Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/07/2016 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
30/06/2016 | 96.50p | 97.50p | 96.50p | 97.50p | 102204 |
29/06/2016 | 96.50p | 96.50p | 96.20p | 96.50p | 2000 |
28/06/2016 | 96.00p | 96.50p | 96.00p | 96.50p | 1038 |
27/06/2016 | 95.50p | 96.00p | 94.00p | 96.00p | 120614 |
24/06/2016 | 87.50p | 99.00p | 87.50p | 95.50p | 95147 |
23/06/2016 | 99.50p | 99.50p | 99.11p | 99.50p | 5105 |
22/06/2016 | 99.50p | 99.50p | 99.11p | 99.50p | 8980 |
21/06/2016 | 99.50p | 99.50p | 99.00p | 99.50p | 16512 |
20/06/2016 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
17/06/2016 | 99.00p | 99.50p | 99.00p | 99.50p | 26250 |
16/06/2016 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
15/06/2016 | 99.00p | 99.40p | 98.00p | 99.00p | 73473 |
14/06/2016 | 99.00p | 99.00p | 98.00p | 99.00p | 26800 |
13/06/2016 | 99.00p | 99.00p | 97.00p | 99.00p | 33200 |
10/06/2016 | 98.50p | 99.75p | 98.50p | 99.00p | 4500 |
09/06/2016 | 98.50p | 99.10p | 96.00p | 98.50p | 414621 |
08/06/2016 | 98.50p | 99.00p | 96.00p | 98.50p | 88074 |
07/06/2016 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
06/06/2016 | 98.50p | 99.90p | 97.11p | 98.50p | 5305 |
03/06/2016 | 98.50p | 98.50p | 97.46p | 98.50p | 15924 |
02/06/2016 | 96.00p | 98.50p | 96.00p | 98.50p | 79520 |
01/06/2016 | 96.00p | 97.00p | 95.00p | 96.00p | 81700 |
31/05/2016 | 96.50p | 96.50p | 95.00p | 96.00p | 96202 |
27/05/2016 | 96.50p | 96.50p | 95.00p | 96.50p | 12789 |
26/05/2016 | 101.00p | 101.00p | 95.00p | 96.50p | 22384 |
25/05/2016 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
24/05/2016 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
23/05/2016 | 101.00p | 101.00p | 100.00p | 101.00p | 685 |
20/05/2016 | 101.00p | 101.00p | 99.50p | 101.00p | 32401 |
19/05/2016 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
18/05/2016 | 101.00p | 101.00p | 100.00p | 101.00p | 26000 |
17/05/2016 | 101.00p | 101.00p | 100.00p | 101.00p | 2000 |
16/05/2016 | 102.00p | 102.00p | 98.00p | 101.00p | 59294 |
13/05/2016 | 102.00p | 102.00p | 100.90p | 102.00p | 1010 |
12/05/2016 | 102.00p | 102.00p | 98.00p | 99.00p | 47000 |
11/05/2016 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
10/05/2016 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
09/05/2016 | 102.00p | 102.00p | 100.04p | 102.00p | 521 |
06/05/2016 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
05/05/2016 | 103.00p | 103.00p | 100.00p | 102.00p | 6687 |
04/05/2016 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
03/05/2016 | 103.00p | 103.00p | 100.13p | 103.00p | 20750 |
29/04/2016 | 103.00p | 105.00p | 101.04p | 103.00p | 11462 |
28/04/2016 | 104.00p | 104.00p | 101.20p | 103.00p | 927 |
27/04/2016 | 102.00p | 102.00p | 101.72p | 102.00p | 12100 |
26/04/2016 | 102.00p | 102.00p | 101.00p | 102.00p | 15039 |
25/04/2016 | 102.00p | 102.00p | 101.22p | 102.00p | 1000 |
22/04/2016 | 102.00p | 102.00p | 102.00p | 102.00p | 100000 |
21/04/2016 | 102.00p | 102.19p | 101.00p | 102.00p | 4705 |
