Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/09/2015 | 137.75p | 138.00p | 134.46p | 138.00p | 14537 |
04/09/2015 | 137.00p | 138.00p | 132.00p | 138.00p | 58922 |
03/09/2015 | 127.75p | 137.00p | 124.03p | 137.00p | 144933 |
02/09/2015 | 128.00p | 130.00p | 126.04p | 130.00p | 211843 |
01/09/2015 | 130.00p | 133.76p | 127.30p | 130.00p | 62376 |
28/08/2015 | 136.00p | 137.25p | 133.65p | 137.00p | 259349 |
27/08/2015 | 139.00p | 140.00p | 135.05p | 138.00p | 56904 |
26/08/2015 | 139.00p | 139.00p | 135.59p | 139.00p | 53441 |
25/08/2015 | 125.00p | 141.00p | 125.00p | 141.00p | 163565 |
24/08/2015 | 124.25p | 129.48p | 122.00p | 125.00p | 358648 |
21/08/2015 | 134.00p | 141.02p | 119.10p | 130.00p | 458603 |
20/08/2015 | 141.00p | 144.54p | 135.29p | 141.00p | 20841 |
19/08/2015 | 138.00p | 141.75p | 137.00p | 141.00p | 57238 |
18/08/2015 | 145.00p | 145.00p | 140.80p | 143.00p | 76696 |
17/08/2015 | 142.25p | 146.53p | 142.00p | 142.00p | 48245 |
14/08/2015 | 145.25p | 147.00p | 142.25p | 147.00p | 54259 |
13/08/2015 | 142.75p | 146.00p | 139.50p | 146.00p | 212744 |
12/08/2015 | 138.50p | 143.00p | 137.60p | 143.00p | 56819 |
11/08/2015 | 140.00p | 142.75p | 138.00p | 140.00p | 102444 |
10/08/2015 | 140.00p | 143.50p | 138.40p | 142.00p | 44980 |
07/08/2015 | 143.00p | 145.00p | 140.40p | 145.00p | 78286 |
06/08/2015 | 144.00p | 144.00p | 141.50p | 144.00p | 133616 |
05/08/2015 | 143.50p | 143.50p | 141.15p | 143.50p | 28634 |
04/08/2015 | 137.00p | 143.60p | 137.00p | 143.50p | 397808 |
03/08/2015 | 139.75p | 143.00p | 138.50p | 143.00p | 30915 |
31/07/2015 | 137.00p | 140.25p | 137.00p | 140.25p | 10243 |
30/07/2015 | 138.00p | 142.25p | 136.25p | 142.25p | 27871 |
29/07/2015 | 139.25p | 140.95p | 138.00p | 138.87p | 113522 |
28/07/2015 | 141.50p | 141.50p | 133.25p | 139.50p | 1022227 |
27/07/2015 | 142.00p | 142.00p | 135.48p | 139.00p | 106809 |
24/07/2015 | 136.00p | 140.00p | 136.00p | 140.00p | 153630 |
23/07/2015 | 142.00p | 142.00p | 137.34p | 140.50p | 104932 |
22/07/2015 | 142.00p | 143.40p | 138.00p | 140.25p | 183284 |
21/07/2015 | 138.00p | 142.00p | 137.00p | 140.00p | 111298 |
20/07/2015 | 138.00p | 138.48p | 136.57p | 138.00p | 142172 |
17/07/2015 | 136.00p | 144.75p | 131.00p | 135.00p | 398805 |
16/07/2015 | 131.00p | 136.00p | 131.00p | 136.00p | 61895 |
15/07/2015 | 130.25p | 134.05p | 130.25p | 130.50p | 5864 |
14/07/2015 | 132.00p | 135.00p | 132.00p | 134.75p | 45845 |
13/07/2015 | 132.50p | 135.45p | 132.00p | 132.00p | 171690 |
10/07/2015 | 132.75p | 133.00p | 129.00p | 131.00p | 47589 |
09/07/2015 | 130.00p | 133.00p | 129.00p | 130.00p | 312155 |
08/07/2015 | 130.00p | 133.75p | 130.00p | 130.00p | 8100 |
07/07/2015 | 129.25p | 132.50p | 129.00p | 129.00p | 271145 |
06/07/2015 | 133.00p | 133.00p | 129.00p | 129.00p | 78221 |
03/07/2015 | 133.00p | 134.00p | 128.00p | 130.00p | 145075 |
02/07/2015 | 132.00p | 134.00p | 130.40p | 134.00p | 28601 |
01/07/2015 | 134.75p | 134.85p | 129.00p | 133.00p | 210177 |
