Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 110.50p | 112.00p | 109.81p | 111.00p | 11615 |
07/09/2015 | 110.50p | 110.50p | 109.81p | 110.50p | 5500 |
04/09/2015 | 109.75p | 111.50p | 108.80p | 110.50p | 25071 |
03/09/2015 | 109.63p | 109.75p | 108.80p | 109.75p | 55084 |
02/09/2015 | 109.50p | 109.63p | 109.50p | 109.63p | 0 |
01/09/2015 | 109.50p | 109.50p | 109.00p | 109.50p | 1600 |
28/08/2015 | 109.50p | 109.50p | 109.00p | 109.50p | 40233 |
27/08/2015 | 109.50p | 109.50p | 109.00p | 109.50p | 33380 |
26/08/2015 | 109.50p | 110.49p | 109.00p | 109.50p | 64776 |
25/08/2015 | 109.50p | 109.50p | 109.10p | 109.50p | 20488 |
24/08/2015 | 109.50p | 110.49p | 109.50p | 109.50p | 13137 |
21/08/2015 | 109.50p | 109.50p | 109.00p | 109.50p | 69597 |
20/08/2015 | 109.50p | 109.50p | 108.66p | 109.50p | 69755 |
19/08/2015 | 109.88p | 109.88p | 109.00p | 109.75p | 97139 |
18/08/2015 | 110.00p | 110.00p | 109.25p | 109.88p | 78961 |
17/08/2015 | 110.00p | 110.49p | 109.51p | 110.00p | 15640 |
14/08/2015 | 110.25p | 110.25p | 109.25p | 110.00p | 170871 |
13/08/2015 | 110.25p | 110.25p | 109.98p | 110.25p | 5000 |
12/08/2015 | 110.25p | 110.99p | 109.50p | 110.25p | 45042 |
11/08/2015 | 110.75p | 110.97p | 109.51p | 110.25p | 19621 |
10/08/2015 | 110.75p | 111.90p | 110.75p | 110.75p | 2132 |
07/08/2015 | 110.75p | 110.75p | 109.50p | 110.75p | 95149 |
06/08/2015 | 110.75p | 110.75p | 109.51p | 110.75p | 4478 |
05/08/2015 | 110.75p | 110.75p | 109.51p | 110.75p | 19689 |
04/08/2015 | 110.75p | 110.75p | 109.51p | 110.75p | 5881 |
03/08/2015 | 111.25p | 111.99p | 109.50p | 110.75p | 111459 |
31/07/2015 | 111.25p | 111.25p | 110.50p | 111.25p | 5913 |
30/07/2015 | 111.25p | 111.25p | 110.01p | 111.25p | 5800 |
29/07/2015 | 111.25p | 111.25p | 110.00p | 111.25p | 104816 |
28/07/2015 | 111.25p | 111.25p | 110.01p | 111.25p | 68693 |
27/07/2015 | 111.75p | 111.75p | 110.00p | 111.25p | 62936 |
24/07/2015 | 111.75p | 111.75p | 110.00p | 111.75p | 21442 |
23/07/2015 | 111.75p | 111.75p | 111.75p | 111.75p | 0 |
22/07/2015 | 112.00p | 112.00p | 110.00p | 111.75p | 18000 |
21/07/2015 | 112.25p | 112.25p | 110.08p | 112.00p | 45750 |
20/07/2015 | 112.25p | 113.99p | 110.57p | 112.25p | 93671 |
17/07/2015 | 112.25p | 112.25p | 110.51p | 112.25p | 23037 |
16/07/2015 | 112.25p | 112.55p | 112.25p | 112.25p | 47120 |
15/07/2015 | 112.25p | 112.25p | 110.94p | 112.25p | 5823 |
14/07/2015 | 112.25p | 112.60p | 110.94p | 112.25p | 7035 |
13/07/2015 | 112.25p | 113.99p | 110.94p | 112.25p | 96768 |
10/07/2015 | 112.25p | 113.45p | 112.25p | 112.25p | 3000 |
09/07/2015 | 112.25p | 113.99p | 110.94p | 112.25p | 3043 |
08/07/2015 | 112.25p | 113.58p | 110.50p | 112.25p | 107379 |
07/07/2015 | 112.25p | 113.56p | 112.25p | 112.25p | 3400 |
06/07/2015 | 112.25p | 113.56p | 110.50p | 112.25p | 165048 |
03/07/2015 | 112.25p | 113.43p | 111.37p | 112.25p | 13901 |
02/07/2015 | 112.25p | 113.11p | 111.42p | 112.25p | 7291 |
01/07/2015 | 112.00p | 112.72p | 112.00p | 112.25p | 44395 |
30/06/2015 | 112.00p | 113.50p | 110.50p | 112.00p | 152361 |
