Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2016 | 145.00p | 145.00p | 141.00p | 142.50p | 10960 |
01/07/2016 | 140.00p | 143.75p | 140.00p | 142.50p | 14356 |
30/06/2016 | 140.50p | 143.75p | 140.50p | 140.50p | 2895 |
29/06/2016 | 144.50p | 144.50p | 140.75p | 144.50p | 26615 |
28/06/2016 | 140.50p | 143.75p | 140.50p | 140.50p | 52668 |
27/06/2016 | 148.00p | 148.00p | 141.25p | 142.50p | 23643 |
24/06/2016 | 140.00p | 148.00p | 137.50p | 147.50p | 40373 |
23/06/2016 | 150.00p | 150.00p | 146.40p | 150.00p | 44122 |
22/06/2016 | 149.00p | 150.00p | 146.40p | 150.00p | 23273 |
21/06/2016 | 150.00p | 150.00p | 148.86p | 150.00p | 4993 |
20/06/2016 | 147.00p | 150.34p | 146.25p | 147.87p | 26251 |
17/06/2016 | 147.00p | 150.00p | 143.00p | 150.00p | 20942 |
16/06/2016 | 144.00p | 144.00p | 140.25p | 140.25p | 42169 |
15/06/2016 | 143.00p | 143.00p | 140.00p | 143.00p | 18180 |
14/06/2016 | 142.00p | 144.06p | 140.25p | 140.25p | 42710 |
13/06/2016 | 140.50p | 146.75p | 140.50p | 140.50p | 56787 |
10/06/2016 | 146.00p | 146.25p | 141.40p | 146.25p | 34961 |
09/06/2016 | 140.75p | 144.50p | 140.75p | 143.88p | 90938 |
08/06/2016 | 145.00p | 145.00p | 141.30p | 145.00p | 31262 |
07/06/2016 | 143.00p | 145.50p | 141.30p | 143.25p | 56196 |
06/06/2016 | 145.00p | 145.00p | 141.30p | 145.00p | 27569 |
03/06/2016 | 140.50p | 144.00p | 140.50p | 142.25p | 17208 |
02/06/2016 | 140.25p | 144.50p | 140.25p | 144.50p | 20074 |
01/06/2016 | 140.25p | 144.00p | 140.25p | 140.25p | 11291 |
31/05/2016 | 140.00p | 145.00p | 138.75p | 144.00p | 34069 |
27/05/2016 | 140.88p | 143.92p | 140.88p | 143.00p | 4704 |
26/05/2016 | 145.00p | 145.00p | 141.00p | 142.00p | 9396 |
25/05/2016 | 144.75p | 144.75p | 140.00p | 140.00p | 43225 |
24/05/2016 | 145.00p | 145.00p | 140.00p | 144.75p | 5152 |
23/05/2016 | 144.00p | 144.00p | 143.20p | 144.00p | 8264 |
20/05/2016 | 145.00p | 145.00p | 143.40p | 144.00p | 4982 |
19/05/2016 | 142.00p | 144.00p | 138.50p | 144.00p | 16989 |
18/05/2016 | 139.00p | 142.00p | 137.25p | 141.75p | 15828 |
17/05/2016 | 138.00p | 138.00p | 136.43p | 137.50p | 10057 |
16/05/2016 | 140.00p | 141.56p | 137.00p | 137.00p | 88984 |
13/05/2016 | 142.00p | 145.00p | 140.00p | 141.00p | 40827 |
12/05/2016 | 147.00p | 147.00p | 141.90p | 142.00p | 8831 |
11/05/2016 | 143.00p | 145.00p | 142.00p | 145.00p | 48745 |
10/05/2016 | 144.25p | 146.00p | 144.00p | 144.00p | 42451 |
09/05/2016 | 144.25p | 146.90p | 144.25p | 144.25p | 11514 |
06/05/2016 | 144.00p | 147.00p | 142.00p | 144.00p | 73686 |
05/05/2016 | 145.00p | 147.00p | 144.00p | 144.00p | 25603 |
04/05/2016 | 145.00p | 148.75p | 145.00p | 145.00p | 44313 |
03/05/2016 | 150.00p | 150.00p | 145.25p | 145.25p | 49852 |
29/04/2016 | 151.00p | 151.00p | 147.50p | 147.50p | 12803 |
28/04/2016 | 151.00p | 151.00p | 148.00p | 148.00p | 6032 |
27/04/2016 | 150.75p | 150.75p | 145.00p | 150.75p | 14971 |
26/04/2016 | 145.00p | 150.70p | 145.00p | 145.00p | 10159 |
25/04/2016 | 151.00p | 151.00p | 149.00p | 149.00p | 6905 |
22/04/2016 | 147.00p | 151.00p | 147.00p | 149.00p | 22373 |
