Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/08/2015 | 106.53p | 107.78p | 106.28p | 106.90p | 43349 |
24/08/2015 | 107.03p | 108.03p | 106.28p | 107.03p | 83685 |
21/08/2015 | 107.08p | 108.03p | 107.08p | 107.40p | 59310 |
20/08/2015 | 108.03p | 108.03p | 107.23p | 107.40p | 43536 |
19/08/2015 | 108.28p | 108.28p | 107.38p | 107.53p | 3140 |
18/08/2015 | 108.28p | 108.28p | 107.23p | 107.40p | 95887 |
17/08/2015 | 107.78p | 107.78p | 106.98p | 107.15p | 65431 |
14/08/2015 | 107.78p | 107.78p | 106.98p | 107.15p | 49248 |
13/08/2015 | 107.03p | 108.03p | 106.28p | 107.15p | 26201 |
12/08/2015 | 107.53p | 108.14p | 107.53p | 107.53p | 75877 |
11/08/2015 | 107.28p | 108.68p | 107.28p | 107.65p | 67661 |
10/08/2015 | 107.78p | 107.78p | 107.26p | 107.78p | 289705 |
07/08/2015 | 107.78p | 107.78p | 107.26p | 107.40p | 21593 |
06/08/2015 | 107.03p | 107.78p | 107.03p | 107.40p | 53316 |
05/08/2015 | 108.53p | 109.28p | 108.40p | 108.53p | 27679 |
04/08/2015 | 109.03p | 109.18p | 108.55p | 108.78p | 27000 |
03/08/2015 | 109.28p | 109.28p | 108.56p | 109.03p | 91396 |
31/07/2015 | 109.27p | 109.27p | 108.65p | 108.78p | 62982 |
30/07/2015 | 108.78p | 109.27p | 108.65p | 108.78p | 8015 |
29/07/2015 | 109.27p | 109.51p | 108.65p | 108.78p | 43734 |
28/07/2015 | 109.52p | 109.52p | 108.65p | 109.28p | 61263 |
27/07/2015 | 109.27p | 109.27p | 108.65p | 108.78p | 18705 |
24/07/2015 | 109.28p | 109.28p | 108.65p | 108.65p | 23047 |
23/07/2015 | 109.28p | 109.28p | 108.56p | 109.28p | 43838 |
22/07/2015 | 109.28p | 109.28p | 108.56p | 109.28p | 44271 |
21/07/2015 | 109.02p | 109.26p | 108.55p | 108.65p | 23151 |
20/07/2015 | 108.28p | 109.02p | 108.03p | 108.65p | 31371 |
17/07/2015 | 108.03p | 108.78p | 108.03p | 108.53p | 47485 |
16/07/2015 | 109.03p | 109.03p | 108.09p | 108.78p | 16082 |
15/07/2015 | 109.03p | 109.12p | 107.78p | 108.78p | 272775 |
14/07/2015 | 109.28p | 109.28p | 108.15p | 108.53p | 13084 |
13/07/2015 | 109.03p | 109.03p | 107.78p | 107.78p | 25017 |
10/07/2015 | 108.78p | 108.78p | 107.90p | 108.78p | 763035 |
09/07/2015 | 109.28p | 109.30p | 107.98p | 108.40p | 95553 |
08/07/2015 | 108.78p | 108.78p | 107.85p | 108.78p | 19580 |
07/07/2015 | 107.53p | 108.67p | 107.53p | 107.53p | 44925 |
06/07/2015 | 108.53p | 109.03p | 107.78p | 108.28p | 143448 |
03/07/2015 | 107.78p | 108.63p | 107.28p | 107.90p | 30383 |
02/07/2015 | 107.78p | 108.53p | 107.67p | 108.15p | 38316 |
01/07/2015 | 108.78p | 108.78p | 107.78p | 107.78p | 79833 |
30/06/2015 | 107.78p | 108.53p | 107.78p | 107.78p | 16968 |
29/06/2015 | 108.78p | 108.78p | 107.53p | 108.28p | 31747 |
26/06/2015 | 108.28p | 108.78p | 107.33p | 108.78p | 52726 |
25/06/2015 | 108.78p | 108.78p | 107.78p | 107.78p | 37561 |
24/06/2015 | 108.53p | 108.78p | 107.78p | 108.53p | 85257 |
23/06/2015 | 108.28p | 108.28p | 107.78p | 108.28p | 99703 |
22/06/2015 | 108.28p | 108.28p | 107.78p | 108.28p | 42319 |
19/06/2015 | 108.78p | 108.78p | 107.78p | 108.28p | 75583 |
18/06/2015 | 107.78p | 108.44p | 107.53p | 107.53p | 62939 |
17/06/2015 | 107.53p | 108.33p | 107.28p | 108.28p | 47995 |
