Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/07/2016 | 98.00p | 98.56p | 97.00p | 97.00p | 87440 |
07/07/2016 | 99.50p | 100.00p | 98.00p | 98.00p | 151999 |
06/07/2016 | 99.50p | 100.39p | 99.50p | 99.50p | 94985 |
05/07/2016 | 100.25p | 100.50p | 99.69p | 100.50p | 100212 |
04/07/2016 | 100.25p | 100.55p | 99.50p | 99.50p | 208104 |
01/07/2016 | 100.75p | 100.75p | 99.94p | 100.75p | 39509 |
30/06/2016 | 100.50p | 100.75p | 99.75p | 99.75p | 82643 |
29/06/2016 | 99.50p | 100.50p | 99.50p | 99.50p | 97231 |
28/06/2016 | 101.00p | 101.00p | 99.75p | 99.75p | 27477 |
27/06/2016 | 99.50p | 101.00p | 99.25p | 100.25p | 68682 |
24/06/2016 | 98.00p | 100.00p | 98.00p | 99.50p | 131334 |
23/06/2016 | 101.00p | 101.05p | 100.00p | 100.00p | 48509 |
22/06/2016 | 101.00p | 101.00p | 100.60p | 101.00p | 20084 |
21/06/2016 | 101.00p | 101.00p | 100.00p | 100.75p | 139768 |
20/06/2016 | 100.00p | 101.50p | 99.77p | 100.50p | 75744 |
17/06/2016 | 100.50p | 100.50p | 100.41p | 100.50p | 41122 |
16/06/2016 | 100.00p | 101.50p | 99.75p | 99.75p | 55074 |
15/06/2016 | 102.25p | 102.25p | 100.25p | 100.25p | 4148332 |
14/06/2016 | 101.75p | 102.70p | 101.00p | 101.00p | 52144 |
13/06/2016 | 102.00p | 102.70p | 102.00p | 102.00p | 62462 |
10/06/2016 | 102.50p | 102.95p | 102.00p | 102.00p | 96972 |
09/06/2016 | 102.50p | 103.25p | 102.50p | 102.50p | 48980 |
08/06/2016 | 102.50p | 103.38p | 102.50p | 103.00p | 108667 |
07/06/2016 | 103.05p | 103.25p | 102.95p | 103.13p | 29966 |
06/06/2016 | 103.75p | 103.75p | 102.75p | 103.50p | 90909 |
03/06/2016 | 103.75p | 103.75p | 103.02p | 103.75p | 97437 |
02/06/2016 | 103.75p | 103.75p | 103.00p | 103.75p | 18242 |
01/06/2016 | 103.75p | 103.75p | 102.84p | 103.75p | 79532 |
31/05/2016 | 103.00p | 103.99p | 103.00p | 103.75p | 100499 |
27/05/2016 | 102.50p | 103.41p | 102.50p | 102.50p | 877 |
26/05/2016 | 102.50p | 103.74p | 102.50p | 102.50p | 74676 |
25/05/2016 | 102.50p | 103.23p | 102.50p | 102.50p | 45073 |
24/05/2016 | 103.00p | 103.23p | 103.00p | 103.00p | 4052 |
23/05/2016 | 102.98p | 103.05p | 102.75p | 102.87p | 134183 |
20/05/2016 | 103.00p | 103.25p | 102.30p | 103.25p | 165277 |
19/05/2016 | 102.41p | 102.41p | 101.98p | 102.37p | 93306 |
18/05/2016 | 102.19p | 102.19p | 101.61p | 102.00p | 51624 |
17/05/2016 | 102.50p | 102.50p | 101.50p | 101.50p | 300715 |
16/05/2016 | 101.00p | 102.00p | 101.00p | 101.50p | 161681 |
13/05/2016 | 101.50p | 101.87p | 101.01p | 101.50p | 178745 |
12/05/2016 | 102.50p | 103.51p | 102.21p | 102.25p | 192984 |
11/05/2016 | 102.50p | 103.46p | 102.50p | 102.50p | 40507 |
10/05/2016 | 102.50p | 103.25p | 102.50p | 102.50p | 33787 |
09/05/2016 | 103.38p | 103.38p | 103.38p | 103.38p | 10967 |
06/05/2016 | 102.50p | 103.32p | 102.50p | 103.00p | 31505 |
05/05/2016 | 103.50p | 104.00p | 102.75p | 103.38p | 87247 |
04/05/2016 | 104.50p | 105.50p | 104.00p | 105.00p | 42890 |
03/05/2016 | 105.00p | 105.50p | 103.50p | 104.75p | 224673 |
29/04/2016 | 106.50p | 106.50p | 105.44p | 105.50p | 114671 |