21/04/2016 | 151.00p | 151.00p | 149.00p | 151.00p | 8113 |
20/04/2016 | 149.00p | 151.80p | 149.00p | 151.00p | 5878 |
19/04/2016 | 153.00p | 153.00p | 150.00p | 150.00p | 31584 |
18/04/2016 | 153.00p | 153.00p | 150.00p | 150.00p | 26355 |
15/04/2016 | 150.00p | 153.00p | 148.74p | 151.50p | 35657 |
14/04/2016 | 146.75p | 150.00p | 145.25p | 145.25p | 37922 |
13/04/2016 | 149.75p | 149.75p | 147.00p | 147.25p | 24477 |
12/04/2016 | 148.00p | 150.50p | 142.00p | 147.75p | 123941 |
11/04/2016 | 145.00p | 150.00p | 141.70p | 147.00p | 114338 |
08/04/2016 | 154.45p | 154.45p | 151.50p | 152.50p | 20661 |
07/04/2016 | 154.00p | 155.00p | 152.00p | 152.50p | 73885 |
06/04/2016 | 154.00p | 156.00p | 150.00p | 151.00p | 50517 |
05/04/2016 | 156.00p | 156.00p | 150.00p | 150.00p | 43038 |
04/04/2016 | 156.00p | 156.00p | 151.80p | 152.25p | 33017 |
01/04/2016 | 156.00p | 157.50p | 153.00p | 153.00p | 82641 |
31/03/2016 | 155.00p | 159.00p | 155.00p | 156.00p | 24472 |
30/03/2016 | 159.00p | 159.00p | 156.00p | 156.25p | 15666 |
29/03/2016 | 156.50p | 159.50p | 156.50p | 156.50p | 21607 |
24/03/2016 | 160.00p | 160.00p | 157.50p | 157.50p | 32187 |
23/03/2016 | 160.00p | 160.25p | 158.23p | 160.25p | 16457 |
22/03/2016 | 158.00p | 161.50p | 157.75p | 157.75p | 41929 |
21/03/2016 | 165.00p | 165.00p | 161.00p | 161.50p | 18134 |
18/03/2016 | 158.00p | 163.00p | 158.00p | 163.00p | 61705 |
17/03/2016 | 156.00p | 158.00p | 155.25p | 156.00p | 5873 |
16/03/2016 | 158.00p | 158.00p | 155.20p | 158.00p | 14530 |
15/03/2016 | 158.00p | 160.00p | 156.00p | 156.00p | 27959 |
14/03/2016 | 159.00p | 159.00p | 155.85p | 158.00p | 10975 |
11/03/2016 | 159.00p | 160.00p | 155.50p | 159.00p | 57976 |
10/03/2016 | 157.00p | 160.00p | 155.25p | 160.00p | 52842 |
09/03/2016 | 159.00p | 160.00p | 157.75p | 159.00p | 6815 |
08/03/2016 | 158.00p | 160.00p | 157.25p | 157.75p | 33145 |
07/03/2016 | 162.75p | 162.75p | 161.60p | 162.75p | 475 |
04/03/2016 | 162.75p | 162.75p | 161.60p | 162.75p | 8096 |
03/03/2016 | 159.00p | 162.75p | 159.00p | 162.75p | 8202 |
02/03/2016 | 162.75p | 162.75p | 159.45p | 162.75p | 52321 |
01/03/2016 | 163.00p | 163.00p | 159.25p | 163.00p | 14984 |
29/02/2016 | 163.00p | 163.00p | 159.00p | 163.00p | 87368 |
26/02/2016 | 159.00p | 162.75p | 159.00p | 159.00p | 1521 |
25/02/2016 | 164.00p | 164.00p | 159.19p | 162.75p | 34701 |
24/02/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 289 |
23/02/2016 | 160.60p | 163.60p | 160.60p | 162.00p | 2991 |
22/02/2016 | 164.00p | 164.00p | 160.75p | 160.75p | 18166 |
19/02/2016 | 164.50p | 164.75p | 162.50p | 162.50p | 597 |
18/02/2016 | 162.75p | 165.00p | 159.92p | 164.75p | 26788 |
17/02/2016 | 159.00p | 162.45p | 159.00p | 159.00p | 21098 |
16/02/2016 | 162.75p | 162.75p | 160.50p | 160.50p | 1484 |
15/02/2016 | 163.00p | 163.00p | 158.50p | 158.50p | 5681 |
12/02/2016 | 161.75p | 163.00p | 158.00p | 158.00p | 55438 |
11/02/2016 | 160.00p | 161.75p | 155.25p | 160.25p | 100124 |
10/02/2016 | 160.00p | 160.00p | 155.00p | 160.00p | 20461 |
