Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2016 | 98.95p | 102.60p | 98.20p | 102.20p | 2901253 |
08/07/2016 | 96.80p | 99.05p | 95.95p | 98.20p | 2054181 |
07/07/2016 | 95.00p | 98.55p | 94.27p | 97.05p | 3251782 |
06/07/2016 | 92.85p | 94.85p | 92.10p | 93.90p | 5231260 |
05/07/2016 | 96.60p | 97.05p | 92.93p | 93.75p | 2064951 |
04/07/2016 | 101.70p | 102.50p | 97.75p | 97.75p | 1760513 |
01/07/2016 | 100.80p | 102.50p | 98.65p | 101.40p | 2352228 |
30/06/2016 | 98.50p | 100.40p | 96.35p | 100.30p | 2427915 |
29/06/2016 | 93.90p | 98.70p | 93.55p | 98.25p | 4834845 |
28/06/2016 | 90.65p | 93.32p | 89.75p | 92.60p | 4819993 |
27/06/2016 | 95.25p | 95.78p | 87.83p | 88.70p | 7097519 |
24/06/2016 | 90.10p | 97.15p | 87.75p | 96.10p | 5228301 |
23/06/2016 | 101.10p | 104.10p | 99.85p | 103.20p | 3503896 |
22/06/2016 | 100.00p | 102.00p | 98.35p | 100.60p | 2860849 |
21/06/2016 | 98.55p | 100.40p | 97.40p | 98.00p | 2477145 |
20/06/2016 | 96.95p | 100.20p | 96.40p | 99.70p | 2558929 |
17/06/2016 | 94.00p | 97.75p | 93.85p | 96.20p | 4762311 |
16/06/2016 | 100.70p | 102.00p | 94.05p | 94.05p | 4677537 |
15/06/2016 | 109.40p | 110.87p | 101.60p | 101.60p | 4978573 |
14/06/2016 | 99.35p | 116.10p | 98.25p | 109.30p | 7926478 |
13/06/2016 | 104.00p | 106.10p | 103.10p | 103.10p | 1383417 |
10/06/2016 | 107.40p | 108.00p | 105.30p | 105.70p | 1315604 |
09/06/2016 | 106.90p | 108.60p | 105.87p | 108.00p | 1172929 |
08/06/2016 | 107.90p | 109.00p | 106.60p | 106.90p | 1527822 |
07/06/2016 | 107.40p | 109.18p | 107.22p | 107.90p | 1341103 |
06/06/2016 | 106.50p | 108.20p | 105.50p | 108.00p | 1318795 |
03/06/2016 | 107.30p | 108.70p | 105.47p | 106.50p | 1610085 |
02/06/2016 | 105.50p | 108.40p | 105.34p | 107.40p | 1747208 |
01/06/2016 | 107.40p | 108.00p | 105.60p | 106.20p | 1239530 |
31/05/2016 | 106.20p | 109.67p | 105.71p | 108.10p | 1781345 |
27/05/2016 | 108.10p | 109.30p | 107.60p | 108.90p | 1489338 |
26/05/2016 | 107.90p | 109.50p | 107.90p | 108.50p | 1721762 |
25/05/2016 | 108.20p | 109.20p | 107.80p | 108.50p | 2121596 |
24/05/2016 | 106.50p | 108.70p | 106.10p | 108.20p | 2461601 |
23/05/2016 | 104.10p | 107.60p | 104.05p | 107.00p | 1990573 |
20/05/2016 | 103.20p | 105.10p | 103.10p | 104.70p | 1434845 |
19/05/2016 | 103.00p | 104.00p | 101.50p | 103.10p | 1657770 |
18/05/2016 | 100.30p | 102.41p | 100.30p | 102.30p | 1442128 |
17/05/2016 | 99.85p | 102.00p | 99.30p | 101.10p | 1296071 |