28/04/2016 | 106.25p | 106.25p | 105.15p | 106.25p | 93645 |
27/04/2016 | 106.50p | 106.50p | 105.72p | 106.50p | 47148 |
26/04/2016 | 106.25p | 106.50p | 105.25p | 106.00p | 85680 |
25/04/2016 | 106.25p | 107.00p | 105.76p | 106.50p | 310390 |
22/04/2016 | 107.00p | 107.00p | 105.81p | 106.00p | 210982 |
21/04/2016 | 106.00p | 107.00p | 105.76p | 106.50p | 157591 |
20/04/2016 | 107.00p | 107.50p | 106.02p | 106.75p | 166239 |
19/04/2016 | 104.75p | 107.00p | 104.45p | 105.50p | 261842 |
18/04/2016 | 104.00p | 105.50p | 104.00p | 104.75p | 93857 |
15/04/2016 | 105.50p | 105.50p | 103.50p | 103.50p | 145141 |
14/04/2016 | 104.50p | 104.75p | 103.97p | 104.75p | 71229 |
13/04/2016 | 104.50p | 105.50p | 104.50p | 105.00p | 225176 |
12/04/2016 | 103.75p | 104.50p | 102.84p | 103.50p | 144814 |
11/04/2016 | 102.00p | 103.99p | 102.00p | 102.00p | 133730 |
08/04/2016 | 103.50p | 103.50p | 102.87p | 102.87p | 32310 |
07/04/2016 | 103.00p | 103.63p | 101.75p | 102.63p | 185694 |
06/04/2016 | 102.50p | 102.67p | 101.50p | 102.25p | 119118 |
05/04/2016 | 102.25p | 102.50p | 101.25p | 102.50p | 31667 |
04/04/2016 | 101.25p | 102.25p | 101.25p | 102.25p | 102777 |
01/04/2016 | 101.50p | 102.00p | 100.75p | 102.00p | 115549 |
31/03/2016 | 100.00p | 101.50p | 100.00p | 101.00p | 13697 |
30/03/2016 | 100.50p | 101.45p | 100.50p | 100.50p | 46800 |
29/03/2016 | 100.75p | 101.41p | 100.00p | 100.75p | 970062 |
24/03/2016 | 101.25p | 101.25p | 100.00p | 100.25p | 73871 |
23/03/2016 | 99.75p | 100.80p | 99.50p | 99.50p | 143223 |
22/03/2016 | 101.00p | 101.00p | 99.75p | 99.75p | 361114 |
21/03/2016 | 101.50p | 101.50p | 100.09p | 101.00p | 78202 |
18/03/2016 | 100.00p | 101.25p | 100.00p | 101.25p | 110093 |
17/03/2016 | 100.50p | 101.25p | 100.00p | 100.00p | 91170 |
16/03/2016 | 101.50p | 101.50p | 100.50p | 101.50p | 94339 |
15/03/2016 | 101.25p | 101.50p | 101.06p | 101.25p | 4516 |
14/03/2016 | 100.75p | 100.75p | 100.75p | 100.75p | 8742 |
11/03/2016 | 101.00p | 101.55p | 100.75p | 100.75p | 147298 |
10/03/2016 | 101.75p | 101.75p | 100.75p | 101.75p | 118707 |
09/03/2016 | 101.75p | 101.75p | 100.75p | 101.75p | 209119 |
08/03/2016 | 101.75p | 101.75p | 100.75p | 101.75p | 108389 |
07/03/2016 | 99.00p | 101.75p | 98.81p | 101.75p | 121118 |
04/03/2016 | 99.00p | 99.50p | 98.50p | 99.50p | 88854 |
03/03/2016 | 99.00p | 99.00p | 97.50p | 99.00p | 89268 |
02/03/2016 | 96.75p | 98.75p | 96.31p | 98.75p | 306840 |
01/03/2016 | 96.75p | 96.75p | 95.98p | 96.25p | 39070 |
29/02/2016 | 96.50p | 96.50p | 95.50p | 96.50p | 177211 |
26/02/2016 | 96.25p | 96.25p | 94.50p | 96.25p | 445133 |
25/02/2016 | 96.00p | 96.50p | 96.00p | 96.50p | 505770 |
24/02/2016 | 95.00p | 95.75p | 95.00p | 95.00p | 82956 |
23/02/2016 | 96.00p | 96.00p | 95.00p | 96.00p | 191411 |
22/02/2016 | 95.01p | 95.63p | 95.01p | 95.63p | 35500 |
19/02/2016 | 95.75p | 96.00p | 95.38p | 96.00p | 45862 |
18/02/2016 | 95.00p | 95.75p | 95.00p | 95.75p | 208315 |
17/02/2016 | 96.50p | 96.50p | 95.50p | 95.75p | 406664 |
16/02/2016 | 97.00p | 97.00p | 96.22p | 96.50p | 25756 |
