Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/06/2016 | 310.00p | 312.00p | 302.75p | 304.75p | 18592 |
03/06/2016 | 301.00p | 308.50p | 301.00p | 303.63p | 3156 |
02/06/2016 | 301.00p | 313.00p | 301.00p | 309.75p | 8866 |
01/06/2016 | 308.00p | 311.00p | 305.00p | 308.00p | 2717 |
31/05/2016 | 296.00p | 315.00p | 296.00p | 315.00p | 14573 |
27/05/2016 | 305.00p | 305.00p | 304.50p | 304.50p | 1727 |
26/05/2016 | 310.00p | 310.00p | 309.50p | 309.50p | 1706 |
25/05/2016 | 305.00p | 310.00p | 305.00p | 305.00p | 3280 |
24/05/2016 | 307.50p | 307.50p | 305.00p | 305.00p | 2088 |
23/05/2016 | 307.25p | 307.25p | 304.50p | 304.50p | 3209 |
20/05/2016 | 310.00p | 310.00p | 303.00p | 310.00p | 2785 |
19/05/2016 | 309.00p | 309.12p | 300.00p | 309.12p | 7262 |
18/05/2016 | 315.00p | 314.50p | 311.63p | 311.63p | 0 |
17/05/2016 | 315.00p | 315.00p | 301.00p | 314.50p | 14621 |
16/05/2016 | 304.75p | 304.75p | 303.00p | 304.75p | 111 |
13/05/2016 | 299.00p | 304.33p | 299.00p | 300.00p | 65387 |
12/05/2016 | 300.00p | 309.06p | 297.19p | 299.00p | 68480 |
11/05/2016 | 315.00p | 315.00p | 304.00p | 315.00p | 7491 |
10/05/2016 | 300.75p | 312.99p | 300.75p | 300.75p | 4835 |
09/05/2016 | 300.00p | 310.88p | 299.25p | 300.50p | 7047 |
06/05/2016 | 315.00p | 315.00p | 303.25p | 307.12p | 1020 |
05/05/2016 | 314.75p | 314.75p | 308.50p | 308.50p | 2557 |
04/05/2016 | 312.99p | 315.00p | 311.00p | 311.00p | 500 |
03/05/2016 | 315.00p | 315.00p | 303.00p | 315.00p | 7750 |
29/04/2016 | 312.99p | 312.99p | 302.94p | 307.00p | 3207 |
28/04/2016 | 313.00p | 313.45p | 300.00p | 306.50p | 8343 |
27/04/2016 | 306.00p | 313.80p | 306.00p | 306.00p | 4498 |
26/04/2016 | 299.25p | 313.80p | 299.00p | 299.00p | 6691 |
25/04/2016 | 309.00p | 313.88p | 303.00p | 306.87p | 6086 |
22/04/2016 | 310.00p | 310.00p | 299.00p | 299.00p | 6451 |
21/04/2016 | 306.00p | 309.00p | 306.00p | 306.00p | 4892 |
20/04/2016 | 296.00p | 309.00p | 296.00p | 296.00p | 9935 |
19/04/2016 | 296.00p | 308.10p | 295.00p | 296.00p | 3825 |
18/04/2016 | 305.00p | 309.00p | 289.00p | 295.00p | 20148 |
15/04/2016 | 306.00p | 313.50p | 305.00p | 306.00p | 2131 |
14/04/2016 | 306.00p | 314.25p | 300.00p | 306.38p | 11644 |
13/04/2016 | 305.00p | 314.50p | 305.00p | 306.00p | 8339 |
12/04/2016 | 310.00p | 314.00p | 290.75p | 301.00p | 31842 |
11/04/2016 | 315.00p | 320.00p | 302.50p | 317.00p | 4218 |
08/04/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 729 |
07/04/2016 | 305.00p | 315.00p | 300.00p | 300.00p | 5134 |
06/04/2016 | 305.00p | 310.00p | 300.00p | 300.50p | 19268 |
05/04/2016 | 300.00p | 310.00p | 297.00p | 297.25p | 7342 |
04/04/2016 | 305.00p | 307.80p | 301.01p | 301.25p | 6972 |
01/04/2016 | 297.00p | 309.00p | 297.00p | 300.50p | 13499 |
31/03/2016 | 300.00p | 307.00p | 296.48p | 300.50p | 7065 |
30/03/2016 | 305.00p | 310.00p | 297.00p | 297.50p | 69805 |
29/03/2016 | 306.00p | 319.00p | 306.00p | 306.00p | 9124 |
24/03/2016 | 306.25p | 306.25p | 306.25p | 306.25p | 457 |
23/03/2016 | 314.25p | 314.25p | 302.00p | 309.38p | 9262 |