16/05/2016 | 98.80p | 100.50p | 97.60p | 99.70p | 1855675 |
13/05/2016 | 99.35p | 99.70p | 96.95p | 98.95p | 1875758 |
12/05/2016 | 99.50p | 100.20p | 98.15p | 100.00p | 3906548 |
11/05/2016 | 99.70p | 100.40p | 98.30p | 99.20p | 2112833 |
10/05/2016 | 100.30p | 101.20p | 99.90p | 100.10p | 1406466 |
09/05/2016 | 98.85p | 101.00p | 97.50p | 100.00p | 1119883 |
06/05/2016 | 99.45p | 100.60p | 97.75p | 98.80p | 1003383 |
05/05/2016 | 99.20p | 100.70p | 99.04p | 99.80p | 1222850 |
04/05/2016 | 98.60p | 99.25p | 97.55p | 98.85p | 1295869 |
03/05/2016 | 99.70p | 100.70p | 98.35p | 99.00p | 1662785 |
29/04/2016 | 102.20p | 102.60p | 99.85p | 99.85p | 1353286 |
28/04/2016 | 101.00p | 103.10p | 99.85p | 102.60p | 1603380 |
27/04/2016 | 96.95p | 101.40p | 96.85p | 100.30p | 2145661 |
26/04/2016 | 98.25p | 98.25p | 97.35p | 97.70p | 1511763 |
25/04/2016 | 97.35p | 98.30p | 95.80p | 98.25p | 1389432 |
22/04/2016 | 97.55p | 98.25p | 97.00p | 97.20p | 1013681 |
21/04/2016 | 97.70p | 98.80p | 96.35p | 97.60p | 1240729 |
20/04/2016 | 97.05p | 99.00p | 96.85p | 97.75p | 2627024 |
19/04/2016 | 97.15p | 98.35p | 97.15p | 97.15p | 1873627 |
18/04/2016 | 97.15p | 98.20p | 96.13p | 97.15p | 1436896 |
15/04/2016 | 100.10p | 100.10p | 98.10p | 98.10p | 1326587 |
14/04/2016 | 100.50p | 101.30p | 99.30p | 99.65p | 1478607 |
13/04/2016 | 98.90p | 101.20p | 98.90p | 100.40p | 1758096 |
12/04/2016 | 98.60p | 100.50p | 97.50p | 99.65p | 1483354 |
11/04/2016 | 99.20p | 99.40p | 97.85p | 97.85p | 2130013 |
08/04/2016 | 98.30p | 99.85p | 98.23p | 98.90p | 1419592 |
07/04/2016 | 96.75p | 99.05p | 96.40p | 98.40p | 3019519 |
06/04/2016 | 98.65p | 98.65p | 96.75p | 96.85p | 3090828 |
05/04/2016 | 98.05p | 98.60p | 96.94p | 97.75p | 1686475 |
04/04/2016 | 97.35p | 99.99p | 97.35p | 98.05p | 1885705 |
01/04/2016 | 95.40p | 97.70p | 95.40p | 97.55p | 2632230 |
31/03/2016 | 97.70p | 97.70p | 95.56p | 96.70p | 3801253 |
30/03/2016 | 95.80p | 96.50p | 95.15p | 95.60p | 1604017 |
29/03/2016 | 94.60p | 95.15p | 93.76p | 94.80p | 1534342 |
24/03/2016 | 93.30p | 95.05p | 92.95p | 93.65p | 1827732 |
23/03/2016 | 92.55p | 94.85p | 92.50p | 94.00p | 3211560 |
22/03/2016 | 93.80p | 93.80p | 90.95p | 92.55p | 1523197 |
21/03/2016 | 94.15p | 95.40p | 93.65p | 93.85p | 1191636 |
18/03/2016 | 93.85p | 95.50p | 93.85p | 94.70p | 3642420 |
17/03/2016 | 95.85p | 96.20p | 93.32p | 94.15p | 1355076 |
16/03/2016 | 95.05p | 96.25p | 94.00p | 95.55p | 2257687 |