15/02/2016 | 97.50p | 97.50p | 96.00p | 96.00p | 113011 |
12/02/2016 | 98.50p | 99.00p | 96.50p | 96.50p | 220874 |
11/02/2016 | 98.50p | 98.75p | 97.50p | 97.50p | 116449 |
10/02/2016 | 99.00p | 99.65p | 98.50p | 98.50p | 175780 |
09/02/2016 | 100.25p | 100.75p | 99.00p | 99.00p | 98731 |
08/02/2016 | 100.50p | 101.75p | 100.00p | 100.50p | 45994 |
05/02/2016 | 100.00p | 102.00p | 99.37p | 100.50p | 606139 |
04/02/2016 | 100.00p | 100.39p | 99.04p | 100.00p | 111518 |
03/02/2016 | 101.00p | 102.00p | 99.00p | 99.00p | 342603 |
02/02/2016 | 100.50p | 102.50p | 100.50p | 100.50p | 566624 |
01/02/2016 | 100.50p | 102.50p | 100.25p | 102.50p | 272986 |
29/01/2016 | 99.00p | 102.00p | 98.95p | 102.00p | 226643 |
28/01/2016 | 99.00p | 99.00p | 98.25p | 98.25p | 73098 |
27/01/2016 | 99.00p | 99.50p | 98.50p | 98.50p | 2581118 |
26/01/2016 | 98.50p | 99.00p | 98.00p | 98.00p | 222066 |
25/01/2016 | 99.25p | 99.50p | 98.00p | 99.50p | 520906 |
22/01/2016 | 99.00p | 99.50p | 99.00p | 99.00p | 96798 |
21/01/2016 | 98.00p | 98.50p | 96.60p | 97.50p | 130776 |
20/01/2016 | 99.50p | 99.81p | 96.50p | 96.50p | 374714 |
19/01/2016 | 101.00p | 101.00p | 99.75p | 99.75p | 83583 |
18/01/2016 | 101.50p | 102.00p | 99.50p | 100.00p | 310425 |
15/01/2016 | 102.00p | 103.00p | 101.50p | 101.75p | 137795 |
14/01/2016 | 102.50p | 103.00p | 101.94p | 103.00p | 85217 |
13/01/2016 | 103.00p | 103.15p | 102.50p | 103.00p | 77572 |
12/01/2016 | 103.50p | 103.50p | 102.49p | 103.50p | 19904 |
11/01/2016 | 103.00p | 103.50p | 102.25p | 103.50p | 37238 |
08/01/2016 | 103.00p | 103.00p | 102.74p | 103.00p | 31845 |
07/01/2016 | 103.00p | 103.00p | 102.25p | 103.00p | 154051 |
06/01/2016 | 102.75p | 103.00p | 102.22p | 103.00p | 139454 |
05/01/2016 | 102.50p | 102.75p | 101.96p | 102.75p | 132589 |
04/01/2016 | 101.00p | 102.50p | 101.00p | 102.50p | 157507 |
31/12/2015 | 101.36p | 102.25p | 101.36p | 101.75p | 21958 |
30/12/2015 | 102.00p | 102.25p | 101.50p | 102.25p | 75741 |
29/12/2015 | 102.00p | 102.25p | 101.50p | 101.50p | 26592 |
24/12/2015 | 101.50p | 101.86p | 101.25p | 101.50p | 128600 |
23/12/2015 | 101.50p | 101.80p | 101.00p | 101.50p | 113571 |
22/12/2015 | 100.50p | 101.24p | 100.00p | 100.50p | 258147 |
21/12/2015 | 100.00p | 100.00p | 99.50p | 99.50p | 84242 |
18/12/2015 | 100.00p | 101.00p | 99.00p | 99.00p | 369056 |
17/12/2015 | 99.00p | 101.00p | 99.00p | 100.75p | 266391 |
16/12/2015 | 98.50p | 99.15p | 98.50p | 98.75p | 154610 |
15/12/2015 | 98.50p | 99.75p | 98.50p | 98.50p | 71602 |
14/12/2015 | 99.00p | 100.11p | 98.50p | 98.50p | 565335 |
11/12/2015 | 99.00p | 100.00p | 98.75p | 99.00p | 120908 |
10/12/2015 | 99.75p | 101.00p | 98.50p | 98.75p | 233958 |
09/12/2015 | 99.25p | 101.00p | 99.25p | 101.00p | 181028 |
08/12/2015 | 100.25p | 100.33p | 97.94p | 99.00p | 848663 |
07/12/2015 | 100.75p | 101.30p | 100.25p | 100.75p | 194244 |
04/12/2015 | 100.25p | 101.25p | 100.25p | 101.00p | 123391 |
03/12/2015 | 102.00p | 102.37p | 100.25p | 100.25p | 590601 |
02/12/2015 | 102.25p | 102.99p | 102.00p | 102.00p | 153425 |
