Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2016 | 115.00p | 120.00p | 107.92p | 109.10p | 4423490 |
16/06/2016 | 122.50p | 125.10p | 116.20p | 116.20p | 1947556 |
15/06/2016 | 116.60p | 127.70p | 116.60p | 125.10p | 1279504 |
14/06/2016 | 121.00p | 124.70p | 116.90p | 118.00p | 1334844 |
13/06/2016 | 124.30p | 126.00p | 121.70p | 121.70p | 1059962 |
10/06/2016 | 128.70p | 133.50p | 124.10p | 126.40p | 1548380 |
09/06/2016 | 131.90p | 134.60p | 129.60p | 132.00p | 2057975 |
08/06/2016 | 125.80p | 131.70p | 120.80p | 131.10p | 1910855 |
07/06/2016 | 117.80p | 128.36p | 117.10p | 127.30p | 2759531 |
06/06/2016 | 111.20p | 117.20p | 111.20p | 115.50p | 1824149 |
03/06/2016 | 107.20p | 113.70p | 107.20p | 111.60p | 1532128 |
02/06/2016 | 110.90p | 113.60p | 108.00p | 109.90p | 1462775 |
01/06/2016 | 113.00p | 114.30p | 109.10p | 113.30p | 1282209 |
31/05/2016 | 114.70p | 116.10p | 104.90p | 111.00p | 2984814 |
27/05/2016 | 117.50p | 120.61p | 113.50p | 116.50p | 4417739 |
26/05/2016 | 122.40p | 124.00p | 116.50p | 117.20p | 2194560 |
25/05/2016 | 124.80p | 124.80p | 119.70p | 121.00p | 1077587 |
24/05/2016 | 124.00p | 127.00p | 119.80p | 122.10p | 1251314 |
23/05/2016 | 118.20p | 123.10p | 116.23p | 122.30p | 1395649 |
20/05/2016 | 115.00p | 121.40p | 114.60p | 118.90p | 1713821 |
19/05/2016 | 125.70p | 125.70p | 112.10p | 117.50p | 1483679 |
18/05/2016 | 123.90p | 127.50p | 121.90p | 125.10p | 1390342 |
17/05/2016 | 122.30p | 127.55p | 119.61p | 125.10p | 1362838 |
16/05/2016 | 115.70p | 124.10p | 115.60p | 121.10p | 1427212 |
13/05/2016 | 109.40p | 115.20p | 109.40p | 115.20p | 1312580 |
12/05/2016 | 115.50p | 117.50p | 109.30p | 110.90p | 1852282 |
11/05/2016 | 114.50p | 117.90p | 110.20p | 116.20p | 2038170 |
10/05/2016 | 117.50p | 118.70p | 109.10p | 112.90p | 2639670 |
09/05/2016 | 131.20p | 131.20p | 114.49p | 116.60p | 3084446 |
06/05/2016 | 129.40p | 134.10p | 128.18p | 130.70p | 1273211 |
05/05/2016 | 130.40p | 135.20p | 129.00p | 131.80p | 997144 |
04/05/2016 | 132.80p | 136.00p | 128.85p | 131.90p | 1329621 |
03/05/2016 | 140.00p | 140.83p | 133.41p | 135.50p | 1386309 |
29/04/2016 | 143.00p | 148.00p | 141.10p | 142.00p | 1017976 |
28/04/2016 | 146.10p | 147.53p | 141.20p | 144.70p | 864614 |
27/04/2016 | 141.10p | 146.50p | 141.00p | 145.10p | 2438393 |
26/04/2016 | 143.50p | 144.10p | 139.20p | 141.80p | 1052448 |
25/04/2016 | 139.60p | 149.23p | 137.71p | 144.20p | 1855298 |
