Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/06/2016 | 84.00p | 90.00p | 77.00p | 86.50p | 253396 |
23/06/2016 | 93.50p | 94.90p | 92.00p | 92.00p | 77438 |
22/06/2016 | 92.00p | 93.50p | 91.50p | 93.50p | 57043 |
21/06/2016 | 92.00p | 92.00p | 90.80p | 92.00p | 32608 |
20/06/2016 | 91.50p | 92.00p | 90.75p | 92.00p | 15710 |
17/06/2016 | 92.00p | 92.00p | 90.50p | 90.50p | 56442 |
16/06/2016 | 92.00p | 92.49p | 92.00p | 92.00p | 3000 |
15/06/2016 | 92.00p | 92.50p | 91.40p | 92.00p | 29671 |
14/06/2016 | 93.50p | 93.50p | 91.39p | 92.00p | 60351 |
13/06/2016 | 92.00p | 93.80p | 91.50p | 93.50p | 31203 |
10/06/2016 | 94.00p | 94.33p | 91.55p | 92.00p | 261439 |
09/06/2016 | 93.75p | 94.95p | 93.00p | 94.00p | 41005 |
08/06/2016 | 96.50p | 96.50p | 93.75p | 93.75p | 58448 |
07/06/2016 | 96.50p | 96.50p | 95.00p | 96.50p | 44375 |
06/06/2016 | 96.50p | 96.75p | 95.75p | 96.50p | 27549 |
03/06/2016 | 96.50p | 96.75p | 95.76p | 96.50p | 10955 |
02/06/2016 | 96.50p | 96.75p | 95.15p | 96.50p | 21149 |
01/06/2016 | 95.00p | 96.80p | 94.55p | 96.50p | 42980 |
31/05/2016 | 95.00p | 95.20p | 94.55p | 95.00p | 44163 |
27/05/2016 | 94.50p | 95.20p | 94.50p | 95.00p | 22727 |
26/05/2016 | 94.50p | 95.00p | 94.25p | 94.50p | 17690 |
25/05/2016 | 95.50p | 95.50p | 94.26p | 94.50p | 60929 |
24/05/2016 | 94.50p | 95.50p | 93.86p | 95.50p | 7922 |
23/05/2016 | 94.50p | 95.25p | 93.00p | 94.50p | 61333 |
20/05/2016 | 94.50p | 94.80p | 92.65p | 94.50p | 36318 |
19/05/2016 | 93.50p | 95.00p | 92.50p | 94.50p | 70327 |
18/05/2016 | 96.00p | 96.00p | 93.50p | 93.50p | 33898 |
17/05/2016 | 96.00p | 96.49p | 95.55p | 96.00p | 51794 |
16/05/2016 | 96.00p | 96.50p | 95.50p | 96.00p | 51954 |
13/05/2016 | 96.00p | 96.98p | 95.45p | 96.00p | 90711 |
12/05/2016 | 96.75p | 96.80p | 94.00p | 96.00p | 149064 |
11/05/2016 | 96.75p | 96.75p | 96.00p | 96.75p | 24700 |
10/05/2016 | 96.50p | 98.00p | 96.00p | 96.75p | 59054 |
09/05/2016 | 93.00p | 97.80p | 92.00p | 96.50p | 170184 |
06/05/2016 | 96.00p | 96.00p | 92.00p | 93.00p | 240912 |
05/05/2016 | 97.50p | 99.00p | 93.00p | 95.00p | 68034 |
04/05/2016 | 101.00p | 101.00p | 96.50p | 97.50p | 18378 |
03/05/2016 | 102.50p | 103.50p | 97.20p | 101.00p | 60135 |
29/04/2016 | 102.50p | 102.90p | 101.70p | 102.50p | 3045 |
28/04/2016 | 102.50p | 103.50p | 101.00p | 102.50p | 21518 |
27/04/2016 | 102.50p | 102.50p | 101.70p | 102.50p | 30508 |
26/04/2016 | 101.25p | 102.50p | 101.25p | 102.50p | 90000 |
25/04/2016 | 103.75p | 103.75p | 101.00p | 101.25p | 4641 |
22/04/2016 | 103.75p | 103.75p | 102.80p | 103.75p | 14361 |
21/04/2016 | 101.25p | 103.75p | 100.50p | 103.75p | 93702 |
20/04/2016 | 106.25p | 106.25p | 100.00p | 100.00p | 230356 |
