Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2016 | 110.00p | 110.00p | 106.44p | 110.00p | 26816 |
04/07/2016 | 105.50p | 110.09p | 105.50p | 105.50p | 31332 |
01/07/2016 | 107.00p | 114.00p | 105.00p | 105.25p | 78290 |
30/06/2016 | 116.00p | 117.25p | 108.00p | 109.00p | 92420 |
29/06/2016 | 110.00p | 120.00p | 107.29p | 112.00p | 145125 |
28/06/2016 | 105.00p | 110.00p | 102.00p | 104.00p | 181897 |
27/06/2016 | 123.00p | 123.00p | 102.25p | 108.00p | 208480 |
24/06/2016 | 123.00p | 123.00p | 115.25p | 120.00p | 230081 |
23/06/2016 | 130.00p | 130.00p | 124.19p | 127.50p | 21262 |
22/06/2016 | 127.75p | 127.75p | 122.75p | 122.75p | 37346 |
21/06/2016 | 125.75p | 132.69p | 125.75p | 125.75p | 10509 |
20/06/2016 | 130.00p | 133.00p | 127.25p | 127.25p | 12216 |
17/06/2016 | 123.75p | 128.75p | 122.25p | 127.50p | 341089 |
16/06/2016 | 128.00p | 130.00p | 122.25p | 126.50p | 202727 |
15/06/2016 | 129.75p | 130.00p | 125.58p | 129.75p | 67552 |
14/06/2016 | 134.75p | 134.75p | 125.00p | 125.00p | 75624 |
13/06/2016 | 135.25p | 139.00p | 130.25p | 130.25p | 80061 |
10/06/2016 | 136.00p | 136.00p | 130.25p | 130.25p | 28354 |
09/06/2016 | 129.25p | 136.25p | 129.25p | 132.00p | 46327 |
08/06/2016 | 131.50p | 135.87p | 129.00p | 129.00p | 23528 |
07/06/2016 | 132.00p | 136.75p | 130.02p | 131.25p | 293830 |
06/06/2016 | 133.00p | 133.00p | 127.19p | 132.00p | 15262 |
03/06/2016 | 133.00p | 133.00p | 127.50p | 128.00p | 43172 |
02/06/2016 | 131.25p | 133.50p | 125.25p | 130.00p | 71626 |
01/06/2016 | 130.75p | 130.75p | 126.75p | 129.00p | 82233 |
31/05/2016 | 130.25p | 131.31p | 129.29p | 130.00p | 93370 |
27/05/2016 | 130.25p | 131.08p | 125.75p | 125.75p | 372356 |
26/05/2016 | 132.00p | 132.00p | 127.88p | 129.00p | 305408 |
25/05/2016 | 128.25p | 130.40p | 125.25p | 127.00p | 83093 |
24/05/2016 | 126.00p | 131.00p | 123.80p | 128.00p | 78856 |
23/05/2016 | 121.50p | 125.55p | 120.00p | 120.25p | 79613 |
20/05/2016 | 121.75p | 126.75p | 121.75p | 121.75p | 34991 |
19/05/2016 | 122.25p | 124.69p | 115.75p | 117.00p | 163786 |
18/05/2016 | 122.25p | 127.75p | 122.25p | 123.25p | 125673 |
17/05/2016 | 122.00p | 129.61p | 122.00p | 122.00p | 37434 |
16/05/2016 | 123.75p | 129.00p | 122.75p | 123.50p | 55777 |
13/05/2016 | 123.25p | 129.00p | 123.00p | 125.00p | 104813 |
12/05/2016 | 129.25p | 131.85p | 125.00p | 128.25p | 50663 |
11/05/2016 | 129.25p | 133.56p | 129.25p | 130.75p | 62775 |
10/05/2016 | 132.00p | 132.57p | 129.00p | 129.00p | 69925 |
09/05/2016 | 129.00p | 134.50p | 129.00p | 129.00p | 46396 |
06/05/2016 | 129.25p | 134.00p | 129.25p | 133.00p | 25361 |
05/05/2016 | 130.25p | 135.90p | 130.25p | 132.00p | 82233 |
04/05/2016 | 137.75p | 138.00p | 132.25p | 132.25p | 251402 |
03/05/2016 | 131.50p | 138.00p | 130.00p | 131.50p | 31577 |
29/04/2016 | 132.75p | 139.25p | 132.00p | 139.00p | 90558 |
28/04/2016 | 132.10p | 137.00p | 132.10p | 134.38p | 26141 |
27/04/2016 | 136.11p | 136.11p | 132.10p | 134.00p | 43342 |
26/04/2016 | 136.20p | 136.81p | 132.00p | 134.63p | 23402 |
25/04/2016 | 135.25p | 139.25p | 131.00p | 133.00p | 115764 |