15/03/2016 | 95.10p | 95.15p | 93.80p | 94.30p | 1340368 |
14/03/2016 | 96.15p | 96.90p | 94.30p | 94.95p | 1778670 |
11/03/2016 | 94.75p | 96.26p | 93.40p | 95.60p | 2094320 |
10/03/2016 | 93.55p | 97.00p | 92.80p | 93.00p | 2654243 |
09/03/2016 | 94.45p | 94.60p | 93.00p | 93.35p | 1113451 |
08/03/2016 | 95.10p | 95.45p | 94.20p | 94.50p | 1101918 |
07/03/2016 | 95.75p | 96.60p | 94.55p | 95.20p | 1261018 |
04/03/2016 | 95.05p | 95.95p | 94.52p | 95.95p | 1598469 |
03/03/2016 | 95.20p | 95.20p | 93.25p | 94.45p | 1746746 |
02/03/2016 | 94.90p | 95.25p | 93.26p | 94.45p | 1830872 |
01/03/2016 | 92.85p | 94.30p | 91.20p | 93.90p | 1875468 |
29/02/2016 | 92.50p | 93.15p | 91.85p | 92.25p | 2620176 |
26/02/2016 | 92.30p | 92.95p | 91.65p | 92.80p | 2393246 |
25/02/2016 | 88.30p | 92.00p | 87.95p | 91.30p | 3345949 |
24/02/2016 | 88.40p | 88.40p | 86.45p | 86.95p | 2415926 |
23/02/2016 | 87.80p | 88.75p | 86.25p | 87.50p | 2130136 |
22/02/2016 | 86.45p | 88.20p | 86.45p | 87.50p | 964724 |
19/02/2016 | 88.70p | 88.70p | 85.40p | 86.25p | 1470068 |
18/02/2016 | 88.40p | 89.40p | 87.15p | 88.20p | 1475445 |
17/02/2016 | 86.70p | 88.74p | 85.60p | 88.60p | 2587209 |
16/02/2016 | 87.20p | 87.70p | 85.30p | 85.85p | 2256031 |
15/02/2016 | 86.70p | 88.25p | 85.10p | 86.05p | 1867318 |
12/02/2016 | 80.85p | 85.90p | 80.30p | 85.60p | 3279394 |
11/02/2016 | 82.25p | 83.05p | 79.55p | 80.75p | 3393201 |
10/02/2016 | 81.55p | 83.80p | 80.75p | 82.65p | 2826586 |
09/02/2016 | 83.40p | 85.00p | 80.55p | 81.70p | 3869463 |
08/02/2016 | 89.20p | 90.10p | 83.50p | 83.90p | 4851614 |
05/02/2016 | 90.00p | 91.40p | 87.90p | 89.25p | 3411090 |
04/02/2016 | 86.55p | 89.70p | 86.25p | 88.80p | 5302071 |
03/02/2016 | 92.25p | 92.75p | 87.60p | 88.65p | 5401426 |
02/02/2016 | 92.10p | 94.35p | 90.75p | 91.75p | 4654069 |
01/02/2016 | 93.55p | 94.60p | 91.30p | 92.50p | 5600364 |
29/01/2016 | 89.05p | 93.40p | 86.61p | 93.00p | 8283270 |
28/01/2016 | 95.00p | 101.10p | 89.50p | 90.05p | 15331060 |
27/01/2016 | 102.20p | 102.50p | 100.90p | 102.30p | 1809829 |
26/01/2016 | 100.90p | 102.12p | 100.30p | 101.90p | 1893807 |
25/01/2016 | 98.45p | 101.80p | 98.00p | 101.30p | 3052985 |
22/01/2016 | 96.00p | 99.15p | 95.70p | 98.65p | 2019831 |
21/01/2016 | 94.75p | 95.90p | 93.60p | 94.80p | 1962869 |
20/01/2016 | 97.30p | 98.05p | 94.70p | 94.95p | 2067302 |
19/01/2016 | 99.60p | 100.45p | 97.82p | 99.20p | 2192146 |
