Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/09/2015 | 110.00p | 112.00p | 106.35p | 110.00p | 37347 |
11/09/2015 | 106.89p | 108.65p | 106.25p | 107.50p | 17326 |
10/09/2015 | 105.25p | 111.95p | 105.00p | 105.00p | 16246 |
09/09/2015 | 110.00p | 111.70p | 108.57p | 110.50p | 30075 |
08/09/2015 | 111.70p | 111.83p | 108.00p | 110.75p | 6950 |
07/09/2015 | 108.00p | 111.66p | 107.00p | 108.00p | 12770 |
04/09/2015 | 110.50p | 110.50p | 107.00p | 107.00p | 16029 |
03/09/2015 | 108.50p | 111.50p | 107.00p | 107.00p | 11998 |
02/09/2015 | 110.00p | 113.70p | 107.50p | 107.50p | 7305 |
01/09/2015 | 110.00p | 113.70p | 110.00p | 110.00p | 10362 |
28/08/2015 | 111.98p | 113.90p | 111.25p | 112.50p | 13557 |
27/08/2015 | 108.00p | 116.39p | 108.00p | 111.50p | 41752 |
26/08/2015 | 111.00p | 111.00p | 108.75p | 109.38p | 11054 |
25/08/2015 | 102.00p | 110.40p | 101.68p | 108.00p | 43128 |
24/08/2015 | 105.00p | 110.25p | 101.50p | 101.50p | 96511 |
21/08/2015 | 110.50p | 111.46p | 108.64p | 110.00p | 66490 |
20/08/2015 | 113.76p | 113.76p | 111.32p | 112.00p | 34645 |
19/08/2015 | 113.75p | 113.75p | 111.20p | 111.87p | 35853 |
18/08/2015 | 110.50p | 113.00p | 108.12p | 111.00p | 39569 |
17/08/2015 | 115.75p | 116.00p | 112.25p | 113.50p | 31302 |
14/08/2015 | 110.00p | 114.90p | 110.00p | 110.00p | 42468 |
13/08/2015 | 110.75p | 114.95p | 110.75p | 113.13p | 36837 |
12/08/2015 | 111.75p | 116.25p | 110.00p | 110.25p | 20896 |
11/08/2015 | 112.00p | 116.00p | 112.00p | 112.00p | 61570 |
10/08/2015 | 113.75p | 116.04p | 111.50p | 116.00p | 53631 |
07/08/2015 | 111.00p | 115.32p | 111.00p | 111.00p | 22011 |
06/08/2015 | 112.50p | 115.74p | 111.50p | 111.50p | 16059 |
05/08/2015 | 112.00p | 116.00p | 110.25p | 110.25p | 120418 |
04/08/2015 | 109.00p | 111.34p | 109.00p | 109.00p | 13983 |
03/08/2015 | 109.00p | 110.86p | 108.00p | 108.75p | 45260 |
31/07/2015 | 110.00p | 111.80p | 108.00p | 109.75p | 47521 |
30/07/2015 | 110.00p | 113.50p | 110.00p | 111.50p | 81342 |
29/07/2015 | 108.00p | 109.80p | 105.41p | 107.50p | 48396 |
28/07/2015 | 107.28p | 109.76p | 105.50p | 105.50p | 20651 |
27/07/2015 | 109.04p | 110.00p | 106.50p | 107.75p | 57689 |
24/07/2015 | 107.04p | 109.37p | 107.04p | 108.00p | 53059 |
23/07/2015 | 109.00p | 110.10p | 106.00p | 109.00p | 85455 |
22/07/2015 | 106.75p | 109.76p | 102.00p | 108.25p | 121852 |
21/07/2015 | 101.67p | 104.00p | 101.67p | 103.50p | 12506 |
20/07/2015 | 105.50p | 105.88p | 101.94p | 103.50p | 6067 |
17/07/2015 | 103.00p | 106.00p | 100.00p | 105.50p | 93502 |
16/07/2015 | 103.00p | 103.26p | 101.00p | 103.00p | 38831 |
15/07/2015 | 104.52p | 104.94p | 102.39p | 103.50p | 13650 |
14/07/2015 | 106.20p | 106.27p | 102.25p | 104.50p | 19442 |
13/07/2015 | 102.00p | 106.52p | 100.25p | 102.25p | 74754 |
10/07/2015 | 102.50p | 104.00p | 100.00p | 104.00p | 99844 |
09/07/2015 | 100.00p | 100.00p | 97.50p | 100.00p | 2030 |