30/06/2015 | 132.25p | 135.00p | 129.75p | 135.00p | 114122 |
29/06/2015 | 128.50p | 135.00p | 128.00p | 129.25p | 71188 |
26/06/2015 | 135.00p | 137.00p | 130.00p | 137.00p | 60608 |
25/06/2015 | 130.00p | 134.51p | 129.05p | 131.25p | 12642 |
24/06/2015 | 135.00p | 135.00p | 130.00p | 130.00p | 102738 |
23/06/2015 | 132.00p | 135.00p | 130.00p | 131.00p | 72064 |
22/06/2015 | 132.00p | 132.00p | 128.25p | 132.00p | 58664 |
19/06/2015 | 129.50p | 130.00p | 128.00p | 129.00p | 39264 |
18/06/2015 | 130.00p | 130.75p | 126.25p | 130.00p | 80869 |
17/06/2015 | 126.00p | 128.14p | 123.50p | 127.50p | 86320 |
16/06/2015 | 128.00p | 129.35p | 122.20p | 126.00p | 190067 |
15/06/2015 | 128.25p | 131.35p | 128.00p | 128.75p | 14333 |
12/06/2015 | 133.00p | 135.00p | 130.25p | 132.25p | 64456 |
11/06/2015 | 132.00p | 136.03p | 132.00p | 135.00p | 139178 |
10/06/2015 | 130.00p | 134.33p | 130.00p | 133.50p | 55522 |
09/06/2015 | 135.00p | 135.00p | 131.28p | 134.25p | 37463 |
08/06/2015 | 130.00p | 134.50p | 130.00p | 132.25p | 50193 |
05/06/2015 | 135.00p | 135.00p | 130.00p | 135.00p | 67943 |
04/06/2015 | 133.00p | 135.85p | 131.00p | 135.00p | 130145 |
03/06/2015 | 133.00p | 137.00p | 133.00p | 133.25p | 309609 |
02/06/2015 | 138.00p | 138.00p | 133.00p | 133.00p | 151818 |
01/06/2015 | 137.00p | 138.00p | 134.84p | 136.50p | 203976 |
29/05/2015 | 134.00p | 134.87p | 130.80p | 134.50p | 96489 |
28/05/2015 | 134.50p | 134.50p | 130.80p | 134.00p | 77204 |
27/05/2015 | 135.00p | 135.00p | 133.15p | 134.50p | 118174 |
26/05/2015 | 135.00p | 137.00p | 130.50p | 135.00p | 114351 |
22/05/2015 | 131.50p | 135.50p | 130.70p | 135.50p | 127043 |
21/05/2015 | 136.00p | 136.00p | 132.25p | 134.00p | 115981 |
20/05/2015 | 136.00p | 136.00p | 131.52p | 134.00p | 147717 |
19/05/2015 | 131.75p | 136.72p | 130.40p | 135.00p | 334046 |
18/05/2015 | 128.75p | 130.50p | 125.25p | 130.50p | 314538 |
15/05/2015 | 127.00p | 129.42p | 125.00p | 127.50p | 1574712 |
14/05/2015 | 128.00p | 128.51p | 123.39p | 125.50p | 312685 |
13/05/2015 | 131.00p | 134.50p | 129.60p | 130.00p | 605960 |
12/05/2015 | 128.00p | 133.00p | 126.30p | 131.00p | 542353 |
11/05/2015 | 124.00p | 127.50p | 122.30p | 127.50p | 550060 |
08/05/2015 | 122.00p | 123.75p | 119.00p | 123.00p | 380062 |
07/05/2015 | 120.00p | 121.20p | 118.73p | 121.00p | 126178 |
06/05/2015 | 120.00p | 122.00p | 118.25p | 121.00p | 354902 |
05/05/2015 | 122.00p | 122.00p | 116.00p | 120.00p | 350846 |
01/05/2015 | 120.25p | 121.68p | 117.50p | 118.50p | 263762 |
30/04/2015 | 118.50p | 122.00p | 117.01p | 119.75p | 322737 |
29/04/2015 | 115.00p | 118.72p | 115.00p | 118.00p | 117927 |
28/04/2015 | 121.00p | 121.00p | 117.00p | 118.00p | 444739 |
27/04/2015 | 122.00p | 122.00p | 116.20p | 117.00p | 541098 |
24/04/2015 | 113.00p | 122.00p | 112.60p | 120.50p | 1240434 |
23/04/2015 | 110.00p | 113.00p | 110.00p | 111.50p | 481129 |
22/04/2015 | 111.00p | 113.00p | 109.80p | 110.75p | 261193 |
21/04/2015 | 109.50p | 111.44p | 108.08p | 110.00p | 98589 |
