Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2016 | 150.00p | 150.00p | 140.00p | 143.00p | 51294 |
13/06/2016 | 150.00p | 150.00p | 146.00p | 149.50p | 214491 |
10/06/2016 | 173.00p | 173.00p | 148.00p | 149.75p | 929636 |
09/06/2016 | 175.00p | 175.73p | 167.75p | 170.00p | 207086 |
08/06/2016 | 184.75p | 184.75p | 171.25p | 174.00p | 213057 |
07/06/2016 | 185.00p | 185.00p | 176.00p | 178.00p | 88320 |
06/06/2016 | 185.00p | 185.00p | 175.25p | 180.00p | 132364 |
03/06/2016 | 178.50p | 180.00p | 175.00p | 175.50p | 138630 |
02/06/2016 | 175.00p | 183.25p | 175.00p | 180.00p | 415443 |
01/06/2016 | 179.00p | 182.90p | 175.00p | 179.75p | 424905 |
31/05/2016 | 180.00p | 183.00p | 180.00p | 182.00p | 2533977 |
27/05/2016 | 183.00p | 190.00p | 178.00p | 180.00p | 1766408 |
26/05/2016 | 199.75p | 202.00p | 171.00p | 183.00p | 4663560 |
25/05/2016 | 262.00p | 262.00p | 255.00p | 257.25p | 126587 |
24/05/2016 | 263.75p | 264.00p | 256.50p | 260.00p | 54200 |
23/05/2016 | 265.25p | 266.00p | 260.00p | 260.00p | 14876 |
20/05/2016 | 270.00p | 270.00p | 265.75p | 266.00p | 6745 |
19/05/2016 | 279.75p | 279.75p | 265.00p | 266.50p | 26002 |
18/05/2016 | 271.00p | 271.50p | 268.00p | 268.00p | 47234 |
17/05/2016 | 277.00p | 277.00p | 270.50p | 273.75p | 13696 |
16/05/2016 | 270.00p | 278.00p | 270.00p | 276.00p | 64806 |
13/05/2016 | 269.00p | 283.00p | 261.00p | 280.00p | 196576 |
12/05/2016 | 264.50p | 264.50p | 259.00p | 260.00p | 13356 |
11/05/2016 | 263.00p | 263.00p | 256.00p | 257.75p | 63043 |
10/05/2016 | 260.25p | 261.75p | 256.00p | 259.00p | 3478 |
09/05/2016 | 256.00p | 261.75p | 256.00p | 256.50p | 16849 |
06/05/2016 | 250.00p | 263.25p | 250.00p | 258.25p | 139237 |
05/05/2016 | 245.50p | 260.75p | 245.50p | 255.25p | 644038 |
04/05/2016 | 246.00p | 251.75p | 246.00p | 246.25p | 41981 |
03/05/2016 | 270.00p | 270.00p | 245.69p | 251.25p | 292864 |
29/04/2016 | 257.50p | 265.00p | 255.75p | 259.00p | 761020 |
28/04/2016 | 270.00p | 270.25p | 253.58p | 260.00p | 601722 |
27/04/2016 | 275.50p | 281.50p | 270.00p | 271.25p | 102701 |
26/04/2016 | 290.50p | 292.73p | 278.50p | 279.00p | 151040 |
25/04/2016 | 293.25p | 300.08p | 290.50p | 298.25p | 24753 |
22/04/2016 | 298.50p | 300.00p | 298.00p | 299.75p | 13043 |
21/04/2016 | 290.00p | 301.10p | 290.00p | 298.50p | 2272625 |
20/04/2016 | 295.00p | 303.50p | 295.00p | 296.75p | 513873 |
19/04/2016 | 285.00p | 303.00p | 285.00p | 299.25p | 133581 |
18/04/2016 | 293.50p | 299.50p | 280.00p | 297.50p | 400795 |
15/04/2016 | 272.00p | 294.50p | 272.00p | 294.00p | 214487 |
14/04/2016 | 274.25p | 280.00p | 266.24p | 279.00p | 347660 |
13/04/2016 | 268.00p | 276.00p | 260.00p | 271.50p | 47555912 |
12/04/2016 | 280.00p | 281.50p | 270.50p | 276.75p | 453953 |
11/04/2016 | 274.50p | 279.50p | 272.25p | 279.50p | 111631 |
08/04/2016 | 259.00p | 275.00p | 254.00p | 270.00p | 59050 |
07/04/2016 | 256.00p | 259.50p | 254.56p | 258.50p | 403058 |
06/04/2016 | 255.00p | 256.00p | 251.00p | 254.75p | 149807 |
05/04/2016 | 243.00p | 256.44p | 241.00p | 248.75p | 961332 |
04/04/2016 | 248.00p | 249.25p | 242.45p | 249.00p | 26890 |
01/04/2016 | 233.25p | 245.00p | 233.25p | 242.00p | 4570 |