08/07/2015 | 97.50p | 102.52p | 97.50p | 97.50p | 46748 |
07/07/2015 | 100.00p | 102.00p | 98.25p | 98.25p | 46601 |
06/07/2015 | 99.03p | 99.62p | 96.38p | 97.50p | 10020 |
03/07/2015 | 100.00p | 100.00p | 97.48p | 98.50p | 24685 |
02/07/2015 | 95.50p | 98.04p | 95.50p | 97.75p | 15325 |
01/07/2015 | 100.00p | 100.00p | 95.00p | 95.00p | 22087 |
30/06/2015 | 93.00p | 100.00p | 93.00p | 96.00p | 34100 |
29/06/2015 | 97.00p | 97.78p | 93.96p | 96.50p | 32453 |
26/06/2015 | 100.00p | 100.00p | 97.19p | 100.00p | 38786 |
25/06/2015 | 98.00p | 98.00p | 95.75p | 96.75p | 16073 |
24/06/2015 | 96.50p | 98.00p | 95.75p | 96.50p | 13233 |
23/06/2015 | 98.70p | 99.75p | 97.38p | 97.50p | 24291 |
22/06/2015 | 99.75p | 99.75p | 96.25p | 99.75p | 22791 |
19/06/2015 | 100.00p | 100.00p | 96.00p | 100.00p | 220001 |
18/06/2015 | 97.00p | 98.75p | 97.00p | 97.00p | 3161 |
17/06/2015 | 97.00p | 98.00p | 96.68p | 97.00p | 15433 |
16/06/2015 | 97.00p | 98.36p | 95.00p | 97.00p | 19669 |
15/06/2015 | 97.00p | 100.00p | 97.00p | 97.00p | 19136 |
12/06/2015 | 100.00p | 100.00p | 97.78p | 100.00p | 13997 |
11/06/2015 | 100.00p | 100.00p | 97.00p | 100.00p | 9041 |
10/06/2015 | 97.00p | 99.22p | 97.00p | 97.00p | 17267 |
09/06/2015 | 97.48p | 99.62p | 97.33p | 98.75p | 26710 |
08/06/2015 | 98.00p | 100.96p | 97.36p | 97.50p | 47047 |
05/06/2015 | 100.00p | 102.50p | 98.00p | 98.00p | 66499 |
04/06/2015 | 100.50p | 101.20p | 98.50p | 98.50p | 24164 |
03/06/2015 | 99.00p | 101.80p | 99.00p | 99.00p | 80004 |
02/06/2015 | 100.00p | 101.95p | 97.84p | 98.25p | 80048 |
01/06/2015 | 101.00p | 101.36p | 98.00p | 100.00p | 40687 |
29/05/2015 | 101.50p | 101.50p | 98.12p | 99.25p | 77364 |
28/05/2015 | 99.25p | 101.27p | 97.90p | 100.75p | 54569 |
27/05/2015 | 100.00p | 101.00p | 97.54p | 99.50p | 35956 |
26/05/2015 | 99.00p | 100.00p | 97.00p | 97.00p | 84367 |
22/05/2015 | 96.00p | 98.86p | 95.88p | 97.00p | 99699 |
21/05/2015 | 97.00p | 97.64p | 94.00p | 94.00p | 89053 |
20/05/2015 | 94.00p | 96.85p | 92.66p | 95.00p | 97670 |
19/05/2015 | 94.00p | 94.59p | 93.34p | 93.75p | 90238 |
18/05/2015 | 94.00p | 95.00p | 92.68p | 94.00p | 84667 |
15/05/2015 | 94.25p | 95.00p | 92.77p | 94.75p | 97773 |
14/05/2015 | 92.00p | 94.25p | 88.13p | 94.25p | 75212 |
13/05/2015 | 93.00p | 93.00p | 89.00p | 89.00p | 94709 |
12/05/2015 | 90.52p | 92.20p | 90.50p | 90.50p | 41964 |
11/05/2015 | 91.00p | 91.50p | 88.00p | 91.50p | 59126 |
08/05/2015 | 90.82p | 90.83p | 88.13p | 89.50p | 7832 |
07/05/2015 | 90.00p | 90.40p | 87.69p | 89.00p | 30934 |
06/05/2015 | 91.00p | 91.00p | 87.84p | 91.00p | 33393 |
05/05/2015 | 88.00p | 91.00p | 86.50p | 91.00p | 72736 |
01/05/2015 | 88.25p | 91.70p | 88.00p | 88.00p | 9245 |
30/04/2015 | 88.00p | 93.00p | 88.00p | 89.50p | 82496 |
29/04/2015 | 88.00p | 92.22p | 88.00p | 90.00p | 22148 |
28/04/2015 | 90.00p | 93.15p | 89.04p | 90.00p | 23203 |
27/04/2015 | 93.00p | 94.00p | 87.97p | 94.00p | 51017 |
