Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2015 | 73.70p | 73.70p | 65.05p | 68.15p | 3859861 |
01/09/2015 | 79.45p | 79.45p | 70.40p | 70.90p | 3351349 |
28/08/2015 | 79.45p | 82.05p | 76.60p | 78.95p | 2855687 |
27/08/2015 | 73.35p | 83.00p | 73.10p | 79.00p | 3236433 |
26/08/2015 | 76.30p | 78.18p | 74.55p | 75.05p | 2035356 |
25/08/2015 | 79.20p | 80.00p | 75.95p | 77.85p | 3396174 |
24/08/2015 | 82.70p | 82.70p | 72.60p | 75.70p | 2004684 |
21/08/2015 | 85.00p | 88.45p | 83.75p | 84.45p | 1374341 |
20/08/2015 | 84.85p | 89.15p | 84.25p | 86.80p | 2618583 |
19/08/2015 | 87.65p | 90.35p | 85.60p | 85.85p | 2997723 |
18/08/2015 | 91.65p | 92.52p | 86.00p | 86.95p | 2402610 |
17/08/2015 | 96.25p | 97.05p | 91.65p | 92.10p | 1480143 |
14/08/2015 | 95.00p | 98.95p | 94.20p | 96.35p | 1894343 |
13/08/2015 | 96.35p | 98.45p | 93.20p | 95.40p | 2785773 |
12/08/2015 | 92.45p | 96.30p | 90.70p | 95.70p | 2971829 |
11/08/2015 | 96.15p | 101.10p | 92.00p | 94.35p | 3368010 |
10/08/2015 | 91.05p | 96.25p | 85.55p | 95.65p | 3121752 |
07/08/2015 | 99.50p | 100.60p | 87.95p | 89.60p | 5425145 |
06/08/2015 | 102.20p | 102.20p | 98.20p | 100.50p | 2375115 |
05/08/2015 | 101.20p | 104.20p | 100.10p | 101.70p | 1486032 |
04/08/2015 | 101.00p | 101.50p | 98.25p | 101.20p | 1936698 |
03/08/2015 | 100.00p | 102.20p | 98.80p | 100.70p | 1922941 |
31/07/2015 | 98.90p | 101.50p | 97.35p | 100.80p | 2367919 |
30/07/2015 | 101.40p | 102.08p | 97.65p | 99.40p | 2632742 |
29/07/2015 | 98.10p | 102.50p | 95.55p | 101.50p | 2496630 |
28/07/2015 | 96.75p | 98.00p | 94.75p | 96.70p | 2987580 |
27/07/2015 | 102.90p | 103.37p | 94.60p | 96.25p | 2738781 |
24/07/2015 | 110.10p | 111.90p | 104.20p | 104.50p | 2207711 |
23/07/2015 | 113.10p | 113.70p | 110.10p | 110.50p | 1599486 |
22/07/2015 | 116.20p | 116.84p | 110.70p | 112.10p | 1354475 |
21/07/2015 | 118.30p | 120.40p | 115.90p | 117.10p | 1731120 |
20/07/2015 | 121.80p | 122.10p | 115.50p | 116.50p | 1867447 |
17/07/2015 | 117.00p | 119.53p | 115.50p | 117.00p | 1942251 |
16/07/2015 | 117.80p | 118.90p | 115.50p | 117.00p | 2554544 |
15/07/2015 | 123.00p | 123.20p | 116.20p | 118.10p | 4092276 |
14/07/2015 | 119.40p | 123.60p | 117.40p | 123.20p | 3054812 |
13/07/2015 | 114.90p | 119.60p | 111.30p | 117.60p | 2191406 |
10/07/2015 | 115.30p | 116.20p | 111.00p | 114.40p | 1973549 |
09/07/2015 | 112.70p | 116.00p | 112.00p | 113.70p | 2934888 |
08/07/2015 | 112.90p | 117.20p | 110.20p | 113.30p | 3176977 |
07/07/2015 | 116.00p | 116.00p | 110.80p | 113.40p | 3789776 |