22/04/2016 | 133.02p | 137.13p | 131.60p | 137.13p | 83616 |
21/04/2016 | 139.00p | 139.25p | 132.25p | 132.25p | 126482 |
20/04/2016 | 132.25p | 138.00p | 132.25p | 132.50p | 34708 |
19/04/2016 | 135.00p | 139.25p | 132.25p | 133.50p | 41925 |
18/04/2016 | 139.02p | 139.02p | 130.25p | 134.88p | 40516 |
15/04/2016 | 132.00p | 140.00p | 132.00p | 138.50p | 88193 |
14/04/2016 | 140.00p | 140.00p | 125.84p | 135.50p | 523662 |
13/04/2016 | 144.00p | 144.00p | 137.75p | 140.25p | 153745 |
12/04/2016 | 140.00p | 141.95p | 138.00p | 138.00p | 53132 |
11/04/2016 | 141.00p | 142.00p | 139.50p | 140.00p | 155865 |
08/04/2016 | 141.75p | 142.00p | 137.79p | 139.63p | 104078 |
07/04/2016 | 135.25p | 143.83p | 135.25p | 139.00p | 112813 |
06/04/2016 | 142.50p | 143.30p | 141.50p | 142.25p | 131780 |
05/04/2016 | 144.00p | 144.00p | 138.25p | 140.00p | 120180 |
04/04/2016 | 140.00p | 149.90p | 137.75p | 141.00p | 259026 |
01/04/2016 | 135.00p | 135.00p | 133.00p | 135.00p | 17601 |
31/03/2016 | 134.75p | 137.75p | 132.25p | 133.50p | 200498 |
30/03/2016 | 125.25p | 134.75p | 125.25p | 130.00p | 39777 |
29/03/2016 | 126.25p | 131.59p | 125.00p | 128.50p | 75407 |
24/03/2016 | 133.25p | 134.44p | 129.00p | 130.00p | 49895 |
23/03/2016 | 130.25p | 139.00p | 130.00p | 130.00p | 31336 |
22/03/2016 | 131.00p | 137.75p | 130.00p | 130.00p | 33542 |
21/03/2016 | 135.00p | 138.00p | 130.00p | 130.00p | 18111 |
18/03/2016 | 135.25p | 138.74p | 134.75p | 134.75p | 52958 |
17/03/2016 | 137.00p | 141.75p | 135.00p | 135.00p | 23278 |
16/03/2016 | 140.00p | 143.00p | 135.45p | 137.00p | 28358 |
15/03/2016 | 140.00p | 140.00p | 135.50p | 139.75p | 64339 |
14/03/2016 | 142.50p | 142.50p | 136.23p | 140.00p | 118436 |
11/03/2016 | 145.00p | 146.75p | 136.00p | 136.00p | 91828 |
10/03/2016 | 138.00p | 144.00p | 136.45p | 140.00p | 56648 |
09/03/2016 | 138.00p | 138.00p | 133.88p | 135.00p | 24028 |
08/03/2016 | 136.50p | 138.00p | 135.30p | 136.75p | 6632 |
07/03/2016 | 136.00p | 136.50p | 131.80p | 136.50p | 22225 |
04/03/2016 | 134.25p | 134.50p | 131.34p | 132.75p | 27493 |
03/03/2016 | 135.25p | 140.95p | 128.05p | 130.12p | 86910 |
02/03/2016 | 134.25p | 145.50p | 134.00p | 134.00p | 790353 |
01/03/2016 | 133.25p | 135.75p | 133.25p | 135.00p | 9985 |
29/02/2016 | 134.75p | 140.00p | 132.03p | 134.00p | 52610 |
26/02/2016 | 134.75p | 134.75p | 126.25p | 128.00p | 17694 |
25/02/2016 | 130.00p | 133.75p | 126.75p | 130.00p | 90559 |
24/02/2016 | 128.00p | 132.25p | 122.00p | 124.25p | 172186 |
23/02/2016 | 133.00p | 133.00p | 126.25p | 126.25p | 46575 |
22/02/2016 | 127.75p | 133.00p | 125.05p | 128.00p | 56702 |
19/02/2016 | 126.75p | 129.45p | 123.50p | 126.75p | 118271 |
18/02/2016 | 125.25p | 130.87p | 122.70p | 123.00p | 134310 |
17/02/2016 | 124.50p | 129.75p | 122.25p | 123.50p | 175932 |
16/02/2016 | 120.25p | 123.00p | 120.25p | 121.25p | 53017 |
15/02/2016 | 120.00p | 121.68p | 119.00p | 119.00p | 34793 |
12/02/2016 | 123.00p | 123.00p | 118.00p | 118.00p | 11874 |
11/02/2016 | 125.00p | 125.00p | 114.01p | 120.00p | 115260 |
