Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2016 | 178.25p | 180.00p | 172.56p | 175.50p | 269636 |
27/06/2016 | 187.25p | 193.00p | 171.25p | 171.25p | 487270 |
24/06/2016 | 183.00p | 197.13p | 179.23p | 192.75p | 371212 |
23/06/2016 | 194.75p | 204.00p | 194.45p | 198.50p | 322028 |
22/06/2016 | 191.25p | 194.50p | 189.00p | 194.50p | 412483 |
21/06/2016 | 191.50p | 191.75p | 188.89p | 191.25p | 202171 |
20/06/2016 | 189.00p | 190.75p | 187.50p | 188.87p | 211471 |
17/06/2016 | 184.00p | 184.56p | 180.50p | 182.75p | 233381 |
16/06/2016 | 180.00p | 183.57p | 180.00p | 180.25p | 215406 |
15/06/2016 | 182.00p | 184.50p | 181.00p | 184.50p | 275498 |
14/06/2016 | 185.00p | 186.10p | 180.00p | 180.00p | 306350 |
13/06/2016 | 186.25p | 187.87p | 185.19p | 185.75p | 200753 |
10/06/2016 | 191.25p | 192.07p | 188.00p | 190.00p | 111665 |
09/06/2016 | 192.50p | 194.29p | 190.50p | 192.12p | 126877 |
08/06/2016 | 194.50p | 195.51p | 193.50p | 194.25p | 97317 |
07/06/2016 | 194.75p | 196.50p | 192.51p | 195.50p | 222255 |
06/06/2016 | 192.25p | 194.75p | 192.25p | 194.75p | 185996 |
03/06/2016 | 193.75p | 195.00p | 191.50p | 192.00p | 186383 |
02/06/2016 | 193.50p | 194.25p | 190.00p | 190.25p | 168461 |
01/06/2016 | 191.00p | 194.00p | 191.00p | 193.50p | 135612 |
31/05/2016 | 195.75p | 195.75p | 191.75p | 193.75p | 167477 |
27/05/2016 | 192.00p | 195.00p | 192.00p | 193.50p | 200616 |
26/05/2016 | 194.25p | 195.02p | 192.50p | 192.50p | 195512 |
25/05/2016 | 191.50p | 193.50p | 190.10p | 192.00p | 426522 |
24/05/2016 | 187.00p | 189.00p | 185.40p | 188.25p | 820022 |
23/05/2016 | 186.00p | 186.78p | 183.50p | 185.50p | 176069 |
20/05/2016 | 186.50p | 188.00p | 185.96p | 187.00p | 109551 |
19/05/2016 | 183.25p | 187.25p | 182.50p | 183.25p | 134202 |
18/05/2016 | 186.25p | 187.63p | 184.00p | 184.00p | 119757 |
17/05/2016 | 188.25p | 188.25p | 184.75p | 186.00p | 95118 |
16/05/2016 | 186.00p | 186.97p | 184.50p | 184.50p | 139581 |
13/05/2016 | 187.75p | 187.75p | 184.21p | 185.50p | 131729 |
12/05/2016 | 188.00p | 188.50p | 185.25p | 185.25p | 162830 |
11/05/2016 | 189.75p | 189.75p | 187.50p | 188.75p | 269628 |
10/05/2016 | 189.00p | 189.00p | 186.75p | 186.75p | 97292 |
09/05/2016 | 187.00p | 188.13p | 186.50p | 186.50p | 179607 |
06/05/2016 | 184.50p | 186.54p | 184.00p | 185.25p | 85193 |
05/05/2016 | 185.50p | 189.67p | 184.50p | 185.00p | 152170 |
04/05/2016 | 186.50p | 188.06p | 184.63p | 185.63p | 412526 |
03/05/2016 | 191.00p | 192.50p | 186.50p | 187.25p | 268130 |
29/04/2016 | 191.50p | 192.75p | 190.00p | 190.00p | 193986 |
28/04/2016 | 194.00p | 194.88p | 192.25p | 192.25p | 269374 |
27/04/2016 | 195.00p | 196.00p | 192.50p | 194.00p | 488432 |
26/04/2016 | 196.50p | 197.20p | 195.00p | 195.25p | 226694 |
25/04/2016 | 197.00p | 197.47p | 194.00p | 194.25p | 236304 |
22/04/2016 | 199.00p | 199.00p | 196.48p | 196.75p | 130344 |
21/04/2016 | 200.25p | 200.25p | 197.00p | 197.25p | 1833467 |
20/04/2016 | 199.00p | 200.25p | 197.00p | 198.25p | 116813 |
19/04/2016 | 201.00p | 201.75p | 198.50p | 199.50p | 330323 |
18/04/2016 | 197.00p | 199.14p | 196.83p | 198.87p | 235452 |