29/06/2015 | 112.00p | 112.39p | 112.00p | 112.00p | 79529 |
26/06/2015 | 112.00p | 112.40p | 110.88p | 112.00p | 62311 |
25/06/2015 | 112.00p | 112.71p | 110.00p | 112.00p | 76876 |
24/06/2015 | 112.00p | 112.76p | 110.40p | 112.00p | 44610 |
23/06/2015 | 112.00p | 112.76p | 110.00p | 112.00p | 66880 |
22/06/2015 | 112.50p | 112.50p | 110.00p | 112.00p | 52549 |
19/06/2015 | 112.50p | 112.50p | 111.00p | 112.50p | 14681 |
18/06/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
17/06/2015 | 112.50p | 113.99p | 110.50p | 112.50p | 42068 |
16/06/2015 | 113.50p | 113.50p | 111.25p | 112.50p | 26705 |
15/06/2015 | 113.50p | 113.50p | 112.00p | 113.50p | 68603 |
12/06/2015 | 113.50p | 113.50p | 112.00p | 113.50p | 104341 |
11/06/2015 | 113.75p | 113.75p | 112.00p | 113.75p | 60250 |
10/06/2015 | 113.75p | 113.75p | 112.00p | 113.75p | 40481 |
09/06/2015 | 113.75p | 115.49p | 112.00p | 113.75p | 52545 |
08/06/2015 | 113.75p | 113.75p | 112.88p | 113.75p | 2000 |
05/06/2015 | 113.75p | 113.75p | 112.01p | 113.75p | 44147 |
04/06/2015 | 113.75p | 115.49p | 112.87p | 113.75p | 16316 |
03/06/2015 | 113.75p | 113.75p | 112.01p | 113.75p | 28333 |
02/06/2015 | 113.75p | 113.75p | 113.75p | 113.75p | 58000 |
01/06/2015 | 113.75p | 115.49p | 112.00p | 113.75p | 90661 |
29/05/2015 | 113.75p | 113.75p | 112.02p | 113.75p | 44416 |
28/05/2015 | 113.75p | 113.75p | 112.02p | 113.75p | 6975 |
27/05/2015 | 113.75p | 113.75p | 112.11p | 113.75p | 83493 |
26/05/2015 | 113.75p | 113.75p | 112.88p | 113.75p | 6178 |
22/05/2015 | 113.75p | 113.75p | 112.00p | 113.75p | 10313 |
21/05/2015 | 114.50p | 114.50p | 112.00p | 113.75p | 18878 |
20/05/2015 | 114.75p | 114.75p | 113.00p | 114.75p | 7641 |
19/05/2015 | 114.75p | 114.75p | 113.00p | 114.75p | 12500 |
18/05/2015 | 114.75p | 116.49p | 113.00p | 114.75p | 96218 |
15/05/2015 | 114.75p | 116.00p | 113.00p | 114.75p | 81617 |
14/05/2015 | 114.75p | 114.75p | 114.00p | 114.75p | 3492 |
13/05/2015 | 114.50p | 115.00p | 113.50p | 115.00p | 73700 |
12/05/2015 | 114.50p | 114.50p | 113.00p | 114.50p | 36491 |
11/05/2015 | 114.50p | 115.99p | 113.00p | 114.50p | 40854 |
08/05/2015 | 115.00p | 115.00p | 113.00p | 114.50p | 50643 |
07/05/2015 | 115.00p | 115.00p | 113.01p | 115.00p | 11986 |
06/05/2015 | 115.25p | 115.25p | 113.50p | 115.00p | 67232 |
05/05/2015 | 115.13p | 115.25p | 113.50p | 115.25p | 21930 |
01/05/2015 | 115.13p | 116.06p | 114.32p | 115.13p | 21000 |
30/04/2015 | 115.13p | 115.13p | 113.25p | 115.13p | 133010 |
29/04/2015 | 115.13p | 116.99p | 113.34p | 115.13p | 86438 |
28/04/2015 | 115.13p | 116.99p | 113.50p | 115.13p | 36052 |
27/04/2015 | 115.13p | 115.13p | 113.34p | 115.13p | 6000 |
24/04/2015 | 115.13p | 116.99p | 113.33p | 115.13p | 46212 |
23/04/2015 | 115.13p | 116.99p | 113.25p | 115.13p | 39049 |
22/04/2015 | 115.13p | 116.99p | 114.58p | 115.13p | 53020 |
21/04/2015 | 115.13p | 116.99p | 113.33p | 115.13p | 11817 |
20/04/2015 | 115.13p | 115.13p | 113.33p | 115.13p | 35898 |
17/04/2015 | 115.13p | 115.13p | 113.33p | 115.13p | 49758 |