24/04/2015 | 87.00p | 92.00p | 87.00p | 89.50p | 23490 |
23/04/2015 | 92.00p | 92.00p | 89.50p | 92.00p | 39645 |
22/04/2015 | 92.00p | 92.00p | 88.00p | 92.00p | 38891 |
21/04/2015 | 92.00p | 92.00p | 88.25p | 92.00p | 7060 |
20/04/2015 | 92.00p | 92.00p | 88.00p | 92.00p | 30653 |
17/04/2015 | 90.75p | 92.00p | 88.78p | 90.00p | 30700 |
16/04/2015 | 88.50p | 91.00p | 87.75p | 91.00p | 65144 |
15/04/2015 | 87.75p | 89.00p | 85.00p | 88.50p | 75207 |
14/04/2015 | 87.75p | 87.75p | 84.24p | 87.75p | 54446 |
13/04/2015 | 87.00p | 87.27p | 83.00p | 87.00p | 35364 |
10/04/2015 | 87.00p | 87.16p | 84.66p | 87.00p | 42235 |
09/04/2015 | 83.50p | 87.00p | 82.82p | 87.00p | 51735 |
08/04/2015 | 84.54p | 84.88p | 83.46p | 83.88p | 36963 |
07/04/2015 | 81.00p | 87.00p | 81.00p | 84.88p | 51515 |
02/04/2015 | 84.50p | 84.50p | 82.00p | 83.38p | 19188 |
01/04/2015 | 82.00p | 82.00p | 81.36p | 82.00p | 72817 |
31/03/2015 | 82.00p | 82.69p | 81.00p | 82.00p | 70196 |
30/03/2015 | 82.00p | 82.80p | 81.00p | 82.00p | 59820 |
27/03/2015 | 83.00p | 83.00p | 81.00p | 82.00p | 61999 |
26/03/2015 | 83.75p | 84.50p | 81.35p | 84.50p | 89673 |
25/03/2015 | 82.99p | 83.17p | 81.55p | 82.38p | 43846 |
24/03/2015 | 81.84p | 83.44p | 81.78p | 82.63p | 35450 |
23/03/2015 | 87.00p | 87.00p | 82.25p | 83.13p | 123520 |
20/03/2015 | 84.50p | 85.00p | 81.75p | 84.50p | 11164 |
19/03/2015 | 85.00p | 86.60p | 83.25p | 84.63p | 7278 |
18/03/2015 | 84.00p | 84.50p | 82.63p | 84.50p | 57623 |
17/03/2015 | 83.00p | 86.70p | 80.00p | 83.50p | 104256 |
16/03/2015 | 87.25p | 88.29p | 84.15p | 85.50p | 9313 |
13/03/2015 | 84.50p | 87.00p | 84.50p | 86.75p | 77483 |
12/03/2015 | 85.00p | 85.00p | 84.30p | 85.00p | 26804 |
11/03/2015 | 86.00p | 89.70p | 84.00p | 85.00p | 185138 |
10/03/2015 | 90.50p | 90.50p | 86.20p | 90.50p | 35885 |
09/03/2015 | 88.00p | 90.25p | 87.44p | 89.13p | 18583 |
06/03/2015 | 91.25p | 92.00p | 86.54p | 87.00p | 16837 |
05/03/2015 | 88.00p | 92.00p | 86.00p | 92.00p | 74963 |
04/03/2015 | 89.25p | 91.98p | 89.00p | 89.00p | 96803 |
03/03/2015 | 90.50p | 92.53p | 90.44p | 91.00p | 196660 |
02/03/2015 | 89.00p | 92.00p | 87.66p | 90.00p | 133970 |
27/02/2015 | 89.00p | 89.00p | 85.00p | 85.75p | 3351966 |
26/02/2015 | 88.00p | 89.50p | 85.00p | 88.50p | 4209872 |
25/02/2015 | 87.00p | 87.00p | 83.99p | 87.00p | 438763 |
24/02/2015 | 84.00p | 87.00p | 84.00p | 84.63p | 80197 |
23/02/2015 | 86.50p | 86.75p | 83.56p | 84.50p | 48717 |
20/02/2015 | 87.00p | 87.00p | 86.75p | 86.75p | 9972 |
19/02/2015 | 86.75p | 86.90p | 85.00p | 85.62p | 53862 |
18/02/2015 | 86.75p | 87.00p | 83.94p | 87.00p | 133645 |
17/02/2015 | 85.50p | 86.50p | 84.00p | 84.75p | 77986 |
16/02/2015 | 83.00p | 85.00p | 81.00p | 83.00p | 73541 |
13/02/2015 | 80.00p | 83.50p | 80.00p | 80.00p | 41091 |
12/02/2015 | 83.00p | 85.25p | 82.75p | 82.75p | 5922 |
11/02/2015 | 85.00p | 85.25p | 81.50p | 85.25p | 24211 |