22/03/2016 | 306.00p | 316.25p | 306.00p | 306.50p | 636 |
21/03/2016 | 318.00p | 320.00p | 307.00p | 316.75p | 6419 |
18/03/2016 | 314.00p | 314.00p | 305.25p | 314.00p | 3532 |
17/03/2016 | 295.00p | 309.00p | 295.00p | 305.25p | 6332 |
16/03/2016 | 314.00p | 314.00p | 306.00p | 314.00p | 656 |
15/03/2016 | 306.00p | 314.00p | 306.00p | 306.00p | 10978 |
14/03/2016 | 306.00p | 314.00p | 306.00p | 306.00p | 7869 |
11/03/2016 | 314.00p | 314.00p | 306.09p | 314.00p | 3049 |
10/03/2016 | 305.00p | 310.00p | 305.00p | 305.00p | 11976 |
09/03/2016 | 300.50p | 303.00p | 295.00p | 300.50p | 12992 |
08/03/2016 | 305.00p | 308.75p | 300.00p | 300.00p | 7282 |
07/03/2016 | 300.00p | 310.00p | 300.00p | 300.00p | 2743 |
04/03/2016 | 292.00p | 310.00p | 292.00p | 300.00p | 88111 |
03/03/2016 | 290.00p | 292.50p | 290.00p | 290.00p | 3940 |
02/03/2016 | 305.00p | 305.00p | 288.00p | 288.00p | 2039 |
01/03/2016 | 299.00p | 299.00p | 295.70p | 298.50p | 1267 |
29/02/2016 | 293.50p | 299.00p | 286.00p | 293.50p | 4487 |
26/02/2016 | 286.00p | 303.71p | 286.00p | 286.00p | 6327 |
25/02/2016 | 295.00p | 298.88p | 289.25p | 289.25p | 10093 |
24/02/2016 | 295.00p | 304.41p | 286.00p | 286.00p | 10020 |
23/02/2016 | 307.98p | 307.98p | 298.00p | 298.50p | 25513 |
22/02/2016 | 295.00p | 308.35p | 290.44p | 301.00p | 32022 |
19/02/2016 | 292.50p | 296.69p | 285.00p | 293.50p | 13052 |
18/02/2016 | 300.00p | 307.11p | 288.00p | 290.00p | 34413 |
17/02/2016 | 310.00p | 310.00p | 297.00p | 297.00p | 9565 |
16/02/2016 | 310.00p | 310.00p | 295.00p | 295.00p | 1784 |
15/02/2016 | 290.00p | 300.50p | 290.00p | 300.00p | 3021 |
12/02/2016 | 305.00p | 305.00p | 287.00p | 287.00p | 17968 |
11/02/2016 | 300.00p | 305.00p | 290.00p | 297.75p | 25199 |
10/02/2016 | 305.00p | 319.00p | 301.00p | 302.75p | 10060 |
09/02/2016 | 320.00p | 320.00p | 301.00p | 301.50p | 7213 |
08/02/2016 | 302.00p | 319.00p | 302.00p | 302.00p | 15795 |
05/02/2016 | 301.00p | 319.00p | 301.00p | 301.00p | 5913 |
04/02/2016 | 319.00p | 319.00p | 309.00p | 317.75p | 2405 |
03/02/2016 | 300.00p | 308.75p | 291.25p | 291.25p | 1039 |
02/02/2016 | 300.00p | 305.06p | 290.00p | 300.75p | 22869 |
01/02/2016 | 323.00p | 323.00p | 295.00p | 295.00p | 23592 |
29/01/2016 | 324.00p | 324.00p | 301.00p | 301.00p | 1593 |
28/01/2016 | 325.00p | 325.00p | 312.25p | 312.25p | 8412 |
27/01/2016 | 298.00p | 315.00p | 298.00p | 315.00p | 12935 |
26/01/2016 | 320.00p | 325.00p | 298.25p | 298.25p | 6937 |
25/01/2016 | 302.00p | 317.00p | 289.32p | 310.00p | 31496 |
22/01/2016 | 300.00p | 315.50p | 300.00p | 302.00p | 3231 |
21/01/2016 | 305.50p | 310.81p | 288.00p | 302.00p | 47917 |
20/01/2016 | 309.00p | 315.25p | 265.00p | 285.00p | 44878 |
19/01/2016 | 310.00p | 324.75p | 310.00p | 311.50p | 21269 |
18/01/2016 | 312.00p | 328.00p | 312.00p | 312.00p | 11236 |
15/01/2016 | 315.00p | 328.00p | 310.00p | 310.00p | 21513 |
14/01/2016 | 308.00p | 324.75p | 306.00p | 315.25p | 16641 |
13/01/2016 | 315.00p | 330.52p | 315.00p | 315.00p | 10572 |