20/04/2016 | 102.00p | 102.19p | 102.00p | 102.00p | 72 |
19/04/2016 | 102.50p | 102.50p | 102.00p | 102.50p | 6000 |
18/04/2016 | 103.50p | 103.50p | 102.34p | 102.50p | 10000 |
15/04/2016 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
14/04/2016 | 103.50p | 103.90p | 103.50p | 103.50p | 30000 |
13/04/2016 | 103.50p | 103.50p | 103.20p | 103.50p | 33751 |
12/04/2016 | 103.50p | 103.50p | 103.00p | 103.50p | 11000 |
11/04/2016 | 103.50p | 105.00p | 103.20p | 105.00p | 34297 |
08/04/2016 | 104.50p | 105.00p | 103.20p | 103.50p | 6535 |
07/04/2016 | 103.50p | 105.70p | 103.00p | 104.50p | 53331 |
06/04/2016 | 101.50p | 101.50p | 99.12p | 101.50p | 13000 |
05/04/2016 | 101.50p | 101.50p | 100.49p | 101.50p | 20000 |
04/04/2016 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
01/04/2016 | 101.50p | 101.50p | 100.00p | 101.50p | 40000 |
31/03/2016 | 101.50p | 101.50p | 100.00p | 101.50p | 2233 |
30/03/2016 | 101.50p | 101.50p | 100.03p | 101.50p | 1300 |
29/03/2016 | 101.50p | 101.50p | 100.00p | 101.50p | 1000 |
24/03/2016 | 101.50p | 101.50p | 100.00p | 101.50p | 3100 |
23/03/2016 | 101.50p | 101.50p | 99.00p | 101.50p | 16000 |
22/03/2016 | 102.00p | 102.00p | 99.00p | 101.50p | 28000 |
21/03/2016 | 102.00p | 102.00p | 101.52p | 102.00p | 8809 |
18/03/2016 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
17/03/2016 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
16/03/2016 | 102.00p | 102.00p | 101.60p | 102.00p | 3000 |
15/03/2016 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
14/03/2016 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
11/03/2016 | 102.00p | 102.00p | 100.04p | 102.00p | 6179 |
10/03/2016 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
09/03/2016 | 102.00p | 102.00p | 100.00p | 102.00p | 33402 |
08/03/2016 | 101.50p | 102.00p | 99.00p | 102.00p | 29885 |
07/03/2016 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
04/03/2016 | 98.00p | 99.70p | 97.87p | 99.50p | 32500 |
03/03/2016 | 97.50p | 98.00p | 97.50p | 98.00p | 0 |
02/03/2016 | 97.50p | 97.50p | 95.11p | 97.50p | 5165 |
01/03/2016 | 98.00p | 98.00p | 97.50p | 97.50p | 0 |
29/02/2016 | 98.00p | 98.49p | 98.00p | 98.00p | 2500 |
26/02/2016 | 98.50p | 98.90p | 98.50p | 98.50p | 500 |
25/02/2016 | 98.50p | 98.50p | 96.00p | 98.50p | 10656 |
24/02/2016 | 100.50p | 100.50p | 97.00p | 98.50p | 12500 |
23/02/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
22/02/2016 | 100.50p | 100.50p | 100.00p | 100.50p | 600 |
19/02/2016 | 101.00p | 101.00p | 99.00p | 100.50p | 7800 |
18/02/2016 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
17/02/2016 | 101.00p | 101.00p | 99.08p | 101.00p | 328 |
16/02/2016 | 100.50p | 101.00p | 100.50p | 101.00p | 3742 |
15/02/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
12/02/2016 | 100.50p | 100.50p | 98.00p | 100.50p | 17217 |
11/02/2016 | 101.00p | 101.00p | 98.28p | 100.50p | 7400 |
10/02/2016 | 103.50p | 103.50p | 100.50p | 102.00p | 9572 |
09/02/2016 | 103.50p | 103.50p | 101.00p | 103.50p | 19800 |
08/02/2016 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