20/04/2015 | 110.00p | 110.63p | 108.50p | 108.50p | 44387 |
17/04/2015 | 110.00p | 113.00p | 106.20p | 108.00p | 218517 |
16/04/2015 | 102.00p | 110.94p | 102.00p | 107.50p | 1464452 |
15/04/2015 | 98.00p | 102.00p | 97.00p | 101.50p | 1316522 |
14/04/2015 | 96.00p | 97.25p | 95.45p | 96.50p | 163446 |
13/04/2015 | 99.00p | 99.00p | 93.25p | 96.00p | 103651 |
10/04/2015 | 97.00p | 97.00p | 94.45p | 97.00p | 56465 |
09/04/2015 | 96.00p | 98.35p | 94.00p | 97.00p | 122294 |
08/04/2015 | 96.00p | 97.00p | 93.60p | 97.00p | 1080701 |
07/04/2015 | 95.00p | 97.60p | 93.77p | 94.50p | 149247 |
02/04/2015 | 97.60p | 98.50p | 94.90p | 98.50p | 52479 |
01/04/2015 | 95.00p | 98.90p | 95.00p | 98.50p | 64419 |
31/03/2015 | 100.15p | 100.15p | 97.03p | 99.00p | 43109 |
30/03/2015 | 101.50p | 101.50p | 97.90p | 100.50p | 49970 |
27/03/2015 | 97.00p | 100.83p | 97.00p | 99.00p | 73342 |
26/03/2015 | 99.50p | 101.50p | 97.50p | 101.50p | 117945 |
25/03/2015 | 99.50p | 99.63p | 98.00p | 99.25p | 61210 |
24/03/2015 | 100.00p | 102.00p | 99.48p | 99.50p | 360797 |
23/03/2015 | 100.00p | 101.75p | 97.90p | 99.00p | 289123 |
20/03/2015 | 100.00p | 101.78p | 98.50p | 100.00p | 714160 |
19/03/2015 | 100.00p | 100.00p | 99.00p | 100.00p | 646723 |
18/03/2015 | 100.00p | 100.00p | 97.00p | 98.25p | 637876 |
17/03/2015 | 100.00p | 100.00p | 97.00p | 99.00p | 577609 |
16/03/2015 | 95.00p | 100.00p | 93.00p | 100.00p | 2666881 |
13/03/2015 | 94.25p | 94.25p | 93.50p | 93.50p | 61280 |
12/03/2015 | 94.00p | 95.00p | 92.50p | 93.50p | 93859 |
11/03/2015 | 94.00p | 95.00p | 94.00p | 95.00p | 61672 |
10/03/2015 | 94.55p | 94.77p | 92.00p | 92.75p | 20000 |
09/03/2015 | 92.00p | 94.55p | 91.68p | 92.00p | 17633 |
06/03/2015 | 94.55p | 94.55p | 91.94p | 92.75p | 7941 |
05/03/2015 | 91.96p | 94.06p | 91.96p | 92.37p | 9917 |
04/03/2015 | 93.50p | 93.88p | 91.04p | 92.00p | 32642 |
03/03/2015 | 93.50p | 93.91p | 92.25p | 93.12p | 751186 |
02/03/2015 | 92.75p | 94.85p | 90.00p | 91.62p | 197135 |
27/02/2015 | 95.00p | 95.00p | 93.00p | 94.75p | 82359 |
26/02/2015 | 95.00p | 97.00p | 95.00p | 95.00p | 12461 |
25/02/2015 | 96.00p | 98.00p | 95.50p | 95.50p | 145686 |
24/02/2015 | 98.18p | 98.18p | 98.00p | 98.00p | 5518 |
23/02/2015 | 97.00p | 98.75p | 96.00p | 97.00p | 206413 |
20/02/2015 | 97.00p | 100.00p | 97.00p | 98.00p | 224638 |
19/02/2015 | 98.25p | 99.00p | 96.00p | 97.50p | 71642 |
18/02/2015 | 100.00p | 100.00p | 97.54p | 99.00p | 84434 |
17/02/2015 | 101.79p | 101.79p | 99.25p | 99.25p | 26000 |
16/02/2015 | 100.00p | 101.00p | 97.50p | 98.75p | 34954 |
13/02/2015 | 97.00p | 101.00p | 97.00p | 97.00p | 122611 |
12/02/2015 | 100.00p | 102.00p | 97.45p | 100.00p | 31410 |
11/02/2015 | 97.00p | 101.76p | 97.00p | 98.50p | 62278 |
10/02/2015 | 98.25p | 100.87p | 98.25p | 100.87p | 41106 |
09/02/2015 | 100.00p | 103.78p | 98.25p | 100.13p | 69615 |
06/02/2015 | 100.00p | 103.50p | 95.88p | 100.50p | 72144 |
05/02/2015 | 93.00p | 101.85p | 93.00p | 100.50p | 163951 |
04/02/2015 | 88.00p | 95.00p | 87.00p | 93.00p | 329052 |