12/01/2016 | 326.00p | 335.00p | 322.00p | 329.00p | 26079 |
11/01/2016 | 343.00p | 349.00p | 322.32p | 330.00p | 37508 |
08/01/2016 | 335.00p | 335.00p | 320.00p | 320.00p | 25184 |
07/01/2016 | 325.25p | 335.00p | 310.50p | 325.25p | 17719 |
06/01/2016 | 335.00p | 335.00p | 327.25p | 327.25p | 25772 |
05/01/2016 | 348.00p | 348.00p | 335.00p | 348.00p | 20537 |
04/01/2016 | 349.00p | 350.50p | 332.12p | 350.50p | 22790 |
31/12/2015 | 345.00p | 345.00p | 331.25p | 345.00p | 616 |
30/12/2015 | 327.00p | 340.00p | 320.00p | 324.50p | 14689 |
29/12/2015 | 320.00p | 333.00p | 319.95p | 321.50p | 21996 |
24/12/2015 | 347.00p | 334.50p | 331.00p | 334.50p | 0 |
23/12/2015 | 347.00p | 347.00p | 331.00p | 331.00p | 5911 |
22/12/2015 | 335.75p | 337.00p | 332.00p | 335.75p | 4694 |
21/12/2015 | 337.50p | 337.50p | 330.75p | 334.75p | 4108 |
18/12/2015 | 330.00p | 334.00p | 322.70p | 330.00p | 9039 |
17/12/2015 | 325.00p | 340.24p | 322.70p | 329.50p | 18950 |
16/12/2015 | 320.00p | 335.00p | 320.00p | 320.75p | 4859 |
15/12/2015 | 325.00p | 334.00p | 317.50p | 317.50p | 17608 |
14/12/2015 | 321.00p | 337.50p | 321.00p | 325.50p | 8568 |
11/12/2015 | 330.00p | 338.90p | 323.00p | 330.00p | 112318 |
10/12/2015 | 333.25p | 338.90p | 330.00p | 333.25p | 15517 |
09/12/2015 | 334.00p | 340.00p | 334.00p | 334.50p | 1187 |
08/12/2015 | 326.75p | 341.00p | 325.74p | 337.50p | 10459 |
07/12/2015 | 330.00p | 340.00p | 322.00p | 330.50p | 14832 |
04/12/2015 | 330.00p | 343.00p | 330.00p | 330.75p | 5151 |
03/12/2015 | 335.00p | 340.00p | 324.00p | 329.25p | 4406 |
02/12/2015 | 338.00p | 341.98p | 329.00p | 329.50p | 22543 |
01/12/2015 | 337.50p | 343.90p | 331.50p | 337.50p | 4138 |
30/11/2015 | 337.50p | 345.25p | 337.50p | 337.50p | 63311 |
27/11/2015 | 325.00p | 342.90p | 325.00p | 330.50p | 4519 |
26/11/2015 | 328.25p | 343.00p | 325.00p | 325.25p | 18667 |
25/11/2015 | 345.00p | 345.00p | 337.25p | 342.25p | 3144 |
24/11/2015 | 350.00p | 352.00p | 330.00p | 345.00p | 21794 |
23/11/2015 | 350.00p | 350.00p | 333.00p | 333.00p | 3080 |
20/11/2015 | 347.75p | 347.75p | 345.10p | 347.75p | 6277 |
19/11/2015 | 350.00p | 350.00p | 343.31p | 348.00p | 3085 |
18/11/2015 | 348.50p | 348.50p | 342.19p | 348.00p | 46314 |
17/11/2015 | 335.00p | 348.50p | 335.00p | 347.75p | 7876 |
16/11/2015 | 335.00p | 350.00p | 335.00p | 348.50p | 30961 |
13/11/2015 | 350.00p | 350.00p | 338.00p | 342.50p | 24497 |
12/11/2015 | 350.00p | 350.00p | 337.94p | 350.00p | 9075 |
11/11/2015 | 349.00p | 350.00p | 341.40p | 348.00p | 19768 |
10/11/2015 | 350.00p | 350.00p | 349.00p | 349.00p | 6407 |
09/11/2015 | 350.00p | 350.00p | 336.00p | 348.50p | 22406 |
06/11/2015 | 349.50p | 349.50p | 335.63p | 349.00p | 2238 |
05/11/2015 | 330.00p | 345.00p | 318.00p | 344.50p | 56585 |
04/11/2015 | 346.00p | 346.00p | 331.00p | 345.50p | 9688 |
03/11/2015 | 346.00p | 355.00p | 330.25p | 330.25p | 20340 |
02/11/2015 | 330.00p | 350.00p | 328.75p | 349.50p | 30096 |
30/10/2015 | 338.00p | 348.00p | 338.00p | 339.00p | 4327 |
29/10/2015 | 345.00p | 345.00p | 335.31p | 339.75p | 36391 |