09/02/2016 | 162.00p | 162.00p | 157.00p | 157.00p | 249082 |
08/02/2016 | 160.00p | 162.00p | 156.75p | 160.00p | 42268 |
05/02/2016 | 159.00p | 163.75p | 158.69p | 161.50p | 68448 |
04/02/2016 | 164.50p | 164.50p | 160.00p | 160.00p | 5847 |
03/02/2016 | 160.00p | 160.00p | 158.50p | 160.00p | 2706 |
02/02/2016 | 164.75p | 164.75p | 158.50p | 158.50p | 610600 |
01/02/2016 | 165.00p | 165.00p | 159.48p | 162.50p | 9693 |
29/01/2016 | 160.00p | 163.00p | 158.68p | 158.75p | 18828 |
28/01/2016 | 164.00p | 164.00p | 160.00p | 160.00p | 7610 |
27/01/2016 | 160.00p | 162.50p | 160.00p | 160.00p | 5583 |
26/01/2016 | 164.00p | 164.00p | 158.50p | 161.00p | 5833 |
25/01/2016 | 157.25p | 160.75p | 157.25p | 159.75p | 1829 |
22/01/2016 | 160.95p | 160.95p | 158.25p | 159.50p | 9370 |
21/01/2016 | 158.00p | 159.25p | 157.45p | 158.50p | 12867 |
20/01/2016 | 158.00p | 160.95p | 158.00p | 158.50p | 7589 |
19/01/2016 | 157.00p | 162.63p | 157.00p | 160.50p | 26495 |
18/01/2016 | 160.75p | 162.00p | 158.50p | 160.75p | 42029 |
15/01/2016 | 159.00p | 163.00p | 157.00p | 160.50p | 97533 |
14/01/2016 | 157.00p | 159.34p | 156.70p | 157.00p | 73601 |
13/01/2016 | 158.00p | 160.00p | 158.00p | 160.00p | 41712 |
12/01/2016 | 158.50p | 160.78p | 153.25p | 157.12p | 30484 |
11/01/2016 | 161.50p | 163.00p | 159.25p | 161.00p | 24111 |
08/01/2016 | 163.00p | 165.70p | 161.50p | 162.00p | 33883 |
07/01/2016 | 163.50p | 166.00p | 163.42p | 166.00p | 92495 |
06/01/2016 | 154.75p | 169.05p | 151.90p | 167.00p | 187079 |
05/01/2016 | 145.00p | 153.00p | 143.80p | 153.00p | 53616 |
04/01/2016 | 153.00p | 156.75p | 149.50p | 149.50p | 41430 |
31/12/2015 | 153.00p | 155.00p | 151.74p | 154.00p | 16750 |
30/12/2015 | 151.60p | 155.88p | 151.60p | 154.75p | 6137 |
29/12/2015 | 154.00p | 155.94p | 154.00p | 154.00p | 4315 |
24/12/2015 | 155.00p | 155.00p | 153.83p | 154.50p | 8436 |
23/12/2015 | 158.00p | 162.00p | 157.00p | 157.00p | 13846 |
22/12/2015 | 162.00p | 162.44p | 158.00p | 160.00p | 30802 |
21/12/2015 | 160.00p | 165.00p | 158.00p | 163.75p | 52021 |
18/12/2015 | 161.00p | 161.00p | 158.00p | 160.00p | 28793 |
17/12/2015 | 165.00p | 167.02p | 161.00p | 161.00p | 38431 |
16/12/2015 | 165.00p | 165.00p | 163.50p | 165.00p | 27103 |
15/12/2015 | 170.00p | 170.00p | 164.00p | 165.00p | 63877 |
14/12/2015 | 164.00p | 170.00p | 162.00p | 170.00p | 40341 |
11/12/2015 | 163.75p | 167.00p | 163.67p | 164.00p | 14493 |
10/12/2015 | 167.75p | 168.14p | 163.00p | 163.75p | 32676 |
09/12/2015 | 164.25p | 168.00p | 164.00p | 167.62p | 12000 |
08/12/2015 | 168.00p | 168.62p | 163.10p | 164.25p | 15902 |
07/12/2015 | 167.00p | 168.50p | 161.00p | 161.00p | 71886 |
04/12/2015 | 170.00p | 172.20p | 165.00p | 167.00p | 18890 |
03/12/2015 | 174.00p | 174.00p | 170.50p | 170.50p | 13008 |
02/12/2015 | 172.00p | 173.50p | 170.00p | 172.13p | 23907 |
01/12/2015 | 168.00p | 171.71p | 166.80p | 170.00p | 47859 |
30/11/2015 | 170.75p | 171.00p | 167.50p | 168.00p | 26992 |
27/11/2015 | 166.00p | 171.15p | 166.00p | 166.00p | 7500 |
26/11/2015 | 170.00p | 172.00p | 167.30p | 169.00p | 26542 |
