Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 80.50p | 80.50p | 76.50p | 76.50p | 5076 |
19/07/2016 | 80.50p | 83.00p | 78.00p | 80.50p | 40054 |
18/07/2016 | 80.50p | 82.00p | 78.13p | 80.50p | 46000 |
15/07/2016 | 84.50p | 88.00p | 83.00p | 86.00p | 16694 |
14/07/2016 | 84.50p | 85.00p | 83.00p | 84.50p | 14250 |
13/07/2016 | 83.00p | 85.00p | 83.00p | 84.50p | 11000 |
12/07/2016 | 82.50p | 86.00p | 80.00p | 83.00p | 3399 |
11/07/2016 | 79.50p | 84.00p | 79.50p | 82.50p | 3064 |
08/07/2016 | 81.50p | 82.00p | 76.00p | 79.50p | 3969 |
07/07/2016 | 84.50p | 84.50p | 72.00p | 78.50p | 52702 |
06/07/2016 | 87.50p | 87.50p | 83.00p | 84.50p | 4735 |
05/07/2016 | 87.50p | 90.00p | 87.50p | 87.50p | 31225 |
04/07/2016 | 84.50p | 87.50p | 82.50p | 87.50p | 6978 |
01/07/2016 | 82.50p | 86.00p | 81.00p | 84.50p | 16262 |
30/06/2016 | 82.50p | 83.85p | 82.50p | 82.50p | 428 |
29/06/2016 | 81.50p | 83.00p | 80.00p | 82.50p | 17756 |
28/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
27/06/2016 | 96.00p | 96.00p | 80.00p | 81.50p | 73225 |
24/06/2016 | 97.50p | 98.40p | 92.00p | 96.00p | 4004 |
23/06/2016 | 98.50p | 99.00p | 98.50p | 98.50p | 3472 |
22/06/2016 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
21/06/2016 | 98.50p | 98.50p | 97.00p | 98.50p | 2500 |
20/06/2016 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
17/06/2016 | 98.50p | 99.00p | 98.50p | 98.50p | 3250 |
16/06/2016 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
15/06/2016 | 100.00p | 100.00p | 98.50p | 98.50p | 0 |
14/06/2016 | 100.00p | 102.10p | 97.00p | 100.00p | 3241 |
13/06/2016 | 98.50p | 100.00p | 97.25p | 100.00p | 5498 |
10/06/2016 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
09/06/2016 | 97.50p | 99.85p | 97.50p | 98.50p | 6132 |
08/06/2016 | 98.00p | 99.80p | 98.00p | 98.00p | 2497 |
07/06/2016 | 98.00p | 99.80p | 98.00p | 98.00p | 5000 |
06/06/2016 | 97.00p | 98.50p | 97.00p | 98.00p | 5000 |
03/06/2016 | 97.00p | 99.70p | 95.50p | 97.00p | 20700 |
02/06/2016 | 92.00p | 97.00p | 92.00p | 97.00p | 11000 |
01/06/2016 | 94.00p | 94.00p | 88.00p | 92.00p | 39940 |
31/05/2016 | 94.00p | 97.50p | 92.00p | 94.00p | 6302 |
27/05/2016 | 94.00p | 97.60p | 91.00p | 94.00p | 4427 |
26/05/2016 | 96.50p | 99.00p | 93.00p | 94.00p | 17518 |
25/05/2016 | 96.50p | 99.00p | 96.50p | 96.50p | 568 |
24/05/2016 | 96.50p | 96.50p | 93.50p | 96.50p | 2434 |
23/05/2016 | 99.00p | 99.00p | 95.00p | 96.50p | 13341 |
20/05/2016 | 100.50p | 100.50p | 96.00p | 99.00p | 6611 |
19/05/2016 | 101.50p | 101.50p | 98.00p | 100.50p | 1116 |
18/05/2016 | 101.50p | 102.20p | 98.00p | 101.50p | 4009 |
17/05/2016 | 102.50p | 102.50p | 100.00p | 101.50p | 2000 |
16/05/2016 | 101.50p | 102.50p | 100.00p | 102.50p | 12394 |
13/05/2016 | 101.50p | 101.50p | 101.45p | 101.50p | 7381 |
12/05/2016 | 101.00p | 101.80p | 98.00p | 101.50p | 4968 |
11/05/2016 | 101.00p | 101.00p | 98.00p | 101.00p | 13984 |
10/05/2016 | 106.00p | 106.00p | 94.31p | 101.00p | 40306 |