05/02/2016 | 103.50p | 103.50p | 103.45p | 103.50p | 558 |
04/02/2016 | 103.50p | 103.50p | 101.28p | 103.50p | 3000 |
03/02/2016 | 103.00p | 103.50p | 101.22p | 103.50p | 15697 |
02/02/2016 | 100.50p | 103.00p | 100.50p | 103.00p | 30800 |
01/02/2016 | 100.50p | 101.49p | 100.50p | 100.50p | 500 |
29/01/2016 | 100.50p | 100.50p | 98.80p | 100.50p | 1000 |
28/01/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
27/01/2016 | 104.50p | 104.50p | 99.00p | 100.00p | 58950 |
26/01/2016 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
25/01/2016 | 107.50p | 108.99p | 102.00p | 104.50p | 73413 |
22/01/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
21/01/2016 | 105.50p | 105.50p | 103.00p | 105.00p | 15280 |
20/01/2016 | 104.50p | 105.50p | 104.50p | 105.50p | 14208 |
19/01/2016 | 105.00p | 105.00p | 102.00p | 104.50p | 16275 |
18/01/2016 | 106.50p | 106.50p | 103.65p | 105.00p | 8052 |
15/01/2016 | 108.50p | 108.50p | 105.50p | 106.50p | 1381 |
14/01/2016 | 110.50p | 110.50p | 108.50p | 108.50p | 12249 |
13/01/2016 | 110.50p | 110.50p | 109.42p | 110.50p | 8000 |
12/01/2016 | 108.00p | 110.50p | 108.00p | 110.50p | 49300 |
11/01/2016 | 110.50p | 110.50p | 107.25p | 108.00p | 47074 |
08/01/2016 | 110.00p | 111.76p | 109.03p | 110.50p | 18637 |
07/01/2016 | 111.50p | 112.29p | 109.04p | 110.00p | 42851 |
06/01/2016 | 107.00p | 112.91p | 107.00p | 111.50p | 13700 |
05/01/2016 | 107.00p | 107.86p | 107.00p | 107.00p | 2600 |
04/01/2016 | 107.00p | 107.00p | 106.00p | 107.00p | 892 |
31/12/2015 | 107.00p | 107.00p | 106.80p | 107.00p | 26 |
30/12/2015 | 107.00p | 107.75p | 107.00p | 107.00p | 3179 |
29/12/2015 | 107.00p | 107.00p | 106.80p | 107.00p | 1059 |
24/12/2015 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
23/12/2015 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
22/12/2015 | 107.00p | 107.00p | 106.50p | 107.00p | 35600 |
21/12/2015 | 107.00p | 107.00p | 106.00p | 107.00p | 301 |
18/12/2015 | 106.50p | 107.00p | 106.50p | 107.00p | 0 |
17/12/2015 | 106.50p | 106.90p | 105.00p | 106.50p | 20452 |
16/12/2015 | 106.50p | 106.50p | 105.00p | 106.50p | 3810 |
15/12/2015 | 106.50p | 106.50p | 103.00p | 106.50p | 1455811 |
14/12/2015 | 106.50p | 106.50p | 105.00p | 106.50p | 4477 |
11/12/2015 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
10/12/2015 | 106.50p | 106.50p | 105.00p | 106.50p | 7085 |
09/12/2015 | 108.00p | 108.00p | 105.55p | 106.50p | 770 |
08/12/2015 | 108.00p | 108.00p | 106.04p | 108.00p | 4592 |
07/12/2015 | 108.50p | 108.50p | 106.44p | 108.00p | 3662 |
04/12/2015 | 109.50p | 109.50p | 106.50p | 108.50p | 15200 |
03/12/2015 | 110.50p | 111.49p | 108.00p | 109.50p | 18213 |
02/12/2015 | 110.50p | 111.49p | 108.00p | 110.50p | 34681 |
01/12/2015 | 110.50p | 110.50p | 108.00p | 110.50p | 6405 |
30/11/2015 | 110.50p | 111.68p | 108.10p | 110.50p | 8477 |
27/11/2015 | 110.50p | 111.68p | 108.00p | 110.50p | 27 |
26/11/2015 | 110.50p | 111.68p | 108.00p | 110.50p | 28300 |
25/11/2015 | 110.50p | 110.50p | 108.00p | 110.50p | 15000 |