10/02/2016 | 129.75p | 131.00p | 123.25p | 125.00p | 78729 |
09/02/2016 | 124.25p | 129.66p | 123.25p | 126.50p | 19476 |
08/02/2016 | 132.00p | 132.75p | 126.50p | 126.50p | 46186 |
05/02/2016 | 123.50p | 129.75p | 123.00p | 123.00p | 40303 |
04/02/2016 | 130.00p | 130.00p | 123.25p | 130.00p | 26191 |
03/02/2016 | 130.00p | 132.25p | 125.25p | 130.00p | 107557 |
02/02/2016 | 134.00p | 136.75p | 130.00p | 130.00p | 52196 |
01/02/2016 | 137.25p | 140.05p | 134.00p | 134.00p | 45201 |
29/01/2016 | 135.25p | 138.75p | 135.25p | 137.00p | 23713 |
28/01/2016 | 143.00p | 143.00p | 135.25p | 136.00p | 5905 |
27/01/2016 | 143.00p | 143.00p | 136.25p | 139.00p | 23914 |
26/01/2016 | 135.00p | 143.00p | 132.28p | 137.37p | 115596 |
25/01/2016 | 133.75p | 145.00p | 130.89p | 137.50p | 51862 |
22/01/2016 | 131.75p | 131.75p | 130.00p | 131.50p | 69277 |
21/01/2016 | 134.75p | 134.75p | 123.79p | 127.75p | 72584 |
20/01/2016 | 142.00p | 144.00p | 115.48p | 130.50p | 248462 |
19/01/2016 | 145.29p | 146.28p | 143.00p | 145.12p | 43186 |
18/01/2016 | 143.00p | 147.75p | 143.00p | 143.00p | 44854 |
15/01/2016 | 143.25p | 148.98p | 142.25p | 142.25p | 46727 |
14/01/2016 | 147.78p | 147.78p | 143.67p | 145.75p | 41782 |
13/01/2016 | 153.00p | 153.00p | 145.25p | 149.00p | 65478 |
12/01/2016 | 152.00p | 155.00p | 147.00p | 147.00p | 107523 |
11/01/2016 | 147.50p | 151.06p | 141.25p | 146.00p | 118969 |
08/01/2016 | 141.25p | 148.50p | 141.00p | 141.00p | 33062 |
07/01/2016 | 141.25p | 146.37p | 137.80p | 141.75p | 182245 |
06/01/2016 | 140.25p | 149.00p | 140.25p | 143.00p | 364570 |
05/01/2016 | 142.00p | 145.05p | 134.15p | 141.25p | 355597 |
04/01/2016 | 133.25p | 139.42p | 127.25p | 136.00p | 276247 |
31/12/2015 | 132.00p | 132.00p | 129.61p | 131.50p | 4614 |
30/12/2015 | 132.41p | 131.62p | 131.38p | 131.62p | 0 |
29/12/2015 | 132.41p | 133.00p | 129.88p | 131.38p | 34920 |
24/12/2015 | 128.25p | 131.62p | 128.25p | 131.62p | 3469 |
23/12/2015 | 134.06p | 134.06p | 129.50p | 130.88p | 11188 |
22/12/2015 | 127.50p | 131.00p | 127.50p | 131.00p | 0 |
21/12/2015 | 127.50p | 132.32p | 127.50p | 127.50p | 24468 |
18/12/2015 | 125.25p | 132.28p | 125.25p | 127.00p | 15366 |
17/12/2015 | 134.00p | 134.00p | 129.18p | 133.00p | 58366 |
16/12/2015 | 131.00p | 133.75p | 128.00p | 128.00p | 36694 |
15/12/2015 | 129.00p | 132.63p | 128.56p | 130.25p | 46441 |
14/12/2015 | 134.00p | 134.00p | 127.49p | 131.50p | 56306 |
11/12/2015 | 130.00p | 134.00p | 128.00p | 130.75p | 184107 |
10/12/2015 | 125.50p | 130.00p | 125.50p | 129.50p | 111929 |
09/12/2015 | 130.00p | 130.00p | 126.00p | 126.00p | 21012 |
08/12/2015 | 125.75p | 130.00p | 125.75p | 126.75p | 24327 |
07/12/2015 | 130.00p | 130.00p | 126.25p | 126.50p | 90677 |
04/12/2015 | 132.00p | 132.00p | 127.25p | 128.75p | 50508 |
03/12/2015 | 127.00p | 132.00p | 123.79p | 130.00p | 163799 |
02/12/2015 | 124.00p | 127.00p | 120.00p | 125.00p | 449177 |
01/12/2015 | 120.00p | 124.00p | 118.06p | 121.00p | 14763 |
30/11/2015 | 119.50p | 125.00p | 118.51p | 124.00p | 137326 |
27/11/2015 | 120.00p | 122.34p | 115.00p | 119.25p | 177840 |