09/05/2016 | 101.00p | 106.00p | 100.00p | 106.00p | 29943 |
06/05/2016 | 99.00p | 102.00p | 99.00p | 101.00p | 18987 |
05/05/2016 | 107.50p | 107.50p | 97.00p | 99.00p | 25380 |
04/05/2016 | 109.50p | 109.50p | 104.00p | 107.50p | 15000 |
03/05/2016 | 109.50p | 110.50p | 107.00p | 109.50p | 2174 |
29/04/2016 | 112.50p | 112.50p | 105.00p | 109.50p | 21305 |
28/04/2016 | 111.00p | 112.50p | 110.50p | 112.50p | 5000 |
27/04/2016 | 112.50p | 113.00p | 108.00p | 111.00p | 11200 |
26/04/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 3259 |
25/04/2016 | 112.50p | 113.00p | 110.00p | 112.50p | 2000 |
22/04/2016 | 112.50p | 114.50p | 110.00p | 112.50p | 6141 |
21/04/2016 | 118.00p | 118.00p | 112.00p | 112.50p | 20582 |
20/04/2016 | 118.50p | 118.50p | 117.00p | 118.00p | 6515 |
19/04/2016 | 119.50p | 120.00p | 117.50p | 118.50p | 3337 |
18/04/2016 | 119.50p | 119.50p | 119.40p | 119.50p | 4177 |
15/04/2016 | 119.50p | 119.60p | 119.00p | 119.50p | 9703 |
14/04/2016 | 119.50p | 119.50p | 119.00p | 119.50p | 1500 |
13/04/2016 | 119.00p | 119.80p | 119.00p | 119.50p | 4935 |
12/04/2016 | 119.00p | 119.30p | 119.00p | 119.00p | 3154 |
11/04/2016 | 119.00p | 119.40p | 119.00p | 119.00p | 1055 |
08/04/2016 | 119.00p | 119.00p | 118.00p | 119.00p | 6540 |
07/04/2016 | 119.00p | 119.80p | 118.50p | 119.00p | 10142 |
06/04/2016 | 118.50p | 120.00p | 115.00p | 119.00p | 9172 |
05/04/2016 | 117.50p | 119.25p | 117.00p | 118.50p | 37798 |
04/04/2016 | 131.00p | 131.00p | 115.00p | 116.50p | 43211 |
01/04/2016 | 126.00p | 129.00p | 125.00p | 128.50p | 20691 |
31/03/2016 | 127.50p | 127.50p | 125.00p | 126.00p | 3500 |
30/03/2016 | 127.50p | 128.50p | 123.00p | 127.50p | 5550 |
29/03/2016 | 127.50p | 127.50p | 123.37p | 127.50p | 5719 |
24/03/2016 | 127.50p | 127.50p | 125.00p | 127.50p | 295 |
23/03/2016 | 128.50p | 128.50p | 127.00p | 127.50p | 3092 |
22/03/2016 | 128.50p | 128.50p | 127.25p | 128.50p | 12000 |
21/03/2016 | 128.50p | 128.50p | 125.00p | 128.50p | 0 |
18/03/2016 | 129.00p | 129.00p | 128.20p | 128.50p | 18165 |
17/03/2016 | 128.50p | 130.00p | 127.40p | 129.00p | 12029 |
16/03/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
15/03/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
14/03/2016 | 128.50p | 128.50p | 123.00p | 128.50p | 35016 |
11/03/2016 | 127.50p | 129.40p | 127.50p | 128.50p | 7875 |
10/03/2016 | 127.50p | 128.40p | 127.50p | 127.50p | 2327 |
09/03/2016 | 127.50p | 128.00p | 127.50p | 127.50p | 7500 |
08/03/2016 | 127.50p | 127.50p | 125.00p | 127.50p | 1524 |
07/03/2016 | 127.50p | 128.40p | 125.00p | 127.50p | 6325 |
04/03/2016 | 133.50p | 133.50p | 125.00p | 127.50p | 12576 |
03/03/2016 | 133.50p | 137.00p | 133.50p | 133.50p | 2800 |
02/03/2016 | 133.50p | 134.00p | 133.50p | 133.50p | 7797 |
01/03/2016 | 133.50p | 134.00p | 132.00p | 133.50p | 3223 |
29/02/2016 | 132.50p | 133.50p | 132.50p | 133.50p | 7505 |
26/02/2016 | 132.50p | 132.50p | 132.00p | 132.50p | 5000 |
25/02/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