31/03/2016 | 245.00p | 245.00p | 234.75p | 244.75p | 115605 |
30/03/2016 | 245.00p | 245.00p | 238.00p | 239.00p | 95796 |
29/03/2016 | 238.50p | 245.00p | 235.00p | 235.00p | 29562 |
24/03/2016 | 240.00p | 240.00p | 238.00p | 238.00p | 32519 |
23/03/2016 | 234.00p | 240.00p | 234.00p | 235.25p | 1232526 |
22/03/2016 | 241.25p | 241.25p | 233.00p | 233.00p | 26231 |
21/03/2016 | 239.75p | 244.50p | 233.00p | 236.25p | 27769 |
18/03/2016 | 244.00p | 244.00p | 233.00p | 240.00p | 116705 |
17/03/2016 | 241.00p | 241.00p | 237.50p | 241.00p | 4912 |
16/03/2016 | 238.50p | 243.69p | 238.25p | 238.25p | 6043 |
15/03/2016 | 245.00p | 248.00p | 235.00p | 235.00p | 28405 |
14/03/2016 | 248.00p | 248.00p | 239.36p | 246.25p | 86515 |
11/03/2016 | 244.75p | 244.75p | 234.76p | 243.00p | 29582 |
10/03/2016 | 240.00p | 241.00p | 228.25p | 241.00p | 91867 |
09/03/2016 | 240.00p | 240.00p | 230.75p | 233.00p | 280634 |
08/03/2016 | 230.00p | 237.00p | 230.00p | 230.00p | 86660 |
07/03/2016 | 237.00p | 240.00p | 225.00p | 233.25p | 412068 |
04/03/2016 | 232.75p | 236.50p | 230.72p | 235.25p | 26273 |
03/03/2016 | 231.75p | 233.17p | 231.75p | 232.25p | 8581 |
02/03/2016 | 230.50p | 232.00p | 229.84p | 232.00p | 9354 |
01/03/2016 | 236.75p | 236.75p | 230.00p | 230.00p | 7001 |
29/02/2016 | 234.75p | 238.00p | 226.22p | 238.00p | 15245 |
26/02/2016 | 227.50p | 232.48p | 225.00p | 225.00p | 12397 |
25/02/2016 | 231.50p | 234.75p | 228.63p | 233.75p | 23563 |
24/02/2016 | 230.00p | 231.50p | 225.00p | 230.00p | 111110 |
23/02/2016 | 225.00p | 230.00p | 223.75p | 225.00p | 38469 |
22/02/2016 | 222.25p | 227.25p | 222.25p | 223.50p | 36247 |
19/02/2016 | 219.50p | 230.00p | 215.25p | 230.00p | 41445 |
18/02/2016 | 212.75p | 219.75p | 212.48p | 219.75p | 89420 |
17/02/2016 | 218.00p | 218.00p | 210.00p | 212.25p | 33692 |
16/02/2016 | 210.00p | 219.50p | 210.00p | 214.25p | 3559 |
15/02/2016 | 219.50p | 219.50p | 210.00p | 210.00p | 7652 |
12/02/2016 | 211.25p | 219.50p | 211.00p | 211.00p | 14400 |
11/02/2016 | 218.00p | 219.50p | 210.00p | 210.00p | 13609 |
10/02/2016 | 210.00p | 219.50p | 210.00p | 213.00p | 46087 |
09/02/2016 | 208.00p | 219.50p | 208.00p | 219.50p | 39464 |
08/02/2016 | 210.25p | 219.25p | 210.25p | 217.00p | 41004 |
05/02/2016 | 217.00p | 220.00p | 210.00p | 220.00p | 67064 |
04/02/2016 | 210.00p | 217.00p | 210.00p | 215.00p | 32987 |
03/02/2016 | 205.00p | 209.50p | 205.00p | 208.00p | 80004 |
02/02/2016 | 200.00p | 210.50p | 200.00p | 210.50p | 102964 |
01/02/2016 | 205.00p | 209.75p | 203.00p | 207.00p | 165604 |
29/01/2016 | 196.00p | 204.50p | 196.00p | 202.50p | 32986 |
28/01/2016 | 205.00p | 205.00p | 196.00p | 199.25p | 301078 |
27/01/2016 | 200.00p | 200.00p | 196.00p | 196.00p | 11046 |
26/01/2016 | 196.75p | 199.50p | 196.75p | 199.50p | 448163 |
25/01/2016 | 204.50p | 204.50p | 200.00p | 202.00p | 100477 |
22/01/2016 | 205.50p | 206.25p | 200.00p | 200.00p | 832481 |
21/01/2016 | 201.75p | 206.25p | 200.25p | 202.00p | 1277542 |
20/01/2016 | 205.50p | 210.00p | 203.25p | 207.25p | 502148 |
19/01/2016 | 214.00p | 215.00p | 208.00p | 208.00p | 143287 |