16/06/2015 | 107.53p | 108.70p | 107.53p | 108.28p | 103328 |
15/06/2015 | 107.78p | 108.68p | 107.78p | 107.78p | 6205 |
12/06/2015 | 108.53p | 108.78p | 107.53p | 107.78p | 51654 |
11/06/2015 | 107.28p | 108.78p | 107.28p | 107.28p | 126838 |
10/06/2015 | 108.03p | 108.88p | 108.03p | 108.03p | 28755 |
09/06/2015 | 109.28p | 109.52p | 108.11p | 108.53p | 50421 |
08/06/2015 | 109.28p | 109.28p | 107.97p | 109.28p | 25179 |
05/06/2015 | 108.78p | 109.03p | 107.78p | 108.78p | 123474 |
04/06/2015 | 107.78p | 108.78p | 107.78p | 108.78p | 56288 |
03/06/2015 | 108.78p | 108.78p | 108.03p | 108.78p | 336906 |
02/06/2015 | 108.03p | 108.78p | 107.78p | 108.65p | 29286 |
01/06/2015 | 108.03p | 108.78p | 107.78p | 107.78p | 220050 |
29/05/2015 | 107.94p | 108.78p | 107.78p | 108.65p | 101570 |
28/05/2015 | 107.78p | 108.73p | 106.78p | 107.78p | 83017 |
27/05/2015 | 109.28p | 109.52p | 107.78p | 108.65p | 66573 |
26/05/2015 | 109.15p | 109.26p | 107.78p | 108.65p | 54397 |
22/05/2015 | 109.52p | 109.52p | 107.78p | 107.78p | 53997 |
21/05/2015 | 107.78p | 109.26p | 106.78p | 107.78p | 44077 |
20/05/2015 | 109.52p | 109.52p | 107.78p | 108.65p | 35443 |
19/05/2015 | 109.52p | 109.52p | 108.65p | 108.65p | 40126 |
18/05/2015 | 109.52p | 109.52p | 108.21p | 109.52p | 54956 |
15/05/2015 | 107.78p | 109.52p | 107.78p | 107.78p | 13863 |
14/05/2015 | 109.52p | 109.52p | 107.78p | 108.65p | 42506 |
13/05/2015 | 109.52p | 109.52p | 107.78p | 107.78p | 40283 |
12/05/2015 | 109.52p | 109.52p | 108.16p | 108.65p | 8475 |
11/05/2015 | 109.52p | 109.52p | 107.78p | 109.52p | 39477 |
08/05/2015 | 107.78p | 109.41p | 107.78p | 107.78p | 28530 |
07/05/2015 | 108.53p | 109.41p | 107.78p | 107.78p | 13031 |
06/05/2015 | 110.27p | 110.27p | 109.28p | 110.02p | 63748 |
05/05/2015 | 110.27p | 110.27p | 109.03p | 110.27p | 113340 |
01/05/2015 | 109.28p | 110.15p | 109.28p | 109.28p | 15945 |
30/04/2015 | 109.28p | 110.12p | 109.13p | 109.28p | 21068 |
29/04/2015 | 109.28p | 110.15p | 109.28p | 109.65p | 61047 |
28/04/2015 | 108.78p | 110.27p | 108.78p | 110.27p | 81888 |
27/04/2015 | 110.27p | 110.27p | 109.28p | 110.27p | 31239 |
24/04/2015 | 110.27p | 110.27p | 109.03p | 109.03p | 79269 |
23/04/2015 | 109.09p | 110.15p | 109.09p | 110.02p | 57636 |
22/04/2015 | 108.78p | 110.01p | 108.78p | 108.78p | 2667 |
21/04/2015 | 110.02p | 110.02p | 108.78p | 108.78p | 62469 |
20/04/2015 | 108.53p | 109.75p | 108.53p | 108.53p | 9311 |
17/04/2015 | 109.03p | 109.72p | 108.78p | 108.78p | 75722 |
16/04/2015 | 110.02p | 110.02p | 109.03p | 109.03p | 46932 |
15/04/2015 | 108.53p | 109.72p | 108.53p | 108.53p | 6217 |
14/04/2015 | 110.02p | 110.02p | 108.53p | 108.53p | 16694 |
13/04/2015 | 108.78p | 109.52p | 108.53p | 108.53p | 140358 |
10/04/2015 | 108.53p | 109.53p | 108.53p | 108.53p | 72677 |
09/04/2015 | 109.52p | 109.77p | 108.78p | 109.52p | 52703 |
08/04/2015 | 109.28p | 109.77p | 108.53p | 108.53p | 69378 |
07/04/2015 | 109.03p | 109.03p | 108.28p | 108.28p | 45189 |
02/04/2015 | 109.03p | 109.03p | 107.78p | 107.78p | 40691 |