16/04/2015 | 115.13p | 115.13p | 113.34p | 115.13p | 24183 |
15/04/2015 | 115.13p | 116.99p | 115.12p | 115.13p | 10765 |
14/04/2015 | 115.13p | 116.06p | 113.25p | 115.13p | 67080 |
13/04/2015 | 114.13p | 116.06p | 113.57p | 115.13p | 31502 |
10/04/2015 | 114.00p | 115.00p | 113.25p | 114.13p | 39699 |
09/04/2015 | 113.25p | 114.74p | 113.25p | 114.00p | 104795 |
08/04/2015 | 113.25p | 114.49p | 112.00p | 113.25p | 66814 |
07/04/2015 | 113.25p | 113.99p | 113.25p | 113.25p | 12399 |
02/04/2015 | 113.25p | 114.08p | 112.63p | 113.25p | 325060 |
01/04/2015 | 113.25p | 114.49p | 113.25p | 113.25p | 24472 |
31/03/2015 | 113.25p | 114.49p | 112.63p | 113.25p | 82703 |
30/03/2015 | 112.13p | 114.49p | 112.13p | 113.25p | 101811 |
27/03/2015 | 111.87p | 113.64p | 110.50p | 112.13p | 228963 |
26/03/2015 | 112.13p | 113.30p | 111.87p | 111.87p | 96203 |
25/03/2015 | 111.87p | 113.75p | 110.50p | 112.13p | 88586 |
24/03/2015 | 111.87p | 113.50p | 111.24p | 111.87p | 197656 |
23/03/2015 | 111.87p | 113.75p | 110.00p | 111.87p | 279020 |
20/03/2015 | 111.00p | 113.75p | 111.00p | 111.87p | 207657 |
19/03/2015 | 109.50p | 110.91p | 109.50p | 109.75p | 19892 |
18/03/2015 | 108.75p | 110.00p | 107.69p | 109.50p | 48385 |
17/03/2015 | 108.50p | 109.90p | 107.31p | 108.50p | 92928 |
16/03/2015 | 108.50p | 109.00p | 107.00p | 108.50p | 49161 |
13/03/2015 | 109.00p | 109.47p | 108.01p | 108.50p | 43482 |
12/03/2015 | 109.00p | 109.19p | 108.01p | 109.00p | 74580 |
11/03/2015 | 109.00p | 109.19p | 108.21p | 109.00p | 21139 |
10/03/2015 | 109.00p | 109.19p | 108.21p | 109.00p | 10061 |
09/03/2015 | 109.00p | 109.19p | 108.21p | 109.00p | 51604 |
06/03/2015 | 109.25p | 109.25p | 108.00p | 109.00p | 11879 |
05/03/2015 | 109.25p | 109.25p | 106.50p | 109.25p | 203930 |
04/03/2015 | 109.25p | 109.25p | 109.20p | 109.25p | 39850 |
03/03/2015 | 109.25p | 109.69p | 108.00p | 109.25p | 31074 |
02/03/2015 | 109.25p | 109.75p | 108.25p | 109.25p | 52864 |
27/02/2015 | 109.25p | 110.39p | 108.01p | 109.25p | 1990 |
26/02/2015 | 109.25p | 109.25p | 108.79p | 109.25p | 10000 |
25/02/2015 | 109.25p | 109.99p | 109.25p | 109.25p | 18883 |
24/02/2015 | 109.25p | 110.05p | 108.79p | 109.25p | 39955 |
23/02/2015 | 109.25p | 110.11p | 109.25p | 109.25p | 14497 |
20/02/2015 | 109.25p | 109.25p | 108.00p | 109.25p | 36042 |
19/02/2015 | 109.25p | 109.25p | 108.79p | 109.25p | 28653 |
18/02/2015 | 109.25p | 110.49p | 109.25p | 109.25p | 13939 |
17/02/2015 | 109.25p | 110.50p | 108.79p | 109.25p | 45659 |
16/02/2015 | 109.25p | 110.49p | 108.77p | 109.25p | 16166 |
13/02/2015 | 109.25p | 110.50p | 108.00p | 109.25p | 100357 |
12/02/2015 | 109.50p | 110.49p | 108.77p | 109.25p | 124502 |
11/02/2015 | 109.50p | 110.50p | 109.50p | 109.50p | 42430 |
10/02/2015 | 109.50p | 109.50p | 109.12p | 109.50p | 16000 |
09/02/2015 | 109.50p | 110.50p | 109.50p | 109.50p | 12656 |
06/02/2015 | 109.50p | 110.50p | 108.60p | 109.50p | 102690 |
05/02/2015 | 109.50p | 110.50p | 109.50p | 109.50p | 14454 |
04/02/2015 | 109.50p | 110.50p | 109.12p | 109.50p | 52223 |
