887 |
26/11/2014 | 121.00p | 121.61p | 120.50p | 121.25p | 61515 |
25/11/2014 | 120.75p | 121.74p | 120.00p | 120.00p | 90510 |
*Close Price adjusted for both dividends and splits