Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2016 | 136.50p | 140.00p | 136.50p | 136.50p | 4391 |
04/07/2016 | 140.00p | 143.00p | 136.00p | 136.25p | 100060 |
01/07/2016 | 141.00p | 145.00p | 141.00p | 141.00p | 122298 |
30/06/2016 | 138.25p | 144.00p | 138.25p | 140.00p | 158447 |
29/06/2016 | 140.00p | 144.90p | 138.00p | 140.00p | 1035647 |
28/06/2016 | 144.00p | 146.10p | 142.00p | 142.00p | 8225 |
27/06/2016 | 146.50p | 146.50p | 139.58p | 146.50p | 223724 |
24/06/2016 | 142.00p | 149.30p | 138.40p | 147.50p | 403486 |
23/06/2016 | 155.25p | 162.37p | 155.25p | 157.00p | 7921 |
22/06/2016 | 168.00p | 168.00p | 155.00p | 155.00p | 25134 |
21/06/2016 | 164.00p | 168.00p | 160.00p | 160.00p | 10685 |
20/06/2016 | 171.00p | 174.00p | 164.75p | 164.75p | 80480 |
17/06/2016 | 168.00p | 175.00p | 166.59p | 175.00p | 109574 |
16/06/2016 | 168.00p | 168.00p | 160.00p | 160.00p | 21672 |
15/06/2016 | 161.00p | 167.00p | 160.00p | 161.00p | 60382 |
14/06/2016 | 160.00p | 160.60p | 160.00p | 160.00p | 22555 |
13/06/2016 | 168.00p | 168.00p | 160.00p | 160.00p | 16073 |
10/06/2016 | 163.50p | 165.00p | 160.00p | 160.00p | 27845 |
09/06/2016 | 167.00p | 169.00p | 163.25p | 163.25p | 21125 |
08/06/2016 | 165.00p | 171.30p | 165.00p | 165.25p | 120749 |
07/06/2016 | 174.00p | 174.00p | 165.00p | 165.00p | 17982 |
06/06/2016 | 174.00p | 174.00p | 165.00p | 165.75p | 39650 |
03/06/2016 | 167.00p | 169.75p | 167.00p | 167.00p | 27033 |
02/06/2016 | 168.00p | 174.00p | 167.00p | 168.00p | 27422 |
01/06/2016 | 170.00p | 172.60p | 170.00p | 170.00p | 5734 |
31/05/2016 | 177.00p | 177.00p | 168.53p | 170.00p | 52754 |
27/05/2016 | 165.25p | 175.00p | 165.25p | 170.50p | 17485 |
26/05/2016 | 167.00p | 169.50p | 167.00p | 169.50p | 2218 |
25/05/2016 | 167.50p | 170.84p | 167.00p | 167.00p | 5166 |
24/05/2016 | 165.25p | 169.00p | 165.25p | 166.50p | 2947 |
23/05/2016 | 164.00p | 169.88p | 164.00p | 165.00p | 1861 |
20/05/2016 | 170.00p | 170.00p | 166.25p | 169.25p | 22078 |
19/05/2016 | 169.25p | 169.25p | 165.00p | 165.00p | 11368 |
18/05/2016 | 166.00p | 168.00p | 166.00p | 168.00p | 13553 |
17/05/2016 | 166.00p | 166.25p | 166.00p | 166.25p | 45855 |
16/05/2016 | 165.00p | 169.50p | 161.00p | 161.00p | 20141 |
13/05/2016 | 166.00p | 169.50p | 161.00p | 165.00p | 645807 |
12/05/2016 | 167.50p | 167.50p | 161.00p | 164.00p | 11502 |
11/05/2016 | 167.00p | 167.50p | 160.50p | 167.50p | 210907 |
10/05/2016 | 163.00p | 163.37p | 160.50p | 160.50p | 154211 |
09/05/2016 | 163.25p | 164.00p | 161.75p | 164.00p | 36564 |
06/05/2016 | 164.75p | 167.00p | 161.75p | 162.63p | 418746 |
05/05/2016 | 165.50p | 170.25p | 165.00p | 165.00p | 7274 |
04/05/2016 | 175.00p | 175.00p | 165.50p | 170.25p | 10728 |
03/05/2016 | 165.75p | 170.25p | 165.25p | 170.25p | 0 |
29/04/2016 | 165.75p | 170.00p | 165.25p | 165.25p | 4979 |
28/04/2016 | 170.00p | 171.40p | 167.75p | 167.75p | 10892 |
27/04/2016 | 170.00p | 171.35p | 170.00p | 170.00p | 3539 |
26/04/2016 | 170.00p | 172.71p | 170.00p | 170.00p | 4859 |
25/04/2016 | 170.25p | 176.00p | 170.00p | 175.00p | 20391 |