06/07/2015 | 117.30p | 120.50p | 113.10p | 116.10p | 2074142 |
03/07/2015 | 113.00p | 117.20p | 111.40p | 115.50p | 3250157 |
02/07/2015 | 120.90p | 120.90p | 112.80p | 113.90p | 2007962 |
01/07/2015 | 123.30p | 126.50p | 119.60p | 123.20p | 1065359 |
30/06/2015 | 124.80p | 125.20p | 120.00p | 123.20p | 1065666 |
29/06/2015 | 122.20p | 127.20p | 119.54p | 124.30p | 978504 |
26/06/2015 | 136.10p | 136.10p | 127.00p | 127.70p | 1707118 |
25/06/2015 | 135.30p | 136.50p | 133.10p | 135.40p | 996190 |
24/06/2015 | 139.00p | 139.40p | 126.40p | 136.40p | 3087373 |
23/06/2015 | 146.60p | 147.70p | 139.10p | 139.70p | 1357061 |
22/06/2015 | 145.00p | 150.70p | 144.80p | 146.80p | 1645026 |
19/06/2015 | 144.30p | 149.40p | 143.10p | 146.80p | 3075740 |
18/06/2015 | 145.40p | 147.60p | 143.00p | 143.50p | 1152530 |
17/06/2015 | 147.90p | 150.30p | 146.20p | 146.60p | 1036792 |
16/06/2015 | 148.50p | 149.90p | 144.00p | 149.10p | 1029749 |
15/06/2015 | 147.90p | 151.70p | 147.71p | 150.00p | 1743656 |
12/06/2015 | 158.30p | 159.70p | 148.50p | 151.70p | 1759538 |
11/06/2015 | 160.90p | 162.80p | 157.50p | 160.20p | 1305218 |
10/06/2015 | 159.50p | 165.10p | 159.50p | 163.50p | 1286301 |
09/06/2015 | 164.20p | 165.70p | 156.10p | 161.10p | 1845313 |
08/06/2015 | 160.20p | 168.20p | 157.60p | 165.70p | 2241177 |
05/06/2015 | 157.90p | 163.00p | 155.00p | 160.80p | 3051159 |
04/06/2015 | 165.20p | 165.60p | 155.00p | 157.40p | 4408301 |
03/06/2015 | 168.30p | 171.00p | 165.00p | 166.40p | 1437488 |
02/06/2015 | 168.50p | 170.00p | 167.20p | 168.70p | 2506174 |
01/06/2015 | 167.50p | 171.40p | 164.50p | 168.50p | 1367661 |
29/05/2015 | 173.30p | 173.30p | 167.50p | 168.60p | 1655138 |
28/05/2015 | 173.00p | 176.70p | 169.20p | 173.60p | 1545940 |
27/05/2015 | 170.30p | 176.80p | 170.30p | 175.60p | 1018320 |
26/05/2015 | 179.00p | 182.69p | 171.40p | 173.70p | 1176903 |
22/05/2015 | 182.70p | 187.80p | 180.30p | 181.90p | 1859913 |
21/05/2015 | 180.40p | 186.75p | 179.90p | 181.20p | 1737801 |
20/05/2015 | 186.90p | 187.50p | 180.20p | 181.80p | 1448238 |
19/05/2015 | 194.20p | 197.10p | 185.00p | 186.10p | 1495844 |
18/05/2015 | 191.80p | 197.50p | 190.90p | 195.40p | 1346531 |
15/05/2015 | 207.30p | 207.30p | 192.20p | 193.70p | 2714219 |
14/05/2015 | 206.60p | 207.00p | 199.80p | 206.30p | 1412440 |
13/05/2015 | 201.70p | 207.40p | 201.10p | 205.50p | 1762192 |
12/05/2015 | 200.00p | 204.10p | 198.12p | 199.90p | 2452851 |
11/05/2015 | 200.20p | 206.00p | 200.00p | 202.70p | 1236769 |