03/02/2015 | 107.50p | 109.99p | 107.50p | 109.50p | 125657 |
02/02/2015 | 107.50p | 107.99p | 107.26p | 107.50p | 11613 |
30/01/2015 | 107.50p | 108.00p | 107.00p | 107.50p | 165441 |
29/01/2015 | 107.62p | 108.00p | 107.12p | 107.50p | 60026 |
28/01/2015 | 107.62p | 108.24p | 107.12p | 107.62p | 58361 |
27/01/2015 | 107.62p | 108.08p | 107.62p | 107.62p | 18552 |
26/01/2015 | 107.62p | 108.14p | 107.00p | 107.62p | 81828 |
23/01/2015 | 107.75p | 107.75p | 107.03p | 107.62p | 19113 |
22/01/2015 | 107.75p | 108.39p | 107.51p | 107.75p | 46792 |
21/01/2015 | 107.75p | 108.38p | 107.51p | 107.75p | 123994 |
20/01/2015 | 107.75p | 108.38p | 107.51p | 107.75p | 13736 |
19/01/2015 | 107.75p | 108.38p | 107.51p | 107.75p | 55915 |
16/01/2015 | 107.75p | 108.38p | 107.01p | 107.75p | 32323 |
15/01/2015 | 107.75p | 108.38p | 107.51p | 107.75p | 12853 |
14/01/2015 | 107.75p | 108.40p | 107.37p | 107.75p | 34284 |
13/01/2015 | 107.75p | 108.45p | 107.37p | 107.75p | 42407 |
12/01/2015 | 107.88p | 108.49p | 106.50p | 107.75p | 93115 |
09/01/2015 | 108.00p | 108.49p | 107.25p | 107.88p | 115302 |
08/01/2015 | 108.00p | 108.88p | 108.00p | 108.00p | 1000 |
07/01/2015 | 108.25p | 108.89p | 107.61p | 108.00p | 26779 |
06/01/2015 | 108.25p | 108.70p | 107.60p | 108.25p | 4125 |
05/01/2015 | 108.25p | 109.37p | 107.53p | 108.25p | 38188 |
02/01/2015 | 108.25p | 109.38p | 108.25p | 108.25p | 1448 |
31/12/2014 | 108.25p | 108.25p | 108.25p | 108.25p | 0 |
30/12/2014 | 108.25p | 108.25p | 107.50p | 108.25p | 20024 |
29/12/2014 | 108.25p | 109.39p | 108.25p | 108.25p | 3621 |
24/12/2014 | 108.25p | 108.25p | 107.50p | 108.25p | 10000 |
23/12/2014 | 106.75p | 109.50p | 106.75p | 108.25p | 26882 |
22/12/2014 | 106.75p | 108.15p | 106.75p | 106.75p | 10000 |
19/12/2014 | 106.75p | 108.00p | 105.56p | 106.75p | 33663 |
18/12/2014 | 106.75p | 108.15p | 105.51p | 106.75p | 50358 |
17/12/2014 | 106.75p | 108.50p | 106.75p | 106.75p | 51562 |
16/12/2014 | 106.75p | 106.75p | 105.01p | 106.75p | 21 |
15/12/2014 | 106.75p | 108.39p | 105.44p | 106.75p | 14744 |
12/12/2014 | 106.75p | 108.39p | 106.75p | 106.75p | 11003 |
11/12/2014 | 106.75p | 106.75p | 106.00p | 106.75p | 23000 |
10/12/2014 | 106.50p | 108.50p | 105.50p | 106.75p | 100633 |
09/12/2014 | 106.00p | 108.00p | 105.02p | 106.50p | 112573 |
08/12/2014 | 106.00p | 107.25p | 105.00p | 106.00p | 17981 |
05/12/2014 | 106.00p | 107.25p | 104.80p | 106.00p | 35500 |
04/12/2014 | 104.75p | 106.25p | 104.65p | 106.00p | 70200 |
03/12/2014 | 104.00p | 105.00p | 103.11p | 104.00p | 20496 |
02/12/2014 | 104.00p | 104.00p | 103.00p | 104.00p | 30380 |
01/12/2014 | 104.00p | 105.00p | 103.08p | 104.00p | 32037 |
28/11/2014 | 104.00p | 105.00p | 104.00p | 104.00p | 13224 |
27/11/2014 | 103.50p | 104.00p | 103.00p | 104.00p | 88624 |
26/11/2014 | 103.25p | 104.00p | 103.25p | 103.50p | 16147 |
25/11/2014 | 103.25p | 103.95p | 102.58p | 103.25p | 42362 |
24/11/2014 | 103.25p | 103.25p | 102.50p | 103.25p | 11832 |
21/11/2014 | 103.25p | 103.89p | 102.58p | 103.25p | 30197 |
*Close Price adjusted for both dividends and splits