15/04/2016 | 198.50p | 200.25p | 197.99p | 199.50p | 213191 |
14/04/2016 | 198.75p | 199.60p | 197.08p | 199.25p | 220059 |
13/04/2016 | 196.50p | 198.25p | 195.50p | 198.25p | 119140 |
12/04/2016 | 190.25p | 194.75p | 190.00p | 194.25p | 300885 |
11/04/2016 | 190.00p | 193.00p | 189.50p | 191.25p | 256566 |
08/04/2016 | 189.00p | 192.62p | 189.00p | 190.00p | 195846 |
07/04/2016 | 190.00p | 193.00p | 189.00p | 189.50p | 323069 |
06/04/2016 | 185.50p | 190.00p | 183.00p | 190.00p | 301223 |
05/04/2016 | 187.00p | 188.00p | 183.00p | 186.50p | 407833 |
04/04/2016 | 187.00p | 188.95p | 183.33p | 186.00p | 225915 |
01/04/2016 | 184.00p | 189.00p | 183.07p | 185.00p | 264988 |
31/03/2016 | 187.75p | 187.75p | 184.26p | 187.50p | 255881 |
30/03/2016 | 187.50p | 189.63p | 185.50p | 188.00p | 272381 |
29/03/2016 | 188.00p | 189.75p | 184.00p | 186.25p | 181611 |
24/03/2016 | 190.00p | 190.00p | 186.50p | 186.50p | 294131 |
23/03/2016 | 190.00p | 190.73p | 188.00p | 188.50p | 275607 |
22/03/2016 | 191.00p | 191.80p | 187.44p | 188.25p | 241874 |
21/03/2016 | 193.00p | 193.00p | 190.09p | 190.75p | 273117 |
18/03/2016 | 190.00p | 191.75p | 189.30p | 191.00p | 178845 |
17/03/2016 | 191.00p | 193.10p | 186.50p | 189.50p | 251780 |
16/03/2016 | 189.00p | 189.63p | 186.25p | 189.25p | 191983 |
15/03/2016 | 187.25p | 188.50p | 187.00p | 188.50p | 176333 |
14/03/2016 | 188.25p | 190.21p | 187.50p | 188.75p | 304008 |
11/03/2016 | 187.50p | 189.72p | 187.00p | 187.25p | 315459 |
10/03/2016 | 188.75p | 190.93p | 185.75p | 185.75p | 276950 |
09/03/2016 | 187.00p | 188.50p | 185.25p | 187.00p | 335824 |
08/03/2016 | 188.00p | 189.67p | 186.00p | 187.00p | 262011 |
07/03/2016 | 189.50p | 193.47p | 188.50p | 188.75p | 296000 |
04/03/2016 | 189.50p | 192.16p | 189.25p | 190.00p | 192789 |
03/03/2016 | 191.50p | 192.00p | 187.00p | 190.25p | 272922 |
02/03/2016 | 190.75p | 195.00p | 189.00p | 192.00p | 197690 |
01/03/2016 | 189.00p | 191.25p | 188.75p | 191.25p | 189565 |
29/02/2016 | 185.00p | 189.00p | 185.00p | 187.50p | 176800 |
26/02/2016 | 185.00p | 188.75p | 185.00p | 188.50p | 182691 |
25/02/2016 | 182.50p | 184.67p | 180.88p | 184.50p | 124188 |
24/02/2016 | 181.00p | 181.00p | 175.00p | 179.50p | 292711 |
23/02/2016 | 183.25p | 184.38p | 180.00p | 181.75p | 112139 |
22/02/2016 | 184.00p | 186.00p | 182.98p | 184.50p | 194070 |
19/02/2016 | 182.00p | 185.00p | 181.00p | 181.25p | 231866 |
18/02/2016 | 183.50p | 184.00p | 181.08p | 181.50p | 141958 |
17/02/2016 | 183.00p | 183.76p | 179.23p | 181.50p | 128186 |
16/02/2016 | 182.75p | 183.00p | 179.25p | 179.25p | 141172 |
15/02/2016 | 179.25p | 182.01p | 179.25p | 179.75p | 152480 |
12/02/2016 | 180.25p | 180.50p | 174.50p | 175.75p | 230851 |
11/02/2016 | 176.50p | 181.50p | 175.71p | 177.87p | 266500 |
10/02/2016 | 183.00p | 184.50p | 179.12p | 180.50p | 137848 |
09/02/2016 | 182.00p | 185.50p | 176.31p | 176.75p | 191062 |
08/02/2016 | 185.25p | 187.86p | 182.50p | 182.50p | 153704 |
05/02/2016 | 192.00p | 192.00p | 187.00p | 187.75p | 147718 |
04/02/2016 | 186.75p | 191.76p | 186.00p | 186.00p | 138714 |