08/05/2015 | 205.60p | 207.20p | 198.80p | 201.70p | 2242520 |
07/05/2015 | 206.20p | 207.40p | 200.30p | 202.30p | 2456667 |
06/05/2015 | 192.70p | 207.40p | 192.70p | 205.70p | 2833836 |
05/05/2015 | 191.00p | 194.80p | 189.60p | 194.40p | 3156842 |
01/05/2015 | 194.00p | 195.80p | 189.20p | 192.00p | 723928 |
30/04/2015 | 190.10p | 190.10p | 187.10p | 189.70p | 1896000 |
29/04/2015 | 192.50p | 194.80p | 187.00p | 188.30p | 1661391 |
28/04/2015 | 188.70p | 195.00p | 188.00p | 193.20p | 2138804 |
27/04/2015 | 188.60p | 190.00p | 185.10p | 189.60p | 2243525 |
24/04/2015 | 188.00p | 189.90p | 186.40p | 188.80p | 2395948 |
23/04/2015 | 187.60p | 190.00p | 185.64p | 189.00p | 3378490 |
22/04/2015 | 189.30p | 190.00p | 184.90p | 186.10p | 2358678 |
21/04/2015 | 194.10p | 195.70p | 187.40p | 190.20p | 1549697 |
20/04/2015 | 192.00p | 206.97p | 184.30p | 192.60p | 111233936 |
17/04/2015 | 203.80p | 204.00p | 190.20p | 191.70p | 2019531 |
16/04/2015 | 206.40p | 209.90p | 204.90p | 205.40p | 2077654 |
15/04/2015 | 202.00p | 208.90p | 199.40p | 207.40p | 1150899 |
14/04/2015 | 200.80p | 205.00p | 198.60p | 203.70p | 1179141 |
13/04/2015 | 206.00p | 207.10p | 202.00p | 203.20p | 2001565 |
10/04/2015 | 200.80p | 209.50p | 199.38p | 207.10p | 3305617 |
09/04/2015 | 200.00p | 204.00p | 199.20p | 200.00p | 1381045 |
08/04/2015 | 195.60p | 200.80p | 192.45p | 200.80p | 2643964 |
07/04/2015 | 190.90p | 197.70p | 190.00p | 194.60p | 2502067 |
02/04/2015 | 199.00p | 199.00p | 190.70p | 191.40p | 1775453 |
01/04/2015 | 192.00p | 204.80p | 192.00p | 197.50p | 6054683 |
31/03/2015 | 187.90p | 190.00p | 187.00p | 187.70p | 1589271 |
30/03/2015 | 188.80p | 190.90p | 187.30p | 188.60p | 1270865 |
27/03/2015 | 188.80p | 193.40p | 187.90p | 189.70p | 1809314 |
26/03/2015 | 193.00p | 195.50p | 188.50p | 189.90p | 1882011 |
25/03/2015 | 196.90p | 198.85p | 190.90p | 193.50p | 1750524 |
24/03/2015 | 195.00p | 198.80p | 193.60p | 194.50p | 1893725 |
23/03/2015 | 194.10p | 197.40p | 193.20p | 194.60p | 1029442 |
20/03/2015 | 195.00p | 198.30p | 192.80p | 196.40p | 3405900 |
19/03/2015 | 188.90p | 195.80p | 188.10p | 195.20p | 2293476 |
18/03/2015 | 183.20p | 191.50p | 183.20p | 188.10p | 1649696 |
17/03/2015 | 187.50p | 189.70p | 183.00p | 186.80p | 1317271 |
16/03/2015 | 187.90p | 188.50p | 184.80p | 186.40p | 884878 |
13/03/2015 | 188.60p | 189.40p | 184.50p | 185.60p | 1340549 |
12/03/2015 | 186.60p | 192.00p | 185.30p | 190.00p | 2086750 |
11/03/2015 | 187.00p | 187.50p | 179.80p | 184.80p | 1474153 |