26/11/2015 | 115.00p | 122.00p | 115.00p | 119.25p | 295163 |
25/11/2015 | 115.00p | 122.00p | 115.00p | 119.75p | 173061 |
24/11/2015 | 122.25p | 123.75p | 112.49p | 119.25p | 1287317 |
23/11/2015 | 127.00p | 128.00p | 122.25p | 123.50p | 1321112 |
20/11/2015 | 127.50p | 129.57p | 125.00p | 125.00p | 26243 |
19/11/2015 | 128.50p | 129.50p | 125.00p | 125.25p | 1585515 |
18/11/2015 | 130.00p | 130.00p | 126.00p | 128.50p | 94837 |
17/11/2015 | 131.25p | 131.25p | 124.00p | 127.50p | 155429 |
16/11/2015 | 130.00p | 131.75p | 125.00p | 125.00p | 1388809 |
13/11/2015 | 129.75p | 130.00p | 125.35p | 129.25p | 47418 |
12/11/2015 | 135.00p | 135.00p | 124.25p | 126.50p | 1503796 |
11/11/2015 | 135.00p | 135.00p | 131.63p | 135.00p | 560269 |
10/11/2015 | 137.50p | 138.00p | 131.25p | 137.50p | 295962 |
09/11/2015 | 138.00p | 138.00p | 131.00p | 131.00p | 24233 |
06/11/2015 | 136.00p | 136.00p | 131.25p | 133.62p | 36349 |
05/11/2015 | 135.00p | 137.00p | 131.00p | 133.00p | 1371601 |
04/11/2015 | 132.00p | 134.00p | 124.60p | 132.25p | 506419 |
03/11/2015 | 123.25p | 130.00p | 123.25p | 126.00p | 45326 |
02/11/2015 | 130.25p | 131.75p | 123.00p | 123.50p | 72082 |
30/10/2015 | 136.75p | 136.75p | 130.00p | 130.00p | 61482 |
29/10/2015 | 134.75p | 136.50p | 132.25p | 133.25p | 2442571 |
28/10/2015 | 130.50p | 134.75p | 130.00p | 130.00p | 127217 |
27/10/2015 | 128.75p | 135.00p | 124.80p | 131.00p | 93964 |
26/10/2015 | 135.50p | 139.75p | 128.40p | 128.50p | 99281 |
23/10/2015 | 135.75p | 139.75p | 135.48p | 137.25p | 20815 |
22/10/2015 | 135.50p | 142.50p | 135.50p | 137.63p | 28835 |
21/10/2015 | 143.00p | 145.00p | 138.25p | 138.25p | 1162985 |
20/10/2015 | 139.50p | 145.00p | 139.50p | 145.00p | 105831 |
19/10/2015 | 143.00p | 145.00p | 139.41p | 145.00p | 27464 |
16/10/2015 | 138.25p | 141.13p | 136.58p | 139.00p | 28020 |
15/10/2015 | 143.00p | 143.00p | 136.00p | 137.75p | 11774 |
14/10/2015 | 140.00p | 143.00p | 135.25p | 143.00p | 245504 |
13/10/2015 | 142.75p | 142.75p | 137.02p | 138.50p | 14033 |
12/10/2015 | 140.00p | 142.20p | 137.19p | 139.25p | 38286 |
09/10/2015 | 137.75p | 138.00p | 133.49p | 137.50p | 35050 |
08/10/2015 | 140.00p | 140.00p | 137.00p | 138.50p | 76767 |
07/10/2015 | 140.00p | 140.00p | 136.25p | 137.75p | 96929 |
06/10/2015 | 140.00p | 141.05p | 136.25p | 139.50p | 29556 |
05/10/2015 | 140.00p | 142.00p | 136.50p | 137.00p | 77304 |
02/10/2015 | 138.00p | 140.00p | 137.00p | 139.00p | 35754 |
01/10/2015 | 138.00p | 138.00p | 136.01p | 137.25p | 681315 |
30/09/2015 | 138.00p | 138.00p | 136.25p | 138.00p | 37353 |
29/09/2015 | 136.00p | 136.25p | 134.43p | 136.25p | 25097 |
28/09/2015 | 135.25p | 137.87p | 134.50p | 136.00p | 92291 |
25/09/2015 | 134.50p | 136.75p | 130.95p | 136.50p | 2063174 |
24/09/2015 | 132.00p | 133.90p | 129.15p | 133.50p | 69093 |
23/09/2015 | 131.75p | 136.00p | 130.86p | 133.75p | 93304 |
22/09/2015 | 131.75p | 131.75p | 128.25p | 131.00p | 31271 |
21/09/2015 | 129.00p | 132.00p | 123.18p | 130.00p | 82433 |
*Close Price adjusted for both dividends and splits