03/02/2016 | 190.50p | 191.77p | 186.00p | 186.75p | 246893 |
02/02/2016 | 190.25p | 191.00p | 188.00p | 188.25p | 166943 |
01/02/2016 | 187.25p | 191.75p | 187.00p | 188.50p | 148619 |
29/01/2016 | 185.00p | 192.00p | 185.00p | 187.25p | 165313 |
28/01/2016 | 188.50p | 189.00p | 184.50p | 184.50p | 132016 |
27/01/2016 | 185.25p | 188.50p | 185.25p | 186.50p | 86500 |
26/01/2016 | 183.75p | 187.28p | 183.17p | 185.50p | 112568 |
25/01/2016 | 186.00p | 187.25p | 185.00p | 186.00p | 158295 |
22/01/2016 | 182.00p | 186.75p | 182.00p | 184.25p | 171447 |
21/01/2016 | 180.00p | 181.80p | 176.20p | 178.75p | 593169 |
20/01/2016 | 183.75p | 183.75p | 177.09p | 177.25p | 320835 |
19/01/2016 | 186.00p | 191.50p | 185.25p | 186.75p | 184434 |
18/01/2016 | 186.00p | 188.50p | 181.91p | 182.00p | 239031 |
15/01/2016 | 192.50p | 192.50p | 184.50p | 184.50p | 147381 |
14/01/2016 | 189.00p | 193.50p | 188.50p | 191.75p | 244307 |
13/01/2016 | 194.00p | 197.75p | 193.00p | 193.00p | 118386 |
12/01/2016 | 193.50p | 196.50p | 192.50p | 193.50p | 229688 |
11/01/2016 | 192.00p | 194.00p | 190.00p | 192.00p | 110725 |
08/01/2016 | 194.00p | 195.49p | 191.00p | 191.00p | 167246 |
07/01/2016 | 191.00p | 192.50p | 188.75p | 189.75p | 217952 |
06/01/2016 | 197.00p | 197.97p | 194.50p | 194.50p | 123956 |
05/01/2016 | 197.25p | 199.98p | 196.25p | 196.50p | 80484 |
04/01/2016 | 195.50p | 199.07p | 195.25p | 195.25p | 226335 |
31/12/2015 | 202.00p | 202.50p | 199.81p | 201.00p | 83870 |
30/12/2015 | 201.50p | 202.25p | 200.25p | 202.25p | 55747 |
29/12/2015 | 202.00p | 202.50p | 201.00p | 202.25p | 184692 |
24/12/2015 | 201.50p | 202.00p | 201.00p | 201.00p | 33949 |
23/12/2015 | 200.00p | 201.50p | 196.25p | 201.25p | 208600 |
22/12/2015 | 199.50p | 200.00p | 198.00p | 199.00p | 130137 |
21/12/2015 | 197.00p | 201.50p | 196.50p | 196.50p | 1073404 |
18/12/2015 | 198.00p | 199.11p | 194.00p | 194.00p | 284917 |
17/12/2015 | 201.00p | 201.34p | 197.75p | 198.00p | 312357 |
16/12/2015 | 199.25p | 201.08p | 196.31p | 197.00p | 145808 |
15/12/2015 | 197.00p | 198.75p | 194.25p | 196.00p | 276703 |
14/12/2015 | 196.00p | 199.75p | 192.75p | 192.75p | 163163 |
11/12/2015 | 198.00p | 198.96p | 194.78p | 195.75p | 142699 |
10/12/2015 | 195.50p | 199.95p | 195.50p | 199.00p | 76349 |
09/12/2015 | 197.75p | 199.56p | 196.27p | 197.63p | 104860 |
08/12/2015 | 198.50p | 200.50p | 195.00p | 197.25p | 171492 |
07/12/2015 | 198.25p | 200.00p | 198.10p | 198.75p | 141838 |
04/12/2015 | 195.50p | 198.49p | 194.69p | 197.50p | 138258 |
03/12/2015 | 201.00p | 201.00p | 195.00p | 197.25p | 135870 |
02/12/2015 | 200.00p | 200.56p | 198.40p | 198.75p | 116944 |
01/12/2015 | 199.00p | 200.29p | 198.10p | 199.75p | 151252 |
30/11/2015 | 197.25p | 198.75p | 197.25p | 198.50p | 146609 |
27/11/2015 | 197.25p | 198.75p | 197.25p | 198.75p | 95385 |
26/11/2015 | 198.00p | 199.00p | 196.00p | 199.00p | 44129 |
25/11/2015 | 192.75p | 198.00p | 192.75p | 198.00p | 109463 |
24/11/2015 | 194.00p | 196.06p | 192.44p | 195.00p | 185604 |
23/11/2015 | 194.50p | 196.62p | 194.00p | 195.25p | 148803 |