18/01/2016 | 216.50p | 218.77p | 210.00p | 210.00p | 30093 |
15/01/2016 | 224.50p | 224.50p | 215.00p | 216.00p | 142274 |
14/01/2016 | 224.25p | 224.40p | 219.00p | 223.00p | 355544 |
13/01/2016 | 225.00p | 225.00p | 220.00p | 225.00p | 333196 |
12/01/2016 | 225.00p | 225.00p | 216.00p | 219.00p | 109871 |
11/01/2016 | 225.00p | 225.00p | 220.00p | 221.75p | 41293 |
08/01/2016 | 223.75p | 225.00p | 220.00p | 225.00p | 137112 |
07/01/2016 | 218.00p | 224.05p | 215.50p | 222.00p | 135701 |
06/01/2016 | 220.00p | 220.00p | 217.00p | 218.75p | 86608 |
05/01/2016 | 220.00p | 220.00p | 217.00p | 217.00p | 61847 |
04/01/2016 | 218.75p | 224.40p | 217.62p | 218.25p | 111327 |
31/12/2015 | 218.00p | 218.00p | 218.00p | 218.00p | 65669 |
30/12/2015 | 218.00p | 218.16p | 215.25p | 215.25p | 38128 |
29/12/2015 | 218.00p | 218.31p | 215.00p | 217.00p | 32744 |
24/12/2015 | 218.00p | 218.00p | 215.00p | 215.00p | 37574 |
23/12/2015 | 218.00p | 227.25p | 215.00p | 227.25p | 155217 |
22/12/2015 | 220.00p | 220.00p | 215.00p | 217.75p | 28993 |
21/12/2015 | 226.00p | 226.00p | 219.50p | 219.50p | 192454 |
18/12/2015 | 221.00p | 243.00p | 221.00p | 232.25p | 3014108 |
17/12/2015 | 224.00p | 226.00p | 221.50p | 226.00p | 118836 |
16/12/2015 | 229.25p | 233.50p | 225.00p | 229.00p | 330328 |
15/12/2015 | 225.00p | 234.50p | 216.88p | 230.00p | 1081673 |
14/12/2015 | 229.75p | 229.75p | 216.21p | 223.75p | 303782 |
11/12/2015 | 222.00p | 230.00p | 221.00p | 221.50p | 307416 |
10/12/2015 | 225.75p | 227.00p | 220.00p | 227.00p | 284100 |
09/12/2015 | 223.00p | 225.00p | 220.00p | 224.75p | 330378 |
08/12/2015 | 226.25p | 226.25p | 222.25p | 222.25p | 1716 |
07/12/2015 | 225.00p | 225.00p | 224.25p | 225.00p | 264869 |
04/12/2015 | 222.25p | 225.00p | 222.25p | 225.00p | 218661 |
03/12/2015 | 220.00p | 230.50p | 219.88p | 230.00p | 164210 |
02/12/2015 | 223.00p | 224.50p | 220.00p | 220.00p | 122520 |
01/12/2015 | 217.00p | 230.00p | 216.36p | 227.00p | 151754 |
30/11/2015 | 216.00p | 218.20p | 215.84p | 217.00p | 120583 |
27/11/2015 | 216.00p | 216.00p | 213.44p | 214.50p | 25745 |
26/11/2015 | 217.00p | 217.00p | 213.25p | 217.00p | 43049 |
25/11/2015 | 213.00p | 216.00p | 210.00p | 216.00p | 136416 |
24/11/2015 | 213.00p | 213.00p | 208.04p | 213.00p | 100143 |
23/11/2015 | 212.00p | 212.36p | 208.50p | 208.50p | 147183 |
20/11/2015 | 211.00p | 211.00p | 209.75p | 209.75p | 85954 |
19/11/2015 | 210.00p | 211.00p | 210.00p | 210.00p | 13233 |
18/11/2015 | 208.00p | 209.96p | 208.00p | 209.50p | 3548 |
17/11/2015 | 209.00p | 211.25p | 208.52p | 211.25p | 51464 |
16/11/2015 | 209.48p | 209.48p | 207.50p | 207.50p | 2800 |
13/11/2015 | 209.65p | 210.14p | 208.38p | 209.12p | 14879 |
12/11/2015 | 211.50p | 215.35p | 207.36p | 209.25p | 296312 |
11/11/2015 | 214.00p | 216.58p | 213.71p | 214.00p | 113309 |
10/11/2015 | 214.00p | 214.68p | 213.00p | 213.00p | 90982 |
09/11/2015 | 215.00p | 217.00p | 213.00p | 213.00p | 85393 |
06/11/2015 | 216.75p | 219.50p | 215.00p | 215.50p | 148931 |
05/11/2015 | 210.00p | 213.63p | 210.00p | 213.00p | 342814 |
04/11/2015 | 204.00p | 215.00p | 202.69p | 215.00p | 565920 |
*Close Price adjusted for both dividends and splits