22/04/2016 | 142.70p | 143.36p | 137.27p | 140.40p | 2539382 |
21/04/2016 | 146.70p | 150.00p | 141.20p | 143.40p | 2574328 |
20/04/2016 | 140.00p | 150.00p | 139.32p | 147.60p | 2604507 |
19/04/2016 | 136.30p | 144.00p | 134.90p | 144.00p | 2244567 |
18/04/2016 | 133.50p | 134.90p | 126.60p | 134.90p | 2133549 |
15/04/2016 | 125.50p | 135.06p | 124.00p | 133.80p | 2241834 |
14/04/2016 | 118.70p | 128.00p | 118.30p | 126.20p | 2746996 |
13/04/2016 | 108.90p | 122.90p | 108.26p | 120.70p | 3125044 |
12/04/2016 | 99.55p | 109.00p | 99.40p | 108.30p | 2686911 |
11/04/2016 | 94.85p | 104.64p | 94.18p | 99.55p | 2283212 |
08/04/2016 | 92.50p | 95.30p | 91.55p | 93.10p | 1811335 |
07/04/2016 | 87.20p | 92.15p | 87.20p | 90.55p | 2269624 |
06/04/2016 | 88.40p | 91.00p | 86.85p | 89.00p | 1074902 |
05/04/2016 | 90.95p | 90.95p | 85.60p | 86.80p | 711691 |
04/04/2016 | 90.50p | 91.00p | 88.55p | 90.80p | 1092884 |
01/04/2016 | 88.45p | 92.15p | 86.40p | 89.75p | 1661336 |
31/03/2016 | 88.75p | 90.35p | 87.70p | 90.00p | 1248951 |
30/03/2016 | 82.85p | 91.45p | 82.50p | 89.70p | 1744703 |
29/03/2016 | 88.65p | 89.35p | 81.70p | 82.60p | 2017015 |
24/03/2016 | 89.45p | 91.90p | 85.85p | 90.90p | 1689056 |
23/03/2016 | 89.35p | 91.16p | 87.80p | 89.10p | 1416230 |
22/03/2016 | 93.00p | 93.00p | 87.30p | 87.30p | 1690060 |
21/03/2016 | 91.00p | 93.20p | 88.02p | 91.00p | 1172461 |
18/03/2016 | 85.40p | 92.25p | 85.05p | 89.60p | 3947321 |
17/03/2016 | 82.00p | 86.95p | 81.65p | 86.65p | 2838268 |
16/03/2016 | 84.30p | 84.30p | 79.00p | 80.75p | 1607375 |
15/03/2016 | 94.55p | 94.55p | 84.55p | 84.55p | 1642002 |
14/03/2016 | 90.85p | 93.52p | 88.30p | 92.60p | 1078360 |
11/03/2016 | 87.15p | 90.35p | 87.15p | 89.00p | 1396488 |
10/03/2016 | 87.80p | 90.15p | 86.20p | 87.75p | 1153091 |
09/03/2016 | 93.55p | 93.86p | 88.20p | 88.60p | 1941247 |
08/03/2016 | 97.00p | 99.15p | 92.19p | 94.70p | 2015361 |
07/03/2016 | 87.95p | 100.11p | 86.15p | 97.15p | 4237195 |
04/03/2016 | 73.25p | 88.90p | 73.11p | 87.10p | 2733251 |
03/03/2016 | 71.50p | 73.30p | 70.45p | 72.50p | 1432032 |
02/03/2016 | 70.65p | 71.96p | 68.90p | 70.20p | 463425 |
01/03/2016 | 70.15p | 71.60p | 67.15p | 69.60p | 904760 |
29/02/2016 | 64.70p | 69.66p | 64.70p | 68.45p | 920612 |
26/02/2016 | 67.10p | 68.15p | 65.80p | 66.15p | 569340 |
25/02/2016 | 66.55p | 69.20p | 64.75p | 65.25p | 643353 |
