Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
02/10/2015 | 131.00p | 132.50p | 131.00p | 132.50p | 5000 |
01/10/2015 | 133.00p | 133.00p | 131.00p | 131.00p | 7836 |
30/09/2015 | 133.00p | 135.00p | 132.50p | 133.00p | 1762 |
29/09/2015 | 133.00p | 135.00p | 133.00p | 133.00p | 12 |
28/09/2015 | 137.50p | 139.50p | 131.00p | 133.00p | 15575 |
25/09/2015 | 138.50p | 140.60p | 135.00p | 137.50p | 2183 |
24/09/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
23/09/2015 | 138.50p | 138.50p | 134.93p | 138.50p | 13000 |
22/09/2015 | 141.00p | 141.00p | 138.50p | 138.50p | 1000 |
21/09/2015 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
18/09/2015 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
17/09/2015 | 138.50p | 145.00p | 138.50p | 141.00p | 6534 |
16/09/2015 | 134.50p | 140.00p | 134.50p | 138.50p | 5806 |
15/09/2015 | 134.50p | 135.50p | 134.50p | 134.50p | 800 |
14/09/2015 | 134.50p | 136.50p | 132.00p | 134.50p | 13665 |
11/09/2015 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
10/09/2015 | 133.50p | 136.30p | 133.50p | 133.50p | 3000 |
09/09/2015 | 133.50p | 136.20p | 133.50p | 133.50p | 2800 |
08/09/2015 | 132.50p | 136.30p | 132.50p | 133.50p | 3268 |
07/09/2015 | 132.50p | 136.10p | 132.50p | 132.50p | 2000 |
04/09/2015 | 132.00p | 136.00p | 131.00p | 132.50p | 11000 |
03/09/2015 | 131.00p | 134.00p | 127.00p | 132.00p | 807 |
02/09/2015 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
01/09/2015 | 131.00p | 134.00p | 131.00p | 131.00p | 84 |
28/08/2015 | 131.00p | 134.20p | 128.00p | 131.00p | 22250 |
27/08/2015 | 131.00p | 134.90p | 131.00p | 131.00p | 1262 |
26/08/2015 | 133.00p | 133.00p | 129.00p | 131.00p | 5700 |
25/08/2015 | 136.00p | 136.00p | 132.00p | 133.00p | 12000 |
24/08/2015 | 141.00p | 141.00p | 136.00p | 136.00p | 5473 |
21/08/2015 | 142.50p | 142.50p | 135.00p | 141.00p | 11803 |
20/08/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 2858 |
19/08/2015 | 142.00p | 142.50p | 140.00p | 142.50p | 1861 |
18/08/2015 | 142.00p | 142.50p | 142.00p | 142.00p | 1569 |
17/08/2015 | 142.00p | 142.00p | 140.00p | 142.00p | 4000 |
14/08/2015 | 142.00p | 142.50p | 140.00p | 142.00p | 5823 |
13/08/2015 | 142.00p | 142.60p | 142.00p | 142.00p | 238 |
12/08/2015 | 142.00p | 142.70p | 140.00p | 142.00p | 14781 |
11/08/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
10/08/2015 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
07/08/2015 | 142.50p | 142.50p | 139.67p | 142.00p | 1306 |
06/08/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 2244 |
05/08/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
04/08/2015 | 145.00p | 145.00p | 138.00p | 142.50p | 10634 |
03/08/2015 | 145.00p | 149.00p | 141.00p | 145.00p | 30017 |
31/07/2015 | 145.00p | 145.00p | 144.00p | 145.00p | 5000 |
30/07/2015 | 145.00p | 149.00p | 141.00p | 145.00p | 18503 |
29/07/2015 | 142.50p | 149.00p | 142.00p | 145.00p | 2693 |
28/07/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
27/07/2015 | 144.00p | 144.09p | 141.00p | 142.50p | 5017 |