22/04/2016 | 175.00p | 176.75p | 175.00p | 176.75p | 3965 |
21/04/2016 | 170.00p | 176.63p | 170.00p | 170.25p | 11993 |
20/04/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 9208 |
19/04/2016 | 180.00p | 180.00p | 173.25p | 176.00p | 40047 |
18/04/2016 | 187.00p | 190.00p | 181.00p | 182.00p | 927786 |
15/04/2016 | 190.00p | 190.00p | 185.00p | 185.25p | 72154 |
14/04/2016 | 184.00p | 190.00p | 184.00p | 186.00p | 87086 |
13/04/2016 | 175.00p | 193.00p | 173.00p | 186.00p | 412453 |
12/04/2016 | 177.00p | 177.00p | 170.00p | 171.00p | 105597 |
11/04/2016 | 172.00p | 175.00p | 168.00p | 168.00p | 47122 |
08/04/2016 | 160.25p | 172.00p | 160.00p | 170.75p | 80242880 |
07/04/2016 | 160.00p | 167.00p | 160.00p | 167.00p | 27599 |
06/04/2016 | 160.00p | 161.25p | 160.00p | 160.00p | 54298 |
05/04/2016 | 160.00p | 163.25p | 157.00p | 157.00p | 55097 |
04/04/2016 | 164.00p | 164.95p | 160.00p | 160.00p | 19886 |
01/04/2016 | 160.00p | 164.39p | 160.00p | 163.50p | 10704 |
31/03/2016 | 160.00p | 161.75p | 160.00p | 160.00p | 52505 |
30/03/2016 | 160.00p | 165.85p | 160.00p | 160.00p | 12913 |
29/03/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 713 |
24/03/2016 | 160.25p | 164.63p | 157.00p | 157.00p | 23001 |
23/03/2016 | 162.00p | 164.00p | 160.00p | 164.00p | 58304 |
22/03/2016 | 165.00p | 166.00p | 162.63p | 162.63p | 12591 |
21/03/2016 | 166.00p | 168.00p | 165.93p | 166.25p | 13294 |
18/03/2016 | 166.00p | 168.75p | 158.57p | 167.75p | 43766 |
17/03/2016 | 172.00p | 176.00p | 168.00p | 168.00p | 25033 |
16/03/2016 | 168.00p | 168.00p | 168.00p | 168.00p | 2081 |
15/03/2016 | 170.00p | 172.80p | 168.00p | 169.75p | 13224 |
14/03/2016 | 174.00p | 176.50p | 168.00p | 168.00p | 12264 |
11/03/2016 | 168.00p | 179.00p | 168.00p | 178.00p | 11424 |
10/03/2016 | 174.00p | 174.00p | 164.00p | 164.00p | 22449 |
09/03/2016 | 164.00p | 169.46p | 164.00p | 168.25p | 7221 |
08/03/2016 | 170.00p | 170.00p | 167.00p | 170.00p | 12071 |
07/03/2016 | 171.50p | 171.75p | 168.00p | 171.75p | 2279 |
04/03/2016 | 175.00p | 175.00p | 164.00p | 168.00p | 12794 |
03/03/2016 | 176.00p | 176.83p | 167.40p | 173.50p | 359404 |
02/03/2016 | 175.00p | 177.00p | 175.00p | 177.00p | 18465 |
01/03/2016 | 175.00p | 175.00p | 171.00p | 173.00p | 21094 |
29/02/2016 | 173.00p | 175.00p | 171.00p | 175.00p | 17849 |
26/02/2016 | 172.75p | 173.00p | 165.93p | 173.00p | 4162 |
25/02/2016 | 173.00p | 173.00p | 163.00p | 167.75p | 6000 |
24/02/2016 | 163.00p | 171.00p | 163.00p | 163.00p | 1511 |
23/02/2016 | 163.00p | 170.00p | 163.00p | 163.00p | 1339016 |
22/02/2016 | 170.00p | 170.00p | 163.00p | 163.00p | 9157 |
19/02/2016 | 173.00p | 173.00p | 165.00p | 166.00p | 12553 |
18/02/2016 | 168.00p | 173.00p | 167.75p | 173.00p | 59688 |
17/02/2016 | 168.00p | 168.00p | 160.50p | 165.00p | 7954 |
16/02/2016 | 167.50p | 168.00p | 163.00p | 165.00p | 3523 |
15/02/2016 | 167.50p | 167.50p | 160.62p | 165.00p | 23222 |
12/02/2016 | 167.00p | 167.00p | 163.00p | 165.00p | 60053 |
11/02/2016 | 169.00p | 173.00p | 167.00p | 167.25p | 22069 |