28/10/2015 | 346.75p | 352.00p | 338.00p | 338.00p | 36003 |
27/10/2015 | 332.25p | 345.00p | 332.25p | 336.50p | 9388 |
26/10/2015 | 335.00p | 342.75p | 328.00p | 342.50p | 40376 |
23/10/2015 | 330.00p | 338.00p | 330.00p | 330.50p | 38302 |
22/10/2015 | 328.43p | 338.37p | 328.43p | 338.37p | 1150 |
21/10/2015 | 335.00p | 337.50p | 330.00p | 337.50p | 19389 |
20/10/2015 | 325.50p | 330.00p | 322.50p | 325.50p | 1004557 |
19/10/2015 | 334.50p | 334.50p | 327.69p | 334.50p | 971 |
16/10/2015 | 321.00p | 333.00p | 321.00p | 329.12p | 8461 |
15/10/2015 | 333.25p | 333.25p | 333.25p | 333.25p | 10 |
14/10/2015 | 321.00p | 329.00p | 321.00p | 329.00p | 375 |
13/10/2015 | 335.00p | 335.00p | 326.50p | 334.50p | 5648 |
12/10/2015 | 320.00p | 333.75p | 320.00p | 333.75p | 17379 |
09/10/2015 | 320.00p | 331.25p | 315.00p | 320.50p | 21732 |
08/10/2015 | 345.00p | 345.00p | 318.00p | 325.50p | 21601 |
07/10/2015 | 355.00p | 361.65p | 349.13p | 356.50p | 10314 |
06/10/2015 | 362.50p | 367.00p | 349.25p | 349.25p | 6475 |
05/10/2015 | 347.00p | 359.00p | 337.50p | 337.50p | 11467 |
02/10/2015 | 342.00p | 349.00p | 335.00p | 342.00p | 6856 |
01/10/2015 | 348.00p | 357.00p | 335.00p | 350.50p | 4740 |
30/09/2015 | 340.00p | 348.75p | 335.00p | 348.75p | 11875 |
29/09/2015 | 336.50p | 340.00p | 336.50p | 336.50p | 2015 |
28/09/2015 | 324.00p | 346.00p | 324.00p | 324.00p | 6738 |
25/09/2015 | 335.00p | 338.75p | 322.38p | 330.12p | 4813 |
24/09/2015 | 339.09p | 339.09p | 322.38p | 322.38p | 2385 |
23/09/2015 | 321.25p | 339.00p | 321.25p | 321.25p | 14466 |
22/09/2015 | 320.25p | 333.00p | 320.25p | 320.25p | 4451 |
21/09/2015 | 322.25p | 333.00p | 320.00p | 322.25p | 13750 |
18/09/2015 | 320.00p | 335.00p | 320.00p | 325.00p | 40030 |
17/09/2015 | 335.00p | 335.00p | 314.00p | 323.50p | 81626 |
16/09/2015 | 327.00p | 341.05p | 327.00p | 327.00p | 9189 |
15/09/2015 | 330.00p | 345.00p | 330.00p | 331.00p | 7131 |
14/09/2015 | 336.75p | 341.40p | 334.00p | 339.12p | 19804 |
11/09/2015 | 340.00p | 343.00p | 334.00p | 340.00p | 13444 |
10/09/2015 | 340.00p | 340.00p | 330.50p | 339.50p | 5662 |
09/09/2015 | 333.75p | 340.00p | 326.25p | 334.00p | 29052 |
08/09/2015 | 330.50p | 339.75p | 320.00p | 330.75p | 59345 |
07/09/2015 | 343.00p | 345.06p | 330.00p | 340.25p | 14073 |
04/09/2015 | 335.00p | 347.00p | 330.00p | 330.00p | 21486 |
03/09/2015 | 333.00p | 350.00p | 332.50p | 332.50p | 955 |
02/09/2015 | 328.00p | 353.94p | 328.00p | 333.00p | 15111 |
01/09/2015 | 350.00p | 350.00p | 328.00p | 328.00p | 7670 |
28/08/2015 | 331.00p | 350.00p | 325.50p | 325.75p | 12358 |
27/08/2015 | 349.75p | 352.92p | 330.25p | 330.25p | 10868 |
26/08/2015 | 345.00p | 345.00p | 325.00p | 325.00p | 18227 |
25/08/2015 | 347.00p | 360.25p | 340.25p | 340.50p | 13617 |
24/08/2015 | 340.00p | 342.50p | 320.00p | 333.25p | 65344 |
21/08/2015 | 355.00p | 355.00p | 340.39p | 341.00p | 33520 |
20/08/2015 | 380.00p | 380.00p | 353.00p | 355.00p | 72815 |
*Close Price adjusted for both dividends and splits