Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2016 | 106.50p | 107.50p | 104.00p | 104.50p | 21291 |
14/06/2016 | 110.50p | 110.50p | 103.50p | 106.00p | 95932 |
13/06/2016 | 115.50p | 115.50p | 109.25p | 110.50p | 39606 |
10/06/2016 | 117.00p | 117.50p | 114.02p | 115.50p | 5561 |
09/06/2016 | 117.50p | 120.50p | 116.00p | 117.00p | 51200 |
08/06/2016 | 119.00p | 120.40p | 116.75p | 117.50p | 19871 |
07/06/2016 | 119.00p | 120.40p | 117.17p | 119.00p | 9242 |
06/06/2016 | 119.50p | 123.00p | 119.00p | 119.00p | 43429 |
03/06/2016 | 116.00p | 121.00p | 115.50p | 119.50p | 44290 |
02/06/2016 | 115.00p | 116.94p | 115.00p | 116.00p | 4062 |
01/06/2016 | 111.50p | 118.00p | 111.50p | 116.50p | 31838 |
31/05/2016 | 121.00p | 122.50p | 108.62p | 111.50p | 180325 |
27/05/2016 | 121.50p | 122.98p | 119.62p | 121.00p | 17146 |
26/05/2016 | 125.50p | 125.50p | 119.50p | 121.50p | 38481 |
25/05/2016 | 124.00p | 126.94p | 124.00p | 125.50p | 40146 |
24/05/2016 | 123.00p | 126.98p | 123.00p | 124.00p | 41801 |
23/05/2016 | 126.50p | 128.86p | 117.28p | 123.00p | 91390 |
20/05/2016 | 124.00p | 127.00p | 122.65p | 125.50p | 17617 |
19/05/2016 | 130.50p | 132.40p | 122.55p | 124.50p | 82105 |
18/05/2016 | 126.50p | 137.00p | 126.50p | 130.50p | 127080 |
17/05/2016 | 125.00p | 129.00p | 123.00p | 126.50p | 71859 |
16/05/2016 | 124.00p | 127.00p | 124.00p | 125.00p | 22870 |
13/05/2016 | 124.00p | 128.00p | 124.00p | 124.00p | 60189 |
12/05/2016 | 124.00p | 125.00p | 123.80p | 124.00p | 12067 |
11/05/2016 | 127.00p | 129.00p | 123.60p | 124.00p | 82963 |
10/05/2016 | 121.50p | 129.00p | 121.00p | 127.00p | 60530 |
09/05/2016 | 115.50p | 123.00p | 115.50p | 121.50p | 151581 |
06/05/2016 | 114.50p | 118.75p | 114.50p | 115.50p | 37896 |
05/05/2016 | 119.50p | 120.00p | 114.50p | 114.50p | 52746 |
04/05/2016 | 120.00p | 122.00p | 118.90p | 120.00p | 16188 |
03/05/2016 | 120.00p | 122.96p | 118.82p | 120.00p | 32323 |
29/04/2016 | 121.50p | 123.00p | 120.00p | 120.00p | 27866 |
28/04/2016 | 119.50p | 124.00p | 118.95p | 121.50p | 51684 |
27/04/2016 | 113.00p | 123.75p | 112.00p | 119.50p | 106508 |
26/04/2016 | 115.50p | 115.50p | 111.83p | 113.00p | 29831 |
25/04/2016 | 118.50p | 120.75p | 115.50p | 115.50p | 60906 |
22/04/2016 | 111.50p | 121.75p | 110.25p | 118.50p | 178405 |
21/04/2016 | 111.50p | 112.85p | 109.38p | 111.00p | 47543 |
20/04/2016 | 113.00p | 113.90p | 109.22p | 111.50p | 39420 |
19/04/2016 | 113.00p | 116.25p | 112.48p | 113.00p | 45410 |
18/04/2016 | 112.50p | 114.87p | 103.00p | 113.00p | 233443 |
15/04/2016 | 122.50p | 124.45p | 108.00p | 112.50p | 249362 |
14/04/2016 | 138.00p | 138.00p | 115.00p | 122.50p | 500386 |
13/04/2016 | 133.50p | 144.97p | 133.50p | 138.00p | 214264 |
12/04/2016 | 123.50p | 136.00p | 123.00p | 133.50p | 221781 |
11/04/2016 | 114.50p | 127.76p | 114.50p | 123.50p | 259328 |
08/04/2016 | 111.00p | 123.00p | 111.00p | 114.50p | 148972 |
07/04/2016 | 110.50p | 111.50p | 107.82p | 110.00p | 96829 |
06/04/2016 | 104.00p | 111.85p | 104.00p | 110.50p | 110650 |
05/04/2016 | 112.50p | 115.75p | 102.05p | 104.00p | 150298 |
04/04/2016 | 101.50p | 115.40p | 101.50p | 111.50p | 178612 |
01/04/2016 | 97.75p | 102.00p | 97.75p | 101.50p | 114302 |
31/03/2016 | 94.00p | 101.00p | 94.00p | 97.75p | 277083 |
30/03/2016 | 95.00p | 96.93p | 93.00p | 93.50p | 208338 |
29/03/2016 | 90.00p | 95.75p | 89.90p | 95.00p | 239064 |
24/03/2016 | 83.25p | 86.00p | 83.25p | 85.50p | 159300 |
23/03/2016 | 80.75p | 83.95p | 80.00p | 83.25p | 296655 |
22/03/2016 | 80.25p | 81.90p | 80.25p | 80.75p | 116092 |
21/03/2016 | 79.50p | 82.90p | 78.00p | 80.25p | 247638 |
18/03/2016 | 78.50p | 85.00p | 78.00p | 79.50p | 364860 |
*Close Price adjusted for both dividends and splits