24/07/2015 | 144.00p | 148.00p | 143.00p | 144.00p | 15496 |
23/07/2015 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
22/07/2015 | 144.00p | 144.00p | 141.00p | 144.00p | 312 |
21/07/2015 | 144.00p | 147.00p | 141.60p | 144.00p | 4339 |
20/07/2015 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
17/07/2015 | 144.00p | 147.00p | 141.60p | 144.00p | 1324 |
16/07/2015 | 145.00p | 145.00p | 141.00p | 144.00p | 1000 |
15/07/2015 | 147.50p | 147.50p | 142.00p | 145.00p | 16136 |
14/07/2015 | 143.50p | 155.00p | 143.00p | 147.50p | 28856 |
13/07/2015 | 143.50p | 146.00p | 140.00p | 143.50p | 14952 |
10/07/2015 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
09/07/2015 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
08/07/2015 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
07/07/2015 | 139.50p | 145.00p | 134.93p | 143.50p | 23164 |
06/07/2015 | 136.00p | 139.00p | 134.00p | 139.00p | 27580 |
03/07/2015 | 133.50p | 136.00p | 133.50p | 136.00p | 17000 |
02/07/2015 | 132.50p | 137.00p | 132.50p | 133.50p | 4000 |
01/07/2015 | 132.50p | 132.50p | 130.80p | 132.50p | 4000 |
30/06/2015 | 132.50p | 136.95p | 132.50p | 132.50p | 47 |
29/06/2015 | 132.50p | 137.00p | 130.70p | 132.50p | 1722 |
26/06/2015 | 132.50p | 136.00p | 132.50p | 132.50p | 729 |
25/06/2015 | 131.00p | 133.46p | 131.00p | 132.50p | 33000 |
24/06/2015 | 130.00p | 132.50p | 126.00p | 131.00p | 18789 |
23/06/2015 | 127.50p | 132.00p | 127.50p | 130.00p | 8750 |
22/06/2015 | 125.00p | 130.00p | 125.00p | 127.50p | 7300 |
19/06/2015 | 125.00p | 129.00p | 125.00p | 125.00p | 2277 |
18/06/2015 | 130.50p | 130.50p | 125.00p | 125.00p | 16000 |
17/06/2015 | 130.50p | 135.00p | 128.00p | 130.50p | 21700 |
16/06/2015 | 130.50p | 130.50p | 126.00p | 130.50p | 4679 |
15/06/2015 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
12/06/2015 | 131.50p | 131.50p | 126.00p | 130.50p | 4638 |
11/06/2015 | 131.50p | 133.00p | 131.50p | 131.50p | 0 |
10/06/2015 | 131.50p | 131.50p | 130.80p | 131.50p | 5153 |
09/06/2015 | 129.00p | 131.50p | 128.40p | 131.50p | 3740 |
08/06/2015 | 129.00p | 129.00p | 128.00p | 129.00p | 7998 |
05/06/2015 | 129.00p | 129.00p | 128.00p | 129.00p | 12500 |
04/06/2015 | 129.00p | 129.00p | 128.00p | 129.00p | 500 |
03/06/2015 | 131.00p | 131.00p | 125.08p | 131.00p | 2950 |
02/06/2015 | 131.00p | 131.00p | 130.70p | 131.00p | 3787 |
01/06/2015 | 131.00p | 131.00p | 130.75p | 131.00p | 940 |
29/05/2015 | 131.00p | 131.00p | 130.75p | 131.00p | 12 |
28/05/2015 | 131.00p | 131.00p | 130.80p | 131.00p | 5026 |
27/05/2015 | 131.00p | 131.20p | 127.00p | 131.00p | 19181 |
26/05/2015 | 132.50p | 132.50p | 131.00p | 131.00p | 0 |
22/05/2015 | 132.50p | 132.75p | 129.94p | 132.50p | 25420 |
21/05/2015 | 128.50p | 133.44p | 128.50p | 132.50p | 27051 |
20/05/2015 | 123.50p | 128.50p | 121.00p | 127.50p | 80795 |
19/05/2015 | 124.00p | 125.00p | 122.00p | 123.50p | 8996 |
18/05/2015 | 126.00p | 128.00p | 124.00p | 124.00p | 49548 |
15/05/2015 | 127.50p | 127.50p | 125.00p | 126.00p | 15000 |