01/04/2015 | 109.28p | 109.28p | 108.03p | 108.03p | 17898 |
31/03/2015 | 109.28p | 109.28p | 108.28p | 109.28p | 65192 |
30/03/2015 | 109.28p | 109.28p | 108.03p | 108.03p | 28797 |
27/03/2015 | 108.03p | 109.00p | 108.03p | 108.03p | 41505 |
26/03/2015 | 109.28p | 109.28p | 108.34p | 109.28p | 78588 |
25/03/2015 | 109.28p | 109.28p | 108.53p | 108.90p | 60936 |
24/03/2015 | 109.28p | 109.28p | 108.28p | 108.28p | 49198 |
23/03/2015 | 109.28p | 109.28p | 108.28p | 108.28p | 24359 |
20/03/2015 | 108.28p | 109.28p | 107.87p | 109.28p | 541317 |
19/03/2015 | 108.28p | 108.28p | 107.28p | 107.78p | 68265 |
18/03/2015 | 108.28p | 108.28p | 107.59p | 108.03p | 169666 |
17/03/2015 | 108.28p | 108.28p | 107.78p | 107.78p | 77712 |
16/03/2015 | 108.03p | 108.28p | 107.22p | 108.28p | 49586 |
13/03/2015 | 108.28p | 108.28p | 107.03p | 108.03p | 61099 |
12/03/2015 | 107.53p | 108.15p | 107.28p | 108.03p | 58516 |
11/03/2015 | 107.53p | 107.53p | 106.72p | 107.53p | 60783 |
10/03/2015 | 106.78p | 107.78p | 106.53p | 107.78p | 22880 |
09/03/2015 | 107.53p | 107.78p | 106.66p | 107.78p | 32253 |
06/03/2015 | 107.78p | 107.78p | 106.28p | 106.28p | 35715 |
05/03/2015 | 107.53p | 107.78p | 106.28p | 107.78p | 67055 |
04/03/2015 | 107.78p | 107.78p | 106.53p | 107.78p | 27431 |
03/03/2015 | 106.78p | 107.78p | 106.28p | 106.28p | 79045 |
02/03/2015 | 107.53p | 107.78p | 106.28p | 106.28p | 81366 |
27/02/2015 | 107.53p | 107.53p | 106.78p | 107.28p | 520001 |
26/02/2015 | 107.28p | 107.78p | 106.28p | 106.28p | 277191 |
25/02/2015 | 107.28p | 107.28p | 105.78p | 107.03p | 74058 |
24/02/2015 | 106.78p | 106.78p | 105.78p | 106.78p | 99015 |
23/02/2015 | 106.78p | 106.78p | 103.79p | 106.28p | 110794 |
20/02/2015 | 106.78p | 106.78p | 103.79p | 105.78p | 114645 |
19/02/2015 | 106.78p | 106.78p | 103.79p | 106.03p | 31702 |
18/02/2015 | 106.28p | 106.28p | 105.05p | 106.28p | 17188 |
17/02/2015 | 106.28p | 106.28p | 105.16p | 106.03p | 59453 |
16/02/2015 | 105.78p | 105.78p | 103.79p | 105.78p | 81850 |
13/02/2015 | 105.53p | 105.78p | 103.79p | 105.78p | 279964 |
12/02/2015 | 105.10p | 105.35p | 104.53p | 104.78p | 49351 |
11/02/2015 | 104.04p | 105.78p | 103.79p | 104.78p | 129481 |
10/02/2015 | 104.78p | 104.78p | 103.79p | 103.79p | 218261 |
09/02/2015 | 104.78p | 104.78p | 103.79p | 104.04p | 16032 |
06/02/2015 | 105.78p | 105.78p | 103.79p | 103.79p | 18781 |
05/02/2015 | 105.28p | 105.28p | 104.78p | 104.78p | 13544 |
04/02/2015 | 105.28p | 105.53p | 105.03p | 105.03p | 70905 |
03/02/2015 | 105.28p | 106.87p | 105.28p | 105.53p | 14823 |
02/02/2015 | 105.28p | 105.78p | 105.28p | 105.28p | 31205 |
30/01/2015 | 105.28p | 106.28p | 105.28p | 106.28p | 82351 |
29/01/2015 | 105.78p | 106.28p | 105.78p | 106.16p | 50303 |
28/01/2015 | 106.28p | 106.28p | 105.28p | 106.28p | 44541 |
27/01/2015 | 105.28p | 106.53p | 105.28p | 105.28p | 78133 |
26/01/2015 | 107.03p | 107.28p | 105.28p | 105.28p | 13857 |
23/01/2015 | 105.28p | 106.53p | 105.28p | 105.78p | 12690 |
22/01/2015 | 106.03p | 106.53p | 105.78p | 105.78p | 12683 |