25/11/2015 | 170.00p | 171.00p | 168.00p | 168.00p | 36570 |
24/11/2015 | 173.00p | 173.00p | 169.50p | 169.50p | 12367 |
23/11/2015 | 173.00p | 173.00p | 167.75p | 167.75p | 23248 |
20/11/2015 | 172.00p | 172.00p | 169.00p | 170.00p | 19867 |
19/11/2015 | 173.00p | 173.57p | 169.50p | 169.75p | 50835 |
18/11/2015 | 167.25p | 175.00p | 167.25p | 169.12p | 106438 |
17/11/2015 | 170.00p | 172.00p | 168.34p | 172.00p | 65739 |
16/11/2015 | 168.00p | 169.75p | 167.00p | 168.12p | 21938 |
13/11/2015 | 170.00p | 175.00p | 166.25p | 166.50p | 84024 |
12/11/2015 | 170.00p | 170.00p | 161.86p | 168.00p | 59704 |
11/11/2015 | 160.00p | 172.50p | 156.80p | 168.50p | 112198 |
10/11/2015 | 155.00p | 160.00p | 150.50p | 159.00p | 91887 |
09/11/2015 | 145.00p | 151.13p | 145.00p | 146.25p | 36815 |
06/11/2015 | 152.00p | 153.40p | 149.87p | 150.75p | 14533 |
05/11/2015 | 152.50p | 153.40p | 151.43p | 153.00p | 16243 |
04/11/2015 | 151.00p | 152.90p | 150.00p | 152.50p | 19471 |
03/11/2015 | 148.00p | 152.80p | 148.00p | 150.00p | 27431 |
02/11/2015 | 148.00p | 152.50p | 145.00p | 151.00p | 76310 |
30/10/2015 | 152.00p | 155.00p | 152.00p | 152.00p | 102035 |
29/10/2015 | 157.00p | 157.00p | 152.06p | 154.00p | 22144 |
28/10/2015 | 155.00p | 155.60p | 152.50p | 154.00p | 40626 |
27/10/2015 | 154.50p | 154.50p | 152.50p | 152.50p | 26000 |
26/10/2015 | 152.75p | 154.50p | 151.25p | 152.75p | 20033 |
23/10/2015 | 153.00p | 153.75p | 152.50p | 152.50p | 11000 |
22/10/2015 | 149.25p | 151.75p | 149.25p | 150.50p | 8878 |
21/10/2015 | 150.00p | 151.75p | 148.00p | 148.00p | 9395 |
20/10/2015 | 151.00p | 155.00p | 150.25p | 151.00p | 18422 |
19/10/2015 | 151.00p | 153.50p | 151.00p | 151.00p | 11690 |
16/10/2015 | 151.00p | 153.80p | 151.00p | 151.00p | 36189 |
15/10/2015 | 152.00p | 154.50p | 152.00p | 153.00p | 61799 |
14/10/2015 | 153.81p | 153.81p | 150.25p | 152.63p | 7944 |
13/10/2015 | 152.00p | 155.75p | 150.00p | 150.25p | 25238 |
12/10/2015 | 153.00p | 155.50p | 150.75p | 155.50p | 19734 |
09/10/2015 | 150.00p | 151.50p | 148.00p | 151.50p | 46008 |
08/10/2015 | 145.00p | 150.00p | 145.00p | 147.50p | 19246 |
07/10/2015 | 144.25p | 149.50p | 144.25p | 149.50p | 46160 |
06/10/2015 | 145.00p | 148.00p | 144.50p | 145.00p | 63926 |
05/10/2015 | 145.00p | 147.25p | 142.00p | 145.00p | 60333 |
02/10/2015 | 146.50p | 148.50p | 146.50p | 148.50p | 18280 |
01/10/2015 | 150.20p | 150.20p | 149.50p | 149.50p | 5983 |
30/09/2015 | 147.00p | 150.00p | 145.00p | 147.00p | 33665 |
29/09/2015 | 149.00p | 150.00p | 148.60p | 150.00p | 19283 |
28/09/2015 | 147.00p | 150.00p | 147.00p | 149.00p | 15815 |
25/09/2015 | 144.00p | 146.50p | 144.00p | 146.50p | 17750 |
24/09/2015 | 147.00p | 152.00p | 145.00p | 145.00p | 21627 |
23/09/2015 | 150.00p | 153.70p | 148.00p | 149.63p | 21600 |
22/09/2015 | 155.00p | 155.80p | 150.00p | 150.00p | 59984 |
21/09/2015 | 155.00p | 157.20p | 155.00p | 155.00p | 10364 |
18/09/2015 | 155.00p | 157.25p | 155.00p | 155.00p | 24482 |
*Close Price adjusted for both dividends and splits