14/05/2015 | 127.50p | 129.50p | 127.50p | 127.50p | 11500 |
13/05/2015 | 127.50p | 129.50p | 125.25p | 127.50p | 11878 |
12/05/2015 | 127.50p | 127.50p | 125.00p | 127.50p | 10000 |
11/05/2015 | 127.50p | 130.00p | 125.25p | 127.50p | 16379 |
08/05/2015 | 131.00p | 131.00p | 127.00p | 127.50p | 966 |
07/05/2015 | 120.00p | 131.00p | 118.50p | 131.00p | 56830 |
06/05/2015 | 125.00p | 125.00p | 118.00p | 120.00p | 8762 |
05/05/2015 | 128.50p | 128.50p | 122.00p | 125.00p | 7690 |
01/05/2015 | 132.00p | 132.00p | 126.50p | 128.50p | 5000 |
30/04/2015 | 136.50p | 139.00p | 127.00p | 132.00p | 85988 |
29/04/2015 | 136.50p | 137.20p | 133.00p | 136.50p | 2202 |
28/04/2015 | 136.50p | 136.50p | 133.00p | 136.50p | 17836 |
27/04/2015 | 139.00p | 139.00p | 133.00p | 136.50p | 6590 |
24/04/2015 | 141.50p | 141.50p | 134.51p | 139.00p | 7000 |
23/04/2015 | 141.50p | 141.50p | 141.40p | 141.50p | 698 |
22/04/2015 | 144.00p | 144.00p | 136.82p | 141.50p | 4996 |
21/04/2015 | 146.50p | 146.50p | 143.00p | 144.00p | 2000 |
20/04/2015 | 146.50p | 146.50p | 139.88p | 146.50p | 19000 |
17/04/2015 | 146.00p | 148.00p | 144.60p | 146.50p | 12500 |
16/04/2015 | 146.00p | 146.00p | 142.80p | 146.00p | 2815 |
15/04/2015 | 136.00p | 149.00p | 136.00p | 146.00p | 41783 |
14/04/2015 | 132.50p | 136.00p | 132.50p | 136.00p | 0 |
13/04/2015 | 136.50p | 136.50p | 127.00p | 132.50p | 39276 |
10/04/2015 | 136.50p | 137.00p | 133.00p | 136.50p | 33359 |
09/04/2015 | 136.50p | 136.50p | 133.00p | 136.50p | 9307 |
08/04/2015 | 135.00p | 136.70p | 130.50p | 136.50p | 14810 |
07/04/2015 | 136.50p | 137.00p | 121.00p | 135.00p | 38677 |
02/04/2015 | 137.50p | 137.50p | 135.00p | 136.50p | 2924 |
01/04/2015 | 144.00p | 145.00p | 135.00p | 137.50p | 58631 |
31/03/2015 | 156.00p | 158.00p | 144.00p | 144.00p | 18355 |
30/03/2015 | 152.00p | 157.00p | 150.00p | 152.00p | 8467 |
27/03/2015 | 152.00p | 154.90p | 149.00p | 152.00p | 17252 |
26/03/2015 | 152.00p | 156.00p | 148.60p | 152.00p | 39595 |
25/03/2015 | 152.00p | 152.00p | 148.00p | 152.00p | 7500 |
24/03/2015 | 151.00p | 155.00p | 148.00p | 152.00p | 7400 |
23/03/2015 | 153.50p | 155.45p | 150.00p | 151.00p | 3700 |
20/03/2015 | 153.50p | 155.50p | 153.50p | 153.50p | 4593 |
19/03/2015 | 153.50p | 155.40p | 153.50p | 153.50p | 5460 |
18/03/2015 | 153.50p | 155.50p | 150.00p | 153.50p | 1286 |
17/03/2015 | 153.50p | 155.53p | 153.50p | 153.50p | 956 |
16/03/2015 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
13/03/2015 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
12/03/2015 | 148.50p | 156.00p | 148.50p | 153.50p | 26844 |
11/03/2015 | 148.50p | 148.50p | 146.00p | 148.50p | 2860 |
10/03/2015 | 145.00p | 150.00p | 145.00p | 148.50p | 4626 |
09/03/2015 | 144.00p | 150.00p | 142.00p | 145.00p | 16751 |
06/03/2015 | 144.00p | 148.00p | 144.00p | 144.00p | 667 |
05/03/2015 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
04/03/2015 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
03/03/2015 | 144.00p | 148.00p | 142.00p | 144.00p | 2140 |