24/02/2016 | 133.50p | 133.50p | 132.00p | 132.50p | 333 |
23/02/2016 | 140.00p | 140.00p | 131.66p | 133.50p | 14172 |
22/02/2016 | 141.50p | 141.50p | 135.00p | 140.00p | 14277 |
19/02/2016 | 141.50p | 142.00p | 141.50p | 141.50p | 584 |
18/02/2016 | 141.00p | 142.00p | 141.00p | 141.50p | 4000 |
17/02/2016 | 147.50p | 147.50p | 140.00p | 141.00p | 11505 |
16/02/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
15/02/2016 | 148.50p | 148.50p | 142.00p | 147.50p | 16351 |
12/02/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
11/02/2016 | 148.50p | 148.50p | 145.00p | 148.50p | 4693 |
10/02/2016 | 151.50p | 151.50p | 145.00p | 148.50p | 4721 |
09/02/2016 | 151.50p | 151.50p | 148.10p | 151.50p | 3350 |
08/02/2016 | 151.50p | 151.50p | 148.00p | 151.50p | 6044 |
05/02/2016 | 151.50p | 152.00p | 151.00p | 151.50p | 0 |
04/02/2016 | 152.50p | 152.50p | 150.00p | 151.50p | 3188 |
03/02/2016 | 152.50p | 153.00p | 152.50p | 152.50p | 3202 |
02/02/2016 | 152.50p | 152.50p | 150.00p | 152.50p | 5367 |
01/02/2016 | 143.50p | 155.00p | 143.50p | 152.50p | 27562 |
29/01/2016 | 142.50p | 145.00p | 141.75p | 143.50p | 2057 |
28/01/2016 | 142.50p | 145.00p | 141.25p | 142.50p | 20722 |
27/01/2016 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
26/01/2016 | 143.50p | 145.00p | 141.27p | 142.50p | 6500 |
25/01/2016 | 138.50p | 145.00p | 138.50p | 143.50p | 19379 |
22/01/2016 | 138.50p | 139.00p | 135.00p | 138.50p | 15500 |
21/01/2016 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
20/01/2016 | 135.00p | 140.00p | 135.00p | 138.50p | 9594 |
19/01/2016 | 132.00p | 137.00p | 128.79p | 135.00p | 12253 |
18/01/2016 | 131.00p | 135.00p | 128.60p | 132.00p | 9833 |
15/01/2016 | 132.50p | 132.50p | 129.00p | 129.00p | 1298 |
14/01/2016 | 131.00p | 135.00p | 131.00p | 132.50p | 6403 |
13/01/2016 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
12/01/2016 | 127.50p | 131.00p | 127.50p | 131.00p | 2172 |
11/01/2016 | 127.50p | 130.00p | 127.50p | 127.50p | 2000 |
08/01/2016 | 127.50p | 130.00p | 127.50p | 127.50p | 7070 |
07/01/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
06/01/2016 | 127.50p | 127.90p | 127.50p | 127.50p | 8000 |
05/01/2016 | 127.50p | 128.00p | 122.00p | 127.50p | 13381 |
04/01/2016 | 128.50p | 128.50p | 127.50p | 127.50p | 0 |
31/12/2015 | 128.50p | 129.25p | 127.00p | 127.50p | 4012 |
30/12/2015 | 125.00p | 130.00p | 125.00p | 128.50p | 6603 |
29/12/2015 | 126.50p | 126.50p | 125.00p | 125.00p | 2034 |
24/12/2015 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
23/12/2015 | 126.50p | 128.50p | 125.00p | 126.50p | 450 |
22/12/2015 | 126.50p | 126.50p | 125.00p | 126.50p | 1923 |
21/12/2015 | 126.50p | 128.00p | 126.50p | 126.50p | 2000 |
18/12/2015 | 126.50p | 126.50p | 125.50p | 126.50p | 11068 |
17/12/2015 | 126.50p | 128.00p | 125.00p | 126.50p | 3895 |
16/12/2015 | 126.50p | 128.00p | 125.50p | 126.50p | 9714 |
15/12/2015 | 126.50p | 128.00p | 126.50p | 126.50p | 1000 |
14/12/2015 | 126.50p | 128.00p | 125.50p | 126.50p | 25802 |