03/02/2015 | 88.00p | 92.00p | 88.00p | 92.00p | 802209 |
02/02/2015 | 88.00p | 93.00p | 88.00p | 91.50p | 3679439 |
30/01/2015 | 82.75p | 85.62p | 82.75p | 85.62p | 80648 |
29/01/2015 | 83.00p | 86.80p | 83.00p | 84.00p | 38451 |
28/01/2015 | 83.00p | 88.00p | 83.00p | 85.25p | 639231 |
27/01/2015 | 85.00p | 86.00p | 80.00p | 84.00p | 811204 |
26/01/2015 | 87.00p | 88.80p | 85.50p | 85.50p | 136560 |
23/01/2015 | 85.50p | 90.00p | 85.50p | 87.00p | 644824 |
22/01/2015 | 88.00p | 90.00p | 88.00p | 88.25p | 49580 |
21/01/2015 | 88.00p | 91.25p | 87.00p | 88.00p | 381412 |
20/01/2015 | 91.50p | 93.00p | 87.00p | 89.00p | 251083 |
19/01/2015 | 90.00p | 92.80p | 87.00p | 87.00p | 144756 |
16/01/2015 | 91.00p | 92.80p | 91.00p | 91.00p | 38995 |
15/01/2015 | 92.00p | 93.00p | 90.28p | 91.00p | 88334 |
14/01/2015 | 92.33p | 95.00p | 92.00p | 93.50p | 25031 |
13/01/2015 | 93.00p | 98.00p | 93.00p | 95.00p | 22640 |
12/01/2015 | 93.70p | 96.50p | 93.70p | 96.50p | 7350 |
09/01/2015 | 95.00p | 100.00p | 94.00p | 94.00p | 61321 |
08/01/2015 | 95.00p | 100.00p | 95.00p | 95.00p | 21251 |
07/01/2015 | 95.84p | 98.80p | 95.84p | 97.00p | 9034 |
06/01/2015 | 99.50p | 100.00p | 94.37p | 96.00p | 8766 |
05/01/2015 | 99.65p | 99.65p | 94.00p | 96.50p | 4369 |
02/01/2015 | 93.00p | 99.70p | 93.00p | 96.50p | 82100 |
31/12/2014 | 99.70p | 99.70p | 94.00p | 98.00p | 4605 |
30/12/2014 | 94.00p | 99.70p | 94.00p | 94.00p | 1591 |
29/12/2014 | 94.00p | 94.00p | 94.00p | 94.00p | 101 |
24/12/2014 | 99.80p | 99.80p | 97.00p | 98.00p | 1000 |
23/12/2014 | 99.70p | 99.70p | 97.00p | 97.00p | 1000 |
22/12/2014 | 94.00p | 97.80p | 94.00p | 96.00p | 5435 |
19/12/2014 | 100.00p | 100.00p | 94.00p | 94.00p | 83010 |
18/12/2014 | 95.00p | 97.25p | 93.45p | 97.00p | 29281 |
17/12/2014 | 95.00p | 97.70p | 92.00p | 93.00p | 146409 |
16/12/2014 | 98.00p | 99.80p | 96.50p | 99.00p | 60662 |
15/12/2014 | 98.00p | 99.00p | 98.00p | 98.50p | 17880 |
12/12/2014 | 100.00p | 100.00p | 98.40p | 99.00p | 63813 |
11/12/2014 | 100.00p | 102.00p | 98.35p | 100.50p | 48535 |
10/12/2014 | 101.00p | 101.67p | 98.28p | 100.50p | 37943 |
09/12/2014 | 102.50p | 104.70p | 101.00p | 103.00p | 13891 |
08/12/2014 | 108.00p | 105.25p | 105.12p | 105.12p | 0 |
05/12/2014 | 108.00p | 108.00p | 103.00p | 105.25p | 15851 |
04/12/2014 | 107.49p | 107.49p | 102.50p | 103.75p | 5445 |
03/12/2014 | 103.00p | 106.00p | 102.50p | 105.00p | 258327 |
02/12/2014 | 103.50p | 106.40p | 103.25p | 105.38p | 34310 |
01/12/2014 | 103.50p | 105.38p | 105.00p | 105.38p | 0 |
28/11/2014 | 103.50p | 105.00p | 103.00p | 105.00p | 11006 |
27/11/2014 | 104.00p | 108.00p | 103.24p | 104.25p | 148709 |
26/11/2014 | 105.50p | 106.00p | 104.50p | 105.50p | 105885 |
25/11/2014 | 106.00p | 107.00p | 105.00p | 107.00p | 22781 |
24/11/2014 | 105.00p | 107.19p | 103.88p | 106.00p | 85642 |
21/11/2014 | 107.25p | 107.25p | 105.50p | 107.00p | 171569 |
20/11/2014 | 104.43p | 106.62p | 106.25p | 106.62p | 0 |
*Close Price adjusted for both dividends and splits