10/03/2015 | 189.90p | 191.60p | 184.00p | 184.00p | 2682610 |
09/03/2015 | 189.30p | 192.80p | 187.79p | 189.40p | 783234 |
06/03/2015 | 194.00p | 196.00p | 190.50p | 193.60p | 1539314 |
05/03/2015 | 192.00p | 195.00p | 189.60p | 192.60p | 778522 |
04/03/2015 | 193.90p | 197.50p | 191.00p | 191.70p | 1088529 |
03/03/2015 | 194.50p | 197.00p | 193.80p | 193.90p | 1081723 |
02/03/2015 | 196.50p | 198.75p | 194.00p | 195.00p | 952849 |
27/02/2015 | 194.00p | 198.80p | 192.50p | 196.80p | 1531809 |
26/02/2015 | 192.10p | 194.50p | 188.27p | 193.40p | 888885 |
25/02/2015 | 192.80p | 192.80p | 188.70p | 190.00p | 716130 |
24/02/2015 | 191.60p | 193.20p | 187.00p | 191.90p | 1523219 |
23/02/2015 | 193.80p | 195.50p | 189.20p | 190.10p | 1292636 |
20/02/2015 | 191.00p | 196.70p | 191.00p | 193.80p | 1808939 |
19/02/2015 | 194.80p | 194.80p | 187.20p | 190.60p | 1428908 |
18/02/2015 | 193.70p | 195.00p | 191.00p | 194.30p | 1661201 |
17/02/2015 | 193.20p | 196.30p | 186.26p | 191.30p | 3315689 |
16/02/2015 | 194.10p | 195.00p | 190.50p | 192.30p | 938200 |
13/02/2015 | 189.20p | 196.26p | 186.00p | 193.00p | 3322635 |
12/02/2015 | 186.60p | 192.10p | 184.60p | 187.30p | 3369382 |
11/02/2015 | 183.70p | 189.00p | 179.94p | 185.20p | 2581897 |
10/02/2015 | 184.50p | 187.80p | 181.20p | 182.70p | 2408542 |
09/02/2015 | 180.60p | 186.60p | 179.10p | 181.00p | 1816714 |
06/02/2015 | 178.50p | 185.60p | 177.40p | 183.30p | 1915728 |
05/02/2015 | 170.20p | 178.40p | 169.90p | 177.30p | 2000997 |
04/02/2015 | 175.70p | 176.60p | 168.60p | 171.20p | 2078253 |
03/02/2015 | 172.60p | 174.60p | 168.40p | 174.40p | 3840068 |
02/02/2015 | 169.90p | 173.60p | 167.00p | 169.00p | 1379452 |
30/01/2015 | 175.20p | 175.46p | 163.60p | 170.40p | 3288589 |
29/01/2015 | 177.40p | 177.50p | 168.00p | 172.70p | 1332370 |
28/01/2015 | 176.20p | 179.00p | 174.48p | 177.60p | 2022152 |
27/01/2015 | 170.90p | 175.50p | 168.20p | 175.50p | 3009866 |
26/01/2015 | 166.20p | 172.70p | 161.30p | 172.10p | 1601102 |
23/01/2015 | 173.10p | 178.30p | 170.00p | 170.60p | 4168142 |
22/01/2015 | 157.90p | 176.10p | 157.90p | 175.10p | 3433284 |
21/01/2015 | 153.50p | 158.00p | 152.00p | 158.00p | 1439162 |
20/01/2015 | 152.50p | 156.20p | 150.30p | 153.80p | 1713451 |
19/01/2015 | 151.40p | 156.20p | 149.20p | 153.60p | 1318051 |
16/01/2015 | 148.80p | 154.40p | 141.60p | 152.50p | 1452940 |
15/01/2015 | 151.20p | 151.20p | 144.50p | 148.00p | 913187 |
14/01/2015 | 145.90p | 150.75p | 140.60p | 148.20p | 1415842 |