21/01/2015 | 107.78p | 107.78p | 105.78p | 105.78p | 74735 |
20/01/2015 | 106.03p | 107.09p | 106.03p | 106.53p | 12369 |
19/01/2015 | 106.03p | 106.28p | 105.78p | 105.78p | 31701 |
16/01/2015 | 106.03p | 106.66p | 105.78p | 105.78p | 67820 |
15/01/2015 | 105.78p | 106.03p | 105.78p | 105.78p | 27486 |
14/01/2015 | 105.78p | 106.53p | 105.78p | 105.78p | 2961 |
13/01/2015 | 105.78p | 106.83p | 105.78p | 105.78p | 21457 |
12/01/2015 | 106.63p | 106.78p | 106.03p | 106.78p | 14630 |
09/01/2015 | 106.28p | 106.38p | 105.03p | 106.03p | 56400 |
08/01/2015 | 106.78p | 106.78p | 106.28p | 106.28p | 49716 |
07/01/2015 | 107.53p | 107.78p | 106.78p | 106.78p | 23723 |
06/01/2015 | 108.28p | 108.28p | 106.03p | 106.78p | 12836 |
05/01/2015 | 108.28p | 108.28p | 105.48p | 107.03p | 37131 |
02/01/2015 | 108.28p | 108.28p | 106.93p | 107.28p | 5793 |
31/12/2014 | 106.93p | 107.78p | 106.93p | 107.15p | 304 |
30/12/2014 | 107.78p | 107.78p | 106.73p | 107.78p | 2818 |
29/12/2014 | 108.28p | 108.28p | 106.03p | 107.53p | 2124 |
24/12/2014 | 107.03p | 107.03p | 105.78p | 107.03p | 8602 |
23/12/2014 | 106.03p | 106.03p | 105.78p | 105.78p | 10886 |
22/12/2014 | 105.78p | 106.16p | 105.78p | 106.16p | 929 |
19/12/2014 | 105.28p | 106.53p | 104.86p | 105.53p | 21019 |
18/12/2014 | 109.03p | 109.28p | 104.78p | 105.03p | 100467 |
17/12/2014 | 109.03p | 109.03p | 106.78p | 107.03p | 45499 |
16/12/2014 | 107.03p | 108.53p | 107.03p | 107.03p | 13277 |
15/12/2014 | 109.28p | 109.28p | 106.78p | 106.78p | 4580 |
12/12/2014 | 108.53p | 108.53p | 106.88p | 107.78p | 15792 |
11/12/2014 | 109.28p | 109.28p | 107.78p | 108.28p | 3724 |
10/12/2014 | 109.03p | 109.03p | 106.78p | 108.78p | 3935 |
09/12/2014 | 109.03p | 109.03p | 107.90p | 108.03p | 10059 |
08/12/2014 | 106.78p | 109.03p | 106.53p | 108.03p | 3282 |
05/12/2014 | 106.53p | 106.60p | 106.53p | 106.53p | 7840 |
04/12/2014 | 106.78p | 109.03p | 106.53p | 106.53p | 10372 |
03/12/2014 | 107.78p | 107.78p | 107.53p | 107.53p | 23298 |
02/12/2014 | 108.78p | 108.78p | 107.78p | 108.78p | 82357 |
01/12/2014 | 107.78p | 107.78p | 107.53p | 107.53p | 5118 |
28/11/2014 | 108.78p | 108.78p | 108.78p | 108.78p | 270 |
27/11/2014 | 108.53p | 108.78p | 107.53p | 107.53p | 35159 |
26/11/2014 | 107.53p | 108.03p | 107.28p | 108.03p | 9073 |
25/11/2014 | 107.53p | 107.90p | 107.28p | 107.28p | 45391 |
24/11/2014 | 107.53p | 108.78p | 107.28p | 107.28p | 4951 |
21/11/2014 | 107.53p | 108.53p | 107.28p | 107.28p | 22308 |
20/11/2014 | 107.53p | 108.03p | 107.28p | 107.28p | 24984 |
19/11/2014 | 107.53p | 107.78p | 107.28p | 107.53p | 13010 |
18/11/2014 | 107.53p | 107.53p | 107.28p | 107.28p | 3355 |
17/11/2014 | 107.53p | 108.53p | 107.28p | 108.03p | 28564 |
14/11/2014 | 107.28p | 108.78p | 107.28p | 107.28p | 38227 |
13/11/2014 | 108.53p | 108.53p | 107.78p | 107.78p | 27653 |
12/11/2014 | 108.03p | 108.28p | 107.78p | 107.78p | 72433 |
11/11/2014 | 109.28p | 109.28p | 107.78p | 108.53p | 17854 |
10/11/2014 | 107.78p | 108.78p | 107.78p | 107.78p | 57553 |
*Close Price adjusted for both dividends and splits