24/02/2016 | 66.25p | 68.95p | 62.80p | 68.00p | 828009 |
23/02/2016 | 65.60p | 67.10p | 63.75p | 65.60p | 1186006 |
22/02/2016 | 65.20p | 68.05p | 64.85p | 66.80p | 851209 |
19/02/2016 | 67.25p | 67.25p | 63.20p | 64.10p | 1093169 |
18/02/2016 | 67.60p | 69.50p | 67.05p | 67.60p | 792447 |
17/02/2016 | 70.70p | 71.05p | 68.55p | 69.00p | 1280862 |
16/02/2016 | 71.20p | 72.95p | 67.15p | 69.55p | 758851 |
15/02/2016 | 70.00p | 72.73p | 68.70p | 71.20p | 991815 |
12/02/2016 | 63.40p | 69.70p | 63.40p | 68.90p | 1865415 |
11/02/2016 | 66.40p | 66.95p | 61.89p | 64.65p | 1258805 |
10/02/2016 | 61.00p | 65.94p | 61.00p | 65.35p | 1430330 |
09/02/2016 | 65.45p | 65.45p | 58.80p | 62.15p | 1716207 |
08/02/2016 | 66.00p | 66.00p | 61.06p | 64.20p | 1051426 |
05/02/2016 | 60.25p | 66.00p | 60.10p | 65.20p | 2092579 |
04/02/2016 | 57.50p | 62.45p | 57.50p | 61.50p | 3113599 |
03/02/2016 | 57.25p | 58.30p | 54.60p | 57.05p | 1643343 |
02/02/2016 | 57.65p | 58.20p | 54.00p | 56.15p | 1404374 |
01/02/2016 | 64.10p | 64.85p | 57.85p | 58.80p | 1797673 |
29/01/2016 | 60.35p | 63.40p | 56.05p | 62.35p | 1936731 |
28/01/2016 | 60.90p | 62.00p | 58.85p | 58.85p | 2066166 |
27/01/2016 | 63.20p | 63.60p | 59.00p | 60.65p | 2432823 |
26/01/2016 | 62.95p | 65.40p | 60.50p | 64.90p | 1951699 |
25/01/2016 | 63.20p | 68.40p | 60.55p | 62.45p | 1729239 |
22/01/2016 | 64.70p | 65.35p | 61.40p | 61.70p | 1854887 |
21/01/2016 | 58.95p | 64.05p | 58.95p | 62.70p | 1472362 |
20/01/2016 | 63.15p | 63.15p | 58.85p | 59.55p | 1225267 |
19/01/2016 | 60.25p | 63.80p | 59.75p | 61.95p | 2287174 |
18/01/2016 | 59.90p | 60.45p | 58.00p | 58.55p | 1681681 |
15/01/2016 | 63.40p | 64.70p | 59.65p | 60.40p | 2343248 |
14/01/2016 | 60.35p | 64.50p | 59.45p | 63.40p | 2560339 |
13/01/2016 | 61.10p | 64.00p | 61.10p | 61.60p | 1678683 |
12/01/2016 | 62.00p | 67.00p | 59.90p | 61.80p | 1791395 |
11/01/2016 | 63.00p | 65.65p | 62.00p | 62.50p | 1493758 |
08/01/2016 | 66.60p | 70.15p | 63.00p | 63.00p | 1156340 |
07/01/2016 | 69.55p | 69.60p | 65.65p | 67.60p | 1396508 |
06/01/2016 | 73.20p | 73.75p | 68.55p | 71.05p | 1867698 |
05/01/2016 | 69.60p | 74.20p | 67.15p | 72.70p | 1214106 |
04/01/2016 | 74.00p | 74.05p | 67.85p | 68.55p | 2606377 |
31/12/2015 | 70.15p | 73.57p | 69.79p | 73.25p | 171066 |
30/12/2015 | 72.15p | 72.15p | 69.55p | 70.60p | 1118535 |
29/12/2015 | 76.00p | 76.00p | 71.40p | 71.45p | 1798961 |