20/11/2015 | 198.00p | 198.00p | 195.31p | 198.00p | 51276 |
19/11/2015 | 197.00p | 198.75p | 194.31p | 197.00p | 215392 |
18/11/2015 | 196.00p | 199.96p | 195.69p | 196.50p | 236692 |
17/11/2015 | 200.00p | 200.00p | 196.00p | 197.00p | 298429 |
16/11/2015 | 194.00p | 198.50p | 194.00p | 198.50p | 44779 |
13/11/2015 | 192.00p | 195.50p | 190.30p | 195.50p | 244101 |
12/11/2015 | 196.75p | 197.04p | 192.00p | 192.00p | 140508 |
11/11/2015 | 196.00p | 198.00p | 195.00p | 195.00p | 43825 |
10/11/2015 | 200.00p | 200.00p | 195.25p | 195.25p | 125192 |
09/11/2015 | 199.00p | 200.00p | 197.00p | 197.50p | 116397 |
06/11/2015 | 199.75p | 199.75p | 197.60p | 198.75p | 70572 |
05/11/2015 | 198.75p | 199.99p | 197.58p | 199.00p | 69349 |
04/11/2015 | 198.00p | 199.90p | 197.48p | 199.50p | 38798 |
03/11/2015 | 199.50p | 199.75p | 196.00p | 196.50p | 134532 |
02/11/2015 | 197.50p | 199.50p | 194.74p | 196.50p | 133671 |
30/10/2015 | 199.00p | 200.85p | 196.50p | 197.75p | 154842 |
29/10/2015 | 198.25p | 200.50p | 198.00p | 200.00p | 70616 |
28/10/2015 | 198.00p | 200.75p | 198.00p | 200.00p | 96507 |
27/10/2015 | 197.25p | 200.00p | 197.00p | 197.75p | 109955 |
26/10/2015 | 199.50p | 201.45p | 197.75p | 200.50p | 118019 |
23/10/2015 | 201.75p | 202.31p | 199.50p | 200.00p | 209690 |
22/10/2015 | 196.50p | 200.48p | 196.50p | 199.50p | 92136 |
21/10/2015 | 198.25p | 200.00p | 195.50p | 198.25p | 101083 |
20/10/2015 | 198.00p | 200.00p | 198.00p | 200.00p | 125445 |
19/10/2015 | 201.25p | 201.25p | 199.00p | 199.25p | 146062 |
16/10/2015 | 202.00p | 203.00p | 198.50p | 199.75p | 89625 |
15/10/2015 | 200.00p | 201.50p | 197.50p | 199.50p | 115799 |
14/10/2015 | 198.50p | 200.25p | 195.50p | 198.00p | 98585 |
13/10/2015 | 198.00p | 200.81p | 196.00p | 198.00p | 93835 |
12/10/2015 | 202.50p | 203.47p | 197.50p | 201.50p | 147220 |
09/10/2015 | 204.00p | 204.37p | 202.00p | 203.00p | 123119 |
08/10/2015 | 201.25p | 203.00p | 197.42p | 201.75p | 131603 |
07/10/2015 | 198.00p | 201.75p | 197.00p | 199.75p | 141524 |
06/10/2015 | 200.00p | 200.50p | 196.25p | 197.50p | 178092 |
05/10/2015 | 199.00p | 201.00p | 197.50p | 198.50p | 132768 |
02/10/2015 | 196.75p | 197.00p | 191.50p | 194.00p | 89680 |
01/10/2015 | 195.50p | 199.00p | 192.50p | 194.00p | 115943 |
30/09/2015 | 193.25p | 195.00p | 191.00p | 192.50p | 140002 |
29/09/2015 | 190.25p | 191.38p | 188.15p | 191.38p | 72991 |
28/09/2015 | 197.50p | 197.83p | 192.00p | 194.00p | 125788 |
25/09/2015 | 197.50p | 197.75p | 194.75p | 196.25p | 96766 |
24/09/2015 | 194.25p | 198.28p | 193.00p | 193.00p | 43364 |
23/09/2015 | 198.75p | 198.75p | 194.00p | 196.00p | 106397 |
22/09/2015 | 196.00p | 199.55p | 194.50p | 194.75p | 87338 |
21/09/2015 | 200.00p | 201.00p | 196.03p | 197.00p | 193189 |
18/09/2015 | 200.75p | 201.36p | 196.70p | 199.00p | 151459 |
17/09/2015 | 199.25p | 200.80p | 199.25p | 200.50p | 64685 |
16/09/2015 | 202.00p | 203.13p | 200.40p | 201.50p | 86065 |
15/09/2015 | 197.50p | 200.00p | 196.00p | 198.00p | 150173 |
14/09/2015 | 201.00p | 201.45p | 197.50p | 198.75p | 41504 |
*Close Price adjusted for both dividends and splits