11/12/2015 | 126.50p | 127.70p | 126.50p | 126.50p | 1100 |
10/12/2015 | 126.50p | 127.55p | 126.50p | 126.50p | 5000 |
09/12/2015 | 126.50p | 126.90p | 125.00p | 126.50p | 14193 |
08/12/2015 | 126.50p | 126.90p | 123.00p | 126.50p | 7310 |
07/12/2015 | 126.50p | 127.00p | 123.00p | 126.50p | 31229 |
04/12/2015 | 127.50p | 127.50p | 123.00p | 126.50p | 500 |
03/12/2015 | 130.25p | 130.25p | 125.00p | 127.50p | 10767 |
02/12/2015 | 130.25p | 130.25p | 130.25p | 130.25p | 0 |
01/12/2015 | 127.75p | 130.25p | 127.75p | 130.25p | 0 |
30/11/2015 | 128.50p | 128.89p | 125.50p | 127.75p | 4400 |
27/11/2015 | 128.50p | 128.89p | 128.50p | 128.50p | 12 |
26/11/2015 | 128.50p | 130.00p | 128.50p | 128.50p | 767 |
25/11/2015 | 128.50p | 129.20p | 128.50p | 128.50p | 5987 |
24/11/2015 | 128.50p | 129.25p | 127.00p | 128.50p | 6078 |
23/11/2015 | 127.50p | 129.00p | 125.00p | 128.50p | 11343 |
20/11/2015 | 127.50p | 129.00p | 127.50p | 127.50p | 1519 |
19/11/2015 | 127.50p | 129.00p | 125.00p | 127.50p | 3300 |
18/11/2015 | 127.50p | 130.00p | 127.50p | 127.50p | 1550 |
17/11/2015 | 128.50p | 129.00p | 125.00p | 127.50p | 13744 |
16/11/2015 | 131.00p | 131.00p | 127.39p | 129.50p | 2500 |
13/11/2015 | 132.00p | 134.00p | 128.28p | 132.00p | 2616 |
12/11/2015 | 132.00p | 132.00p | 127.50p | 132.00p | 9803 |
11/11/2015 | 131.00p | 135.00p | 127.00p | 132.00p | 20922 |
10/11/2015 | 131.00p | 133.00p | 127.50p | 131.00p | 7683 |
09/11/2015 | 128.50p | 133.00p | 125.50p | 131.00p | 13066 |
06/11/2015 | 129.00p | 129.00p | 125.00p | 128.50p | 1300 |
05/11/2015 | 129.00p | 129.00p | 126.50p | 129.00p | 5000 |
04/11/2015 | 129.00p | 130.00p | 126.50p | 129.00p | 1500 |
03/11/2015 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
02/11/2015 | 128.50p | 132.00p | 126.50p | 129.00p | 2295 |
30/10/2015 | 128.50p | 132.00p | 128.50p | 128.50p | 115 |
29/10/2015 | 128.50p | 132.00p | 128.50p | 128.50p | 768 |
28/10/2015 | 128.50p | 128.50p | 125.50p | 128.50p | 400 |
27/10/2015 | 128.50p | 132.00p | 127.25p | 128.50p | 15000 |
26/10/2015 | 127.50p | 132.00p | 127.50p | 128.50p | 7631 |
23/10/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
22/10/2015 | 126.50p | 129.90p | 126.50p | 127.50p | 9926 |
21/10/2015 | 127.50p | 127.50p | 125.00p | 126.50p | 4474 |
20/10/2015 | 129.50p | 131.00p | 127.25p | 127.50p | 15674 |
19/10/2015 | 129.00p | 132.00p | 129.00p | 129.50p | 362 |
16/10/2015 | 127.50p | 129.00p | 127.50p | 129.00p | 5360 |
15/10/2015 | 126.00p | 129.00p | 126.00p | 126.00p | 389 |
14/10/2015 | 126.00p | 126.00p | 125.00p | 126.00p | 10097 |
13/10/2015 | 128.50p | 128.50p | 125.00p | 126.00p | 1160 |
12/10/2015 | 130.00p | 130.00p | 123.00p | 128.50p | 5000 |
09/10/2015 | 131.00p | 132.00p | 127.00p | 130.00p | 2900 |
08/10/2015 | 132.50p | 132.50p | 127.00p | 131.00p | 13000 |
07/10/2015 | 132.50p | 133.35p | 132.50p | 132.50p | 2500 |
06/10/2015 | 132.50p | 135.00p | 132.50p | 132.50p | 0 |
*Close Price adjusted for both dividends and splits