10/02/2016 | 170.00p | 172.00p | 169.75p | 170.00p | 18710 |
09/02/2016 | 180.00p | 180.00p | 170.00p | 170.00p | 6531 |
08/02/2016 | 180.00p | 180.00p | 173.52p | 175.00p | 1189 |
05/02/2016 | 171.00p | 180.00p | 171.00p | 175.00p | 7990 |
04/02/2016 | 170.00p | 174.00p | 165.50p | 174.00p | 35807 |
03/02/2016 | 163.00p | 170.00p | 163.00p | 170.00p | 3105404 |
02/02/2016 | 171.00p | 171.00p | 163.00p | 163.00p | 35363 |
01/02/2016 | 170.00p | 170.27p | 165.00p | 165.00p | 5682 |
29/01/2016 | 169.00p | 174.75p | 167.75p | 167.75p | 7197 |
28/01/2016 | 178.00p | 178.00p | 169.00p | 169.00p | 360071 |
27/01/2016 | 173.00p | 174.75p | 170.00p | 174.75p | 31461 |
26/01/2016 | 175.00p | 175.00p | 171.00p | 171.00p | 4036 |
25/01/2016 | 175.00p | 180.00p | 174.50p | 180.00p | 10138 |
22/01/2016 | 173.00p | 174.00p | 170.00p | 174.00p | 6773 |
21/01/2016 | 167.00p | 173.39p | 165.19p | 170.00p | 38392 |
20/01/2016 | 180.00p | 182.48p | 167.00p | 167.00p | 767285 |
19/01/2016 | 183.00p | 186.50p | 180.00p | 180.00p | 14098 |
18/01/2016 | 190.50p | 191.50p | 186.75p | 189.50p | 9424 |
15/01/2016 | 193.25p | 193.25p | 191.00p | 191.00p | 12045 |
14/01/2016 | 197.25p | 200.00p | 196.28p | 199.75p | 56058 |
13/01/2016 | 203.00p | 203.00p | 195.41p | 199.00p | 472322 |
12/01/2016 | 200.00p | 200.00p | 195.25p | 199.25p | 48454 |
11/01/2016 | 201.00p | 203.00p | 193.00p | 193.00p | 27678 |
08/01/2016 | 199.00p | 204.00p | 194.30p | 200.00p | 372550 |
07/01/2016 | 194.00p | 199.00p | 194.00p | 197.00p | 17293 |
06/01/2016 | 191.00p | 198.00p | 191.00p | 198.00p | 15334 |
05/01/2016 | 195.00p | 195.00p | 187.00p | 195.00p | 379863 |
04/01/2016 | 192.00p | 192.00p | 187.70p | 192.00p | 2275 |
31/12/2015 | 187.70p | 193.00p | 185.25p | 190.50p | 1791 |
30/12/2015 | 191.75p | 195.20p | 185.25p | 185.25p | 39142 |
29/12/2015 | 191.75p | 193.65p | 191.75p | 191.75p | 1032 |
24/12/2015 | 188.00p | 193.60p | 188.00p | 191.50p | 645 |
23/12/2015 | 190.00p | 194.45p | 188.00p | 188.00p | 11387 |
22/12/2015 | 188.00p | 190.00p | 188.00p | 190.00p | 263774 |
21/12/2015 | 190.00p | 190.00p | 185.80p | 187.00p | 800912 |
18/12/2015 | 190.00p | 190.00p | 184.00p | 190.00p | 17906 |
17/12/2015 | 190.00p | 190.00p | 184.00p | 184.00p | 33353 |
16/12/2015 | 186.00p | 190.00p | 186.00p | 190.00p | 32465 |
15/12/2015 | 188.50p | 189.00p | 185.35p | 189.00p | 11923 |
14/12/2015 | 189.00p | 189.05p | 184.00p | 184.00p | 11061 |
11/12/2015 | 189.00p | 189.00p | 184.00p | 186.50p | 4531 |
10/12/2015 | 187.00p | 189.00p | 187.00p | 189.00p | 18361 |
09/12/2015 | 190.00p | 190.25p | 187.00p | 187.00p | 513189 |
08/12/2015 | 190.00p | 190.00p | 187.00p | 190.00p | 17296 |
07/12/2015 | 190.00p | 190.00p | 183.25p | 183.25p | 654970 |
04/12/2015 | 191.00p | 191.00p | 190.00p | 190.00p | 1560 |
03/12/2015 | 185.00p | 190.00p | 182.81p | 189.00p | 26518 |
02/12/2015 | 182.00p | 182.00p | 182.00p | 182.00p | 75 |
01/12/2015 | 182.00p | 183.50p | 180.00p | 182.00p | 128253 |
30/11/2015 | 185.00p | 185.00p | 180.00p | 180.00p | 244813 |