01/12/2015 | 102.50p | 103.06p | 102.50p | 102.50p | 280857 |
30/11/2015 | 103.75p | 103.75p | 102.75p | 102.75p | 65273 |
27/11/2015 | 103.75p | 103.75p | 103.00p | 103.38p | 333287 |
26/11/2015 | 103.75p | 103.75p | 103.19p | 103.38p | 117055 |
25/11/2015 | 103.75p | 103.75p | 102.81p | 103.75p | 98104 |
24/11/2015 | 103.25p | 103.75p | 102.81p | 103.75p | 14972 |
23/11/2015 | 103.75p | 103.75p | 102.76p | 103.75p | 62172 |
20/11/2015 | 103.75p | 103.75p | 102.76p | 103.75p | 39400 |
19/11/2015 | 103.75p | 103.75p | 102.75p | 103.75p | 58058 |
18/11/2015 | 103.00p | 103.75p | 103.00p | 103.75p | 132966 |
17/11/2015 | 103.50p | 104.00p | 102.70p | 104.00p | 129340 |
16/11/2015 | 103.50p | 103.50p | 102.28p | 103.50p | 93019 |
13/11/2015 | 103.50p | 103.50p | 102.63p | 103.50p | 10087 |
12/11/2015 | 102.50p | 103.00p | 102.24p | 103.00p | 89659 |
11/11/2015 | 105.75p | 105.75p | 104.97p | 105.75p | 50765 |
10/11/2015 | 105.50p | 105.50p | 105.08p | 105.50p | 66458 |
09/11/2015 | 105.00p | 105.50p | 104.44p | 105.50p | 95332 |
06/11/2015 | 105.00p | 105.00p | 100.25p | 105.00p | 1820147 |
05/11/2015 | 105.50p | 105.50p | 101.75p | 105.25p | 339164 |
04/11/2015 | 105.75p | 105.75p | 105.20p | 105.75p | 60174 |
03/11/2015 | 105.75p | 105.75p | 105.30p | 105.75p | 41428 |
02/11/2015 | 105.75p | 105.75p | 105.32p | 105.75p | 86888 |
30/10/2015 | 105.00p | 105.53p | 105.00p | 105.00p | 90279 |
29/10/2015 | 105.75p | 105.75p | 105.00p | 105.00p | 104737 |
28/10/2015 | 105.00p | 105.75p | 105.00p | 105.75p | 130605 |
27/10/2015 | 105.75p | 105.75p | 105.14p | 105.50p | 60740 |
26/10/2015 | 105.25p | 105.75p | 104.50p | 105.75p | 943478 |
23/10/2015 | 105.00p | 105.25p | 104.50p | 105.25p | 127002 |
22/10/2015 | 104.25p | 105.00p | 104.25p | 105.00p | 456534 |
21/10/2015 | 104.25p | 104.25p | 103.86p | 103.88p | 56055 |
20/10/2015 | 103.75p | 104.50p | 103.75p | 104.00p | 26725 |
19/10/2015 | 103.75p | 103.75p | 103.50p | 103.50p | 29310 |
16/10/2015 | 103.67p | 103.75p | 103.60p | 103.75p | 13250 |
15/10/2015 | 103.25p | 103.75p | 103.13p | 103.63p | 96424 |
14/10/2015 | 103.00p | 103.00p | 102.55p | 103.00p | 47102 |
13/10/2015 | 102.50p | 103.00p | 102.50p | 102.63p | 12449 |
12/10/2015 | 103.00p | 103.00p | 102.47p | 103.00p | 27653 |
09/10/2015 | 102.50p | 102.75p | 102.06p | 102.50p | 505430 |
08/10/2015 | 102.50p | 102.50p | 102.00p | 102.25p | 298380 |
07/10/2015 | 103.25p | 103.25p | 103.00p | 103.25p | 184986 |
06/10/2015 | 103.00p | 103.25p | 102.93p | 103.00p | 45721 |
05/10/2015 | 103.75p | 103.75p | 102.75p | 102.75p | 275809 |
02/10/2015 | 104.00p | 104.25p | 103.50p | 103.50p | 221283 |
01/10/2015 | 103.00p | 103.75p | 102.75p | 103.00p | 79439 |
30/09/2015 | 102.50p | 103.00p | 102.50p | 102.75p | 7970 |
29/09/2015 | 103.10p | 102.75p | 102.63p | 102.63p | 0 |
28/09/2015 | 103.10p | 103.10p | 102.58p | 102.75p | 42479 |
25/09/2015 | 102.66p | 103.10p | 102.66p | 103.00p | 19280 |
24/09/2015 | 102.75p | 103.00p | 102.50p | 102.87p | 95629 |
*Close Price adjusted for both dividends and splits