02/03/2015 | 144.00p | 148.00p | 144.00p | 144.00p | 2603 |
27/02/2015 | 146.00p | 148.00p | 140.00p | 144.00p | 13656 |
26/02/2015 | 147.50p | 147.50p | 146.00p | 146.00p | 0 |
25/02/2015 | 147.50p | 148.00p | 147.50p | 147.50p | 6570 |
24/02/2015 | 150.00p | 150.00p | 147.50p | 147.50p | 10000 |
23/02/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
20/02/2015 | 150.00p | 150.00p | 145.00p | 150.00p | 1436 |
19/02/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
18/02/2015 | 150.00p | 150.00p | 146.50p | 150.00p | 300 |
17/02/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
16/02/2015 | 150.00p | 154.00p | 150.00p | 150.00p | 6688 |
13/02/2015 | 150.00p | 154.00p | 146.00p | 150.00p | 4692 |
12/02/2015 | 150.00p | 154.00p | 146.00p | 150.00p | 6345 |
11/02/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
10/02/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
09/02/2015 | 150.00p | 150.00p | 145.00p | 150.00p | 394 |
06/02/2015 | 150.00p | 150.00p | 146.00p | 150.00p | 1180 |
05/02/2015 | 150.00p | 154.50p | 146.00p | 150.00p | 289 |
04/02/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
03/02/2015 | 150.00p | 154.75p | 147.00p | 150.00p | 11815 |
02/02/2015 | 150.00p | 155.00p | 146.50p | 150.00p | 4355 |
30/01/2015 | 150.00p | 154.00p | 146.00p | 150.00p | 8944 |
29/01/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
28/01/2015 | 152.50p | 152.50p | 150.00p | 150.00p | 1410 |
27/01/2015 | 155.00p | 155.00p | 151.00p | 152.50p | 4000 |
26/01/2015 | 155.00p | 157.00p | 155.00p | 155.00p | 2000 |
23/01/2015 | 155.00p | 157.00p | 150.00p | 155.00p | 5080 |
22/01/2015 | 157.00p | 157.00p | 152.00p | 155.00p | 6200 |
21/01/2015 | 157.00p | 157.00p | 153.00p | 157.00p | 5166 |
20/01/2015 | 157.00p | 161.50p | 155.00p | 157.00p | 2059 |
19/01/2015 | 156.00p | 160.00p | 153.50p | 157.00p | 10250 |
16/01/2015 | 157.00p | 159.50p | 153.50p | 156.00p | 16000 |
15/01/2015 | 157.00p | 162.00p | 156.25p | 157.00p | 4261 |
14/01/2015 | 152.50p | 162.00p | 151.00p | 157.00p | 25314 |
13/01/2015 | 138.00p | 143.00p | 138.00p | 140.00p | 7699 |
12/01/2015 | 138.00p | 138.00p | 133.00p | 138.00p | 5968 |
09/01/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
08/01/2015 | 138.00p | 138.00p | 135.00p | 138.00p | 1267 |
07/01/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
06/01/2015 | 141.00p | 141.00p | 137.90p | 138.00p | 5923 |
05/01/2015 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
02/01/2015 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
31/12/2014 | 141.00p | 141.00p | 140.00p | 141.00p | 500 |
30/12/2014 | 141.00p | 145.00p | 141.00p | 141.00p | 1174 |
29/12/2014 | 141.00p | 141.00p | 139.00p | 141.00p | 10026 |
24/12/2014 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
23/12/2014 | 141.00p | 145.00p | 140.00p | 141.00p | 321 |
22/12/2014 | 139.00p | 143.00p | 139.00p | 141.00p | 2500 |
19/12/2014 | 139.00p | 143.00p | 137.00p | 139.00p | 900 |
18/12/2014 | 139.00p | 139.00p | 137.00p | 139.00p | 2500 |
*Close Price adjusted for both dividends and splits