27/11/2015 | 183.00p | 185.00p | 175.70p | 185.00p | 7631 |
26/11/2015 | 183.00p | 183.00p | 178.25p | 183.00p | 3638 |
25/11/2015 | 184.50p | 184.50p | 179.46p | 182.25p | 55008 |
24/11/2015 | 186.00p | 186.00p | 177.00p | 177.00p | 106180 |
23/11/2015 | 186.25p | 186.25p | 182.50p | 182.50p | 140284 |
20/11/2015 | 187.00p | 188.47p | 182.00p | 182.00p | 1901 |
19/11/2015 | 190.00p | 190.00p | 182.25p | 190.00p | 26420 |
18/11/2015 | 185.00p | 190.00p | 185.00p | 188.75p | 21370 |
17/11/2015 | 190.00p | 193.00p | 183.00p | 183.00p | 30349 |
16/11/2015 | 188.00p | 192.00p | 186.03p | 190.00p | 32813 |
13/11/2015 | 188.00p | 192.00p | 186.19p | 192.00p | 28206 |
12/11/2015 | 193.00p | 193.00p | 187.50p | 192.00p | 65488 |
11/11/2015 | 190.00p | 190.00p | 185.00p | 187.00p | 189522 |
10/11/2015 | 188.00p | 192.00p | 186.50p | 190.75p | 541158 |
09/11/2015 | 183.00p | 186.00p | 180.36p | 186.00p | 26173 |
06/11/2015 | 179.00p | 188.00p | 179.00p | 188.00p | 302480 |
05/11/2015 | 171.00p | 179.50p | 171.00p | 178.00p | 65478 |
04/11/2015 | 171.00p | 171.00p | 168.50p | 168.50p | 1687 |
03/11/2015 | 165.00p | 171.00p | 163.00p | 171.00p | 36092 |
02/11/2015 | 163.00p | 164.04p | 145.86p | 159.50p | 50726316 |
30/10/2015 | 162.00p | 163.95p | 161.78p | 162.00p | 5156 |
29/10/2015 | 162.00p | 165.00p | 157.75p | 164.00p | 26354 |
28/10/2015 | 162.00p | 164.55p | 160.00p | 162.25p | 17804 |
27/10/2015 | 162.00p | 165.90p | 162.00p | 163.25p | 53167 |
26/10/2015 | 166.75p | 168.00p | 163.62p | 168.00p | 12317 |
23/10/2015 | 166.00p | 167.60p | 162.00p | 162.50p | 23694 |
22/10/2015 | 167.75p | 167.75p | 164.00p | 164.00p | 1431 |
21/10/2015 | 165.00p | 166.56p | 162.00p | 162.00p | 426141 |
20/10/2015 | 165.25p | 169.00p | 163.00p | 163.50p | 24670 |
19/10/2015 | 170.00p | 170.00p | 167.08p | 168.00p | 2170 |
16/10/2015 | 173.00p | 173.40p | 167.00p | 170.00p | 145103 |
15/10/2015 | 162.00p | 168.00p | 160.00p | 164.00p | 12278 |
14/10/2015 | 160.00p | 162.00p | 160.00p | 160.00p | 1948 |
13/10/2015 | 160.00p | 162.00p | 160.00p | 162.00p | 12334 |
12/10/2015 | 162.00p | 166.02p | 160.91p | 165.00p | 16234 |
09/10/2015 | 162.00p | 165.00p | 161.40p | 164.00p | 14161 |
08/10/2015 | 160.00p | 162.00p | 159.50p | 160.25p | 9183 |
07/10/2015 | 164.00p | 165.68p | 162.75p | 163.50p | 10236 |
06/10/2015 | 167.00p | 170.00p | 164.94p | 170.00p | 10696 |
05/10/2015 | 173.00p | 173.75p | 171.56p | 173.00p | 3458 |
02/10/2015 | 173.00p | 174.30p | 169.47p | 173.00p | 6607 |
01/10/2015 | 173.50p | 173.50p | 173.50p | 173.50p | 176 |
30/09/2015 | 172.00p | 174.37p | 171.98p | 173.25p | 155972 |
29/09/2015 | 179.00p | 179.00p | 174.37p | 175.00p | 5314 |
28/09/2015 | 177.25p | 177.25p | 173.50p | 175.00p | 2523 |
25/09/2015 | 177.25p | 177.25p | 175.00p | 175.00p | 15178 |
24/09/2015 | 180.00p | 181.81p | 175.60p | 177.00p | 26175 |
23/09/2015 | 175.00p | 178.40p | 174.00p | 176.75p | 30857 |
22/09/2015 | 172.00p | 177.00p | 171.20p | 172.25p | 56266 |
21/09/2015 | 172.00p | 172.00p | 169.19p | 172.00p | 22600 |
*Close Price adjusted for both dividends and splits