24/12/2015 | 73.85p | 76.90p | 73.60p | 75.85p | 485050 |
23/12/2015 | 69.00p | 77.50p | 69.00p | 73.65p | 2373340 |
22/12/2015 | 64.00p | 69.36p | 63.90p | 68.90p | 1821981 |
21/12/2015 | 62.50p | 66.15p | 62.05p | 64.70p | 2262631 |
18/12/2015 | 61.00p | 64.05p | 59.85p | 62.85p | 8031968 |
17/12/2015 | 63.95p | 64.00p | 61.55p | 61.55p | 2849301 |
16/12/2015 | 63.00p | 64.25p | 61.40p | 62.20p | 2793905 |
15/12/2015 | 58.30p | 63.95p | 58.15p | 62.25p | 2879834 |
14/12/2015 | 67.95p | 67.95p | 58.00p | 58.75p | 3250454 |
11/12/2015 | 71.60p | 72.97p | 67.55p | 68.75p | 1424651 |
10/12/2015 | 72.50p | 76.70p | 71.10p | 72.45p | 2041624 |
09/12/2015 | 78.00p | 78.00p | 72.30p | 73.15p | 2406993 |
08/12/2015 | 77.40p | 79.00p | 75.00p | 76.85p | 1527800 |
07/12/2015 | 78.10p | 78.10p | 74.05p | 77.05p | 1123442 |
04/12/2015 | 76.80p | 79.75p | 74.55p | 76.40p | 1841144 |
03/12/2015 | 79.20p | 81.15p | 75.85p | 75.95p | 2156982 |
02/12/2015 | 82.75p | 83.40p | 80.20p | 80.70p | 1280179 |
01/12/2015 | 85.00p | 85.20p | 81.45p | 83.55p | 1426843 |
30/11/2015 | 80.95p | 83.45p | 78.07p | 83.45p | 2589754 |
27/11/2015 | 81.45p | 81.45p | 78.95p | 79.55p | 2868452 |
26/11/2015 | 80.05p | 82.40p | 79.15p | 80.00p | 2026232 |
25/11/2015 | 82.35p | 83.30p | 79.30p | 79.60p | 1129981 |
24/11/2015 | 85.65p | 86.45p | 80.45p | 81.60p | 1665236 |
23/11/2015 | 80.85p | 85.95p | 79.35p | 84.90p | 2581076 |
20/11/2015 | 86.45p | 86.50p | 83.53p | 85.80p | 2799682 |
19/11/2015 | 85.95p | 86.60p | 81.15p | 84.95p | 1348816 |
18/11/2015 | 79.50p | 84.95p | 79.00p | 84.65p | 2064893 |
17/11/2015 | 80.35p | 80.50p | 77.60p | 80.40p | 1682029 |
16/11/2015 | 77.10p | 80.40p | 75.10p | 79.15p | 1701422 |
13/11/2015 | 79.40p | 80.00p | 75.55p | 78.75p | 1992632 |
12/11/2015 | 78.60p | 79.65p | 77.00p | 78.15p | 11332370 |
11/11/2015 | 82.75p | 83.38p | 79.00p | 80.35p | 3200636 |
10/11/2015 | 85.40p | 85.40p | 80.72p | 82.30p | 969342 |
09/11/2015 | 85.35p | 87.95p | 82.85p | 84.10p | 2074095 |
06/11/2015 | 81.75p | 84.30p | 79.00p | 83.70p | 2205146 |
05/11/2015 | 85.70p | 85.70p | 80.40p | 82.55p | 1442956 |
04/11/2015 | 88.70p | 91.00p | 84.80p | 85.10p | 3238816 |
03/11/2015 | 85.40p | 88.95p | 84.35p | 88.65p | 1258738 |
02/11/2015 | 83.50p | 85.55p | 82.80p | 84.20p | 1256094 |
30/10/2015 | 80.40p | 85.55p | 80.00p | 84.75p | 1595347 |
29/10/2015 | 82.15p | 83.90p | 79.00p | 81.00p | 1195331 |