18/01/2016 | 98.80p | 100.70p | 97.83p | 98.45p | 3871171 |
15/01/2016 | 102.50p | 103.01p | 98.15p | 98.80p | 2510731 |
14/01/2016 | 102.70p | 103.20p | 102.10p | 102.50p | 3019978 |
13/01/2016 | 103.20p | 105.20p | 102.70p | 103.80p | 2630519 |
12/01/2016 | 105.00p | 105.00p | 103.00p | 103.60p | 2403273 |
11/01/2016 | 102.90p | 104.80p | 101.50p | 104.10p | 1974447 |
08/01/2016 | 105.00p | 107.70p | 103.40p | 103.40p | 2076516 |
07/01/2016 | 105.40p | 105.90p | 103.80p | 105.70p | 3359397 |
06/01/2016 | 107.30p | 107.40p | 106.00p | 106.90p | 1422032 |
05/01/2016 | 106.20p | 107.10p | 104.80p | 107.10p | 1279780 |
04/01/2016 | 107.00p | 108.43p | 105.00p | 105.40p | 1913436 |
31/12/2015 | 107.80p | 107.99p | 107.10p | 107.30p | 128186 |
30/12/2015 | 109.10p | 109.20p | 107.60p | 108.50p | 860274 |
29/12/2015 | 106.90p | 109.10p | 106.90p | 108.80p | 1185634 |
24/12/2015 | 107.60p | 108.00p | 107.00p | 108.00p | 210219 |
23/12/2015 | 107.30p | 107.30p | 105.20p | 106.90p | 2731899 |
22/12/2015 | 105.30p | 106.20p | 104.50p | 105.60p | 800539 |
21/12/2015 | 103.20p | 106.00p | 103.20p | 105.10p | 3176015 |
18/12/2015 | 105.20p | 105.50p | 103.50p | 103.70p | 3256099 |
17/12/2015 | 106.90p | 107.40p | 104.70p | 105.10p | 3092815 |
16/12/2015 | 104.30p | 107.04p | 104.30p | 106.10p | 2032692 |
15/12/2015 | 103.80p | 104.90p | 102.60p | 104.70p | 2169234 |
14/12/2015 | 103.20p | 104.60p | 101.39p | 103.70p | 2443711 |
11/12/2015 | 103.90p | 105.40p | 103.21p | 103.80p | 2015731 |
10/12/2015 | 104.70p | 104.87p | 103.00p | 103.30p | 2079785 |
09/12/2015 | 105.00p | 106.60p | 103.40p | 104.10p | 3709529 |
08/12/2015 | 104.30p | 104.30p | 101.72p | 103.10p | 2894030 |
07/12/2015 | 104.70p | 106.00p | 104.21p | 104.40p | 1640536 |
04/12/2015 | 105.00p | 105.90p | 103.80p | 104.70p | 1479369 |
03/12/2015 | 107.30p | 107.90p | 105.00p | 105.00p | 1920825 |
02/12/2015 | 106.80p | 107.60p | 106.43p | 106.90p | 1966886 |
01/12/2015 | 105.30p | 107.30p | 105.30p | 106.30p | 2605194 |
30/11/2015 | 105.20p | 106.10p | 104.10p | 105.30p | 4030846 |
27/11/2015 | 103.50p | 105.10p | 103.36p | 104.50p | 5738695 |
26/11/2015 | 103.70p | 104.10p | 102.51p | 103.70p | 4668358 |
25/11/2015 | 104.40p | 104.40p | 102.70p | 102.90p | 6548052 |
24/11/2015 | 104.60p | 105.90p | 102.70p | 103.10p | 1790010 |
23/11/2015 | 106.00p | 106.10p | 103.80p | 104.20p | 1698502 |
20/11/2015 | 106.50p | 107.22p | 104.90p | 105.80p | 2940802 |