24/11/2015 | 110.50p | 110.50p | 108.00p | 110.50p | 25000 |
23/11/2015 | 110.50p | 111.90p | 108.00p | 110.50p | 23412 |
20/11/2015 | 110.50p | 111.90p | 108.90p | 110.50p | 2981 |
19/11/2015 | 110.50p | 110.50p | 108.75p | 110.50p | 14000 |
18/11/2015 | 110.00p | 111.90p | 108.00p | 110.50p | 62218 |
17/11/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
16/11/2015 | 110.00p | 110.00p | 108.00p | 110.00p | 1552250 |
13/11/2015 | 110.00p | 110.00p | 108.00p | 110.00p | 30951 |
12/11/2015 | 110.00p | 110.00p | 108.66p | 110.00p | 47500 |
11/11/2015 | 109.00p | 110.00p | 109.00p | 110.00p | 0 |
10/11/2015 | 109.00p | 109.00p | 108.00p | 109.00p | 7046 |
09/11/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
06/11/2015 | 110.00p | 110.00p | 108.00p | 109.00p | 5000 |
05/11/2015 | 110.00p | 110.00p | 108.44p | 110.00p | 1000 |
04/11/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
03/11/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 851 |
02/11/2015 | 109.50p | 110.00p | 109.50p | 110.00p | 124 |
30/10/2015 | 109.00p | 109.00p | 107.00p | 108.50p | 19955 |
29/10/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
28/10/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
27/10/2015 | 110.00p | 110.00p | 107.00p | 109.00p | 32274 |
26/10/2015 | 110.00p | 110.00p | 109.00p | 110.00p | 5431 |
23/10/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
22/10/2015 | 110.50p | 110.50p | 109.00p | 110.00p | 2000 |
21/10/2015 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
20/10/2015 | 110.50p | 110.50p | 109.00p | 110.50p | 6000 |
19/10/2015 | 110.50p | 110.75p | 109.18p | 110.50p | 1453 |
16/10/2015 | 110.50p | 110.90p | 109.45p | 110.50p | 11492 |
15/10/2015 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
14/10/2015 | 110.50p | 111.22p | 109.78p | 110.50p | 1177 |
13/10/2015 | 110.00p | 110.90p | 109.04p | 110.50p | 7329 |
12/10/2015 | 110.00p | 110.40p | 110.00p | 110.00p | 4000 |
09/10/2015 | 110.00p | 110.00p | 108.64p | 110.00p | 4477 |
08/10/2015 | 110.00p | 110.00p | 108.00p | 110.00p | 8000 |
07/10/2015 | 110.00p | 110.40p | 110.00p | 110.00p | 10110 |
06/10/2015 | 110.00p | 111.75p | 109.04p | 110.00p | 12365 |
05/10/2015 | 109.00p | 110.40p | 109.00p | 110.00p | 17427 |
02/10/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
01/10/2015 | 109.00p | 109.64p | 109.00p | 109.00p | 113 |
30/09/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
29/09/2015 | 109.00p | 109.64p | 108.00p | 109.00p | 25720 |
28/09/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
25/09/2015 | 110.00p | 110.00p | 106.15p | 109.00p | 9721 |
24/09/2015 | 111.00p | 111.00p | 109.00p | 110.00p | 15080 |
23/09/2015 | 112.00p | 112.00p | 110.00p | 111.00p | 20848 |
22/09/2015 | 113.00p | 113.00p | 111.36p | 112.00p | 1000 |
21/09/2015 | 114.00p | 114.00p | 113.00p | 113.00p | 11786 |
18/09/2015 | 115.00p | 115.00p | 114.00p | 114.00p | 1719 |
17/09/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 3441 |
*Close Price adjusted for both dividends and splits