28/10/2015 | 80.55p | 84.50p | 78.60p | 83.50p | 1746989 |
27/10/2015 | 87.65p | 87.85p | 78.95p | 79.40p | 2077761 |
26/10/2015 | 89.45p | 91.75p | 88.05p | 88.30p | 1755852 |
23/10/2015 | 90.15p | 91.15p | 86.70p | 88.65p | 1824694 |
22/10/2015 | 83.60p | 89.70p | 82.25p | 89.10p | 1986089 |
21/10/2015 | 81.40p | 85.00p | 80.06p | 82.85p | 2326764 |
20/10/2015 | 86.15p | 87.41p | 77.90p | 80.60p | 3410857 |
19/10/2015 | 92.25p | 92.25p | 86.45p | 86.75p | 1671621 |
16/10/2015 | 96.20p | 98.25p | 92.55p | 93.00p | 2048054 |
15/10/2015 | 89.75p | 94.55p | 89.75p | 94.00p | 1968252 |
14/10/2015 | 88.00p | 91.00p | 85.40p | 89.70p | 1933102 |
13/10/2015 | 95.35p | 95.35p | 85.30p | 89.45p | 2060131 |
12/10/2015 | 96.85p | 98.15p | 93.05p | 94.45p | 2335866 |
09/10/2015 | 94.90p | 97.85p | 94.00p | 96.60p | 3814743 |
08/10/2015 | 90.50p | 94.70p | 90.10p | 93.35p | 4169526 |
07/10/2015 | 83.15p | 90.35p | 82.35p | 89.50p | 4592435 |
06/10/2015 | 81.35p | 83.10p | 79.55p | 81.70p | 2505998 |
05/10/2015 | 80.50p | 81.15p | 77.50p | 80.85p | 6399089 |
02/10/2015 | 75.15p | 79.25p | 75.15p | 78.90p | 1604261 |
01/10/2015 | 73.70p | 77.30p | 73.40p | 75.25p | 2367705 |
30/09/2015 | 73.50p | 74.43p | 72.00p | 72.90p | 2884614 |
29/09/2015 | 69.60p | 73.31p | 68.55p | 72.00p | 4046605 |
28/09/2015 | 72.55p | 73.20p | 70.45p | 70.80p | 6901583 |
25/09/2015 | 69.50p | 77.50p | 69.50p | 72.80p | 4672397 |
24/09/2015 | 65.00p | 69.95p | 63.80p | 69.00p | 3552760 |
23/09/2015 | 63.65p | 66.25p | 62.35p | 65.30p | 2972638 |
22/09/2015 | 65.05p | 65.05p | 60.30p | 63.00p | 3180615 |
21/09/2015 | 67.85p | 69.10p | 65.05p | 65.25p | 1915662 |
18/09/2015 | 71.85p | 71.89p | 68.75p | 68.75p | 4419095 |
17/09/2015 | 73.50p | 74.15p | 71.35p | 71.65p | 2931567 |
16/09/2015 | 70.40p | 73.55p | 69.85p | 72.45p | 2999352 |
15/09/2015 | 71.70p | 71.75p | 69.40p | 70.65p | 2684008 |
14/09/2015 | 68.70p | 71.75p | 68.70p | 70.85p | 2310080 |
11/09/2015 | 70.15p | 71.20p | 68.00p | 68.80p | 2222915 |
10/09/2015 | 73.45p | 73.80p | 69.00p | 70.45p | 4099522 |
09/09/2015 | 72.05p | 73.90p | 70.30p | 73.90p | 3733220 |
08/09/2015 | 69.60p | 71.30p | 69.10p | 70.30p | 2751310 |
07/09/2015 | 69.10p | 69.10p | 65.80p | 68.35p | 2064141 |
04/09/2015 | 67.20p | 71.00p | 65.50p | 66.15p | 4475115 |
03/09/2015 | 68.70p | 69.61p | 66.45p | 67.95p | 3203837 |
*Close Price adjusted for both dividends and splits