19/11/2015 | 105.90p | 108.00p | 105.80p | 106.20p | 2601415 |
18/11/2015 | 106.50p | 107.10p | 105.10p | 106.00p | 2632926 |
17/11/2015 | 109.80p | 109.80p | 105.80p | 106.30p | 6964478 |
16/11/2015 | 105.00p | 108.15p | 102.10p | 107.70p | 4904190 |
13/11/2015 | 100.20p | 105.20p | 99.90p | 104.60p | 5612102 |
12/11/2015 | 99.30p | 102.09p | 95.00p | 99.60p | 2728473 |
11/11/2015 | 97.75p | 98.75p | 96.00p | 97.45p | 1591563 |
10/11/2015 | 99.95p | 99.95p | 95.70p | 97.40p | 3326830 |
09/11/2015 | 100.30p | 101.70p | 98.85p | 99.20p | 1707878 |
06/11/2015 | 100.30p | 101.30p | 99.50p | 100.60p | 1269753 |
05/11/2015 | 100.70p | 102.00p | 98.95p | 99.70p | 1936063 |
04/11/2015 | 101.70p | 102.20p | 100.60p | 100.80p | 1483752 |
03/11/2015 | 99.40p | 102.60p | 99.05p | 101.70p | 3574772 |
02/11/2015 | 96.25p | 99.80p | 96.25p | 99.15p | 1676081 |
30/10/2015 | 96.95p | 96.95p | 95.70p | 96.75p | 2070716 |
29/10/2015 | 96.85p | 97.30p | 95.55p | 96.35p | 2064638 |
28/10/2015 | 94.95p | 97.15p | 93.90p | 97.00p | 2615181 |
27/10/2015 | 96.95p | 98.00p | 94.50p | 95.50p | 3052111 |
26/10/2015 | 97.20p | 97.50p | 95.81p | 97.10p | 2212649 |
23/10/2015 | 97.50p | 97.50p | 96.05p | 97.25p | 2405390 |
22/10/2015 | 97.70p | 98.50p | 95.55p | 97.00p | 2288987 |
21/10/2015 | 97.25p | 98.15p | 96.15p | 98.05p | 1586046 |
20/10/2015 | 96.95p | 98.15p | 96.25p | 96.90p | 1633146 |
19/10/2015 | 98.45p | 99.00p | 96.06p | 96.65p | 1836367 |
16/10/2015 | 98.70p | 101.10p | 97.90p | 98.45p | 2086797 |
15/10/2015 | 100.50p | 101.15p | 98.05p | 98.20p | 1141926 |
14/10/2015 | 100.10p | 100.20p | 98.75p | 99.95p | 1711956 |
13/10/2015 | 103.00p | 103.00p | 99.94p | 100.60p | 2002251 |
12/10/2015 | 101.70p | 103.40p | 101.51p | 102.50p | 2598872 |
09/10/2015 | 103.00p | 103.54p | 101.30p | 101.60p | 2905515 |
08/10/2015 | 99.50p | 103.92p | 98.30p | 102.50p | 5852630 |
07/10/2015 | 98.80p | 99.11p | 96.95p | 98.20p | 2675804 |
06/10/2015 | 99.20p | 100.60p | 97.70p | 97.95p | 3197493 |
05/10/2015 | 100.00p | 100.50p | 97.80p | 99.25p | 2525657 |
02/10/2015 | 100.80p | 101.10p | 98.00p | 98.25p | 2961793 |
01/10/2015 | 99.45p | 99.45p | 97.85p | 99.00p | 2375013 |
30/09/2015 | 98.40p | 99.02p | 97.35p | 97.70p | 1597573 |
29/09/2015 | 96.80p | 97.50p | 94.90p | 96.35p | 1482399 |
28/09/2015 | 98.90p | 99.33p | 97.23p | 97.45p | 938746 |
25/09/2015 | 99.45p | 99.95p | 96.80p | 98.85p | 1152843 |
*Close Price adjusted for both dividends and splits