10/02/2015 | 82.25p | 83.45p | 80.25p | 80.50p | 57178 |
09/02/2015 | 85.00p | 85.00p | 82.00p | 83.50p | 58924 |
06/02/2015 | 84.00p | 84.50p | 82.00p | 84.50p | 77034 |
05/02/2015 | 90.00p | 90.00p | 82.75p | 82.75p | 115330 |
04/02/2015 | 83.75p | 84.80p | 83.75p | 84.00p | 116592 |
03/02/2015 | 83.00p | 87.40p | 83.00p | 83.50p | 100277 |
02/02/2015 | 84.00p | 87.00p | 83.75p | 86.50p | 61223 |
30/01/2015 | 85.50p | 87.45p | 83.75p | 85.00p | 65026 |
29/01/2015 | 88.00p | 88.95p | 86.00p | 86.00p | 67496 |
28/01/2015 | 88.00p | 89.00p | 85.25p | 87.00p | 25581 |
27/01/2015 | 90.00p | 90.00p | 88.00p | 88.00p | 15190 |
26/01/2015 | 90.00p | 90.00p | 85.25p | 88.00p | 31434 |
23/01/2015 | 90.00p | 90.00p | 88.95p | 90.00p | 5926 |
22/01/2015 | 85.80p | 88.95p | 85.80p | 88.50p | 21177 |
21/01/2015 | 88.45p | 89.00p | 85.58p | 87.75p | 21237 |
20/01/2015 | 89.50p | 89.50p | 85.25p | 89.00p | 18085 |
19/01/2015 | 85.00p | 88.70p | 85.00p | 85.00p | 38385 |
16/01/2015 | 86.00p | 89.00p | 85.00p | 85.00p | 41314 |
15/01/2015 | 89.90p | 89.90p | 87.00p | 89.50p | 18701 |
14/01/2015 | 89.00p | 89.40p | 87.00p | 87.00p | 18750 |
13/01/2015 | 89.00p | 89.40p | 87.50p | 89.00p | 16096 |
12/01/2015 | 89.00p | 89.00p | 87.23p | 89.00p | 33688 |
09/01/2015 | 86.50p | 91.00p | 86.50p | 86.50p | 30577 |
08/01/2015 | 90.50p | 90.70p | 89.00p | 89.00p | 20797 |
07/01/2015 | 90.40p | 90.40p | 86.75p | 89.00p | 6072 |
06/01/2015 | 90.00p | 90.24p | 89.24p | 89.25p | 12427 |
05/01/2015 | 86.50p | 89.63p | 86.50p | 88.50p | 33262 |
02/01/2015 | 89.00p | 90.00p | 86.01p | 89.00p | 51071 |
31/12/2014 | 90.35p | 90.35p | 86.00p | 88.00p | 5644 |
30/12/2014 | 87.50p | 90.00p | 86.00p | 86.00p | 46868 |
29/12/2014 | 89.00p | 90.35p | 87.87p | 89.75p | 43276 |
24/12/2014 | 90.85p | 91.00p | 90.85p | 91.00p | 6100 |
23/12/2014 | 90.88p | 91.00p | 90.85p | 91.00p | 8414 |
22/12/2014 | 94.25p | 94.25p | 88.50p | 88.50p | 40067 |
19/12/2014 | 91.20p | 91.20p | 91.00p | 91.13p | 17828 |
18/12/2014 | 90.87p | 91.20p | 88.00p | 91.00p | 7929 |
17/12/2014 | 91.00p | 91.00p | 88.00p | 88.00p | 41422 |
16/12/2014 | 94.00p | 94.00p | 89.50p | 89.50p | 17414 |
15/12/2014 | 92.00p | 92.00p | 88.00p | 88.00p | 16812 |
12/12/2014 | 94.00p | 94.00p | 88.15p | 89.50p | 66323 |
11/12/2014 | 92.00p | 92.25p | 91.00p | 91.00p | 25605 |
10/12/2014 | 94.25p | 94.25p | 88.31p | 94.25p | 15921 |
09/12/2014 | 88.30p | 92.00p | 88.30p | 91.00p | 14460 |
08/12/2014 | 92.00p | 92.00p | 91.00p | 91.00p | 3315 |
05/12/2014 | 94.00p | 94.00p | 90.00p | 90.00p | 16595 |
04/12/2014 | 90.00p | 91.45p | 89.64p | 89.75p | 57728 |
03/12/2014 | 91.45p | 94.00p | 88.24p | 91.13p | 52137 |
02/12/2014 | 94.00p | 94.00p | 88.70p | 94.00p | 41822 |
01/12/2014 | 92.00p | 92.00p | 88.60p | 91.75p | 58635 |
28/11/2014 | 94.25p | 94.25p | 91.25p | 94.25p | 4233 |
27/11/2014 | 92.00p | 92.00p | 88.25p | 91.25p | 37847 |
*Close Price adjusted for both dividends and splits