13/01/2015 | 146.50p | 150.20p | 144.70p | 146.50p | 2101067 |
12/01/2015 | 149.40p | 152.86p | 144.90p | 146.50p | 1375528 |
09/01/2015 | 154.70p | 155.00p | 148.10p | 150.20p | 889660 |
08/01/2015 | 151.00p | 155.40p | 150.30p | 154.10p | 1928362 |
07/01/2015 | 149.50p | 151.00p | 147.10p | 149.80p | 910963 |
06/01/2015 | 146.30p | 149.50p | 139.90p | 146.90p | 1174407 |
05/01/2015 | 152.40p | 153.50p | 142.30p | 145.00p | 1625595 |
02/01/2015 | 155.70p | 156.30p | 149.90p | 152.00p | 934085 |
31/12/2014 | 155.90p | 155.90p | 153.20p | 154.50p | 735283 |
30/12/2014 | 154.90p | 156.90p | 149.60p | 154.50p | 913042 |
29/12/2014 | 147.70p | 153.40p | 143.31p | 152.50p | 905901 |
24/12/2014 | 149.10p | 151.60p | 144.00p | 151.50p | 650933 |
23/12/2014 | 139.30p | 155.20p | 138.00p | 149.20p | 1603788 |
22/12/2014 | 132.20p | 145.90p | 132.00p | 142.70p | 1967870 |
19/12/2014 | 131.70p | 133.60p | 127.70p | 130.10p | 2792277 |
18/12/2014 | 130.60p | 134.20p | 128.50p | 129.40p | 2962642 |
17/12/2014 | 117.90p | 132.40p | 115.10p | 129.10p | 2397871 |
16/12/2014 | 121.30p | 123.00p | 109.64p | 118.20p | 8444182 |
15/12/2014 | 129.40p | 130.50p | 119.70p | 120.10p | 5484715 |
12/12/2014 | 132.10p | 135.50p | 130.60p | 130.90p | 791250 |
11/12/2014 | 140.90p | 141.40p | 133.00p | 134.20p | 1491522 |
10/12/2014 | 138.20p | 143.00p | 138.00p | 139.60p | 933772 |
09/12/2014 | 138.80p | 142.60p | 135.82p | 138.90p | 1353021 |
08/12/2014 | 140.00p | 143.20p | 139.00p | 139.80p | 1067923 |
05/12/2014 | 142.00p | 142.40p | 138.50p | 140.30p | 1299985 |
04/12/2014 | 142.30p | 143.50p | 136.78p | 141.10p | 1914159 |
03/12/2014 | 140.50p | 143.00p | 136.30p | 140.50p | 1538428 |
02/12/2014 | 146.90p | 146.90p | 139.30p | 141.00p | 2621559 |
01/12/2014 | 146.50p | 148.10p | 144.00p | 145.20p | 3520552 |
28/11/2014 | 150.40p | 150.90p | 145.60p | 149.30p | 1583189 |
27/11/2014 | 151.70p | 152.90p | 147.00p | 152.00p | 2279126 |
26/11/2014 | 161.30p | 162.62p | 149.30p | 152.30p | 2773908 |
25/11/2014 | 154.90p | 162.70p | 148.20p | 162.60p | 2713097 |
24/11/2014 | 149.40p | 154.60p | 144.99p | 153.80p | 2347722 |
21/11/2014 | 139.00p | 150.00p | 137.50p | 149.40p | 4836420 |
20/11/2014 | 139.80p | 140.20p | 135.80p | 138.60p | 1141066 |
19/11/2014 | 141.30p | 145.00p | 139.40p | 141.70p | 2610833 |
18/11/2014 | 136.30p | 142.80p | 136.30p | 142.70p | 2640249 |
17/11/2014 | 133.20p | 139.90p | 133.20p | 137.80p | 1961089 |
*Close Price adjusted for both dividends and splits