19/04/2016 | 107.50p | 107.75p | 105.00p | 105.00p | 117636 |
18/04/2016 | 110.00p | 110.00p | 105.50p | 107.50p | 402838 |
15/04/2016 | 110.00p | 110.00p | 108.88p | 110.00p | 4370 |
14/04/2016 | 107.50p | 110.25p | 107.50p | 110.00p | 51009 |
13/04/2016 | 108.75p | 112.00p | 107.50p | 107.50p | 16544 |
12/04/2016 | 107.50p | 109.75p | 107.50p | 108.75p | 26506 |
11/04/2016 | 110.00p | 110.00p | 107.50p | 107.50p | 138668 |
08/04/2016 | 108.75p | 110.00p | 107.50p | 110.00p | 69536 |
07/04/2016 | 115.00p | 115.00p | 110.00p | 110.00p | 96254 |
06/04/2016 | 115.00p | 115.00p | 112.50p | 115.00p | 21441 |
05/04/2016 | 115.00p | 115.00p | 112.50p | 115.00p | 24191 |
04/04/2016 | 115.00p | 115.00p | 112.50p | 115.00p | 114585 |
01/04/2016 | 116.25p | 116.50p | 112.50p | 115.00p | 43429 |
31/03/2016 | 112.50p | 116.25p | 112.50p | 116.25p | 52300 |
30/03/2016 | 112.50p | 113.25p | 111.61p | 112.50p | 85224 |
29/03/2016 | 112.50p | 113.25p | 111.61p | 112.50p | 29256 |
24/03/2016 | 112.50p | 113.25p | 110.50p | 112.50p | 14612 |
23/03/2016 | 112.50p | 113.25p | 111.61p | 112.50p | 7506 |
22/03/2016 | 112.50p | 115.00p | 111.61p | 112.50p | 20557 |
21/03/2016 | 112.50p | 113.25p | 111.61p | 112.50p | 8197 |
18/03/2016 | 112.50p | 113.25p | 111.61p | 112.50p | 22057 |
17/03/2016 | 112.50p | 113.30p | 111.00p | 112.50p | 24473 |
16/03/2016 | 113.75p | 113.75p | 110.00p | 112.50p | 93011 |
15/03/2016 | 111.25p | 113.00p | 110.60p | 112.50p | 11530 |
14/03/2016 | 111.25p | 111.60p | 110.40p | 111.25p | 139335 |
11/03/2016 | 108.75p | 111.50p | 108.30p | 111.25p | 86152 |
10/03/2016 | 108.75p | 110.00p | 107.50p | 108.75p | 53488 |
09/03/2016 | 108.75p | 110.00p | 107.60p | 108.75p | 129893 |
08/03/2016 | 111.25p | 111.40p | 107.50p | 108.75p | 58193 |
07/03/2016 | 112.50p | 112.64p | 110.90p | 111.25p | 9922 |
04/03/2016 | 111.25p | 113.50p | 111.00p | 112.50p | 91137 |
03/03/2016 | 115.00p | 115.00p | 111.10p | 111.25p | 39737 |
02/03/2016 | 115.00p | 116.00p | 114.00p | 115.00p | 32475 |
01/03/2016 | 116.25p | 117.90p | 114.40p | 115.00p | 22166 |
29/02/2016 | 117.50p | 118.50p | 115.50p | 116.25p | 12155 |
26/02/2016 | 117.50p | 119.30p | 116.90p | 117.50p | 9572 |
25/02/2016 | 117.50p | 119.50p | 115.00p | 117.50p | 68274 |
24/02/2016 | 122.50p | 125.00p | 118.00p | 118.75p | 145410 |
23/02/2016 | 117.50p | 120.00p | 116.87p | 120.00p | 186870 |
22/02/2016 | 117.50p | 118.75p | 115.80p | 117.50p | 113953 |
19/02/2016 | 117.50p | 118.75p | 115.00p | 117.50p | 142548 |
18/02/2016 | 115.00p | 117.00p | 114.70p | 115.00p | 133683 |
17/02/2016 | 115.00p | 115.70p | 114.00p | 115.00p | 48263 |
16/02/2016 | 115.00p | 115.90p | 114.51p | 115.00p | 16803 |
15/02/2016 | 115.00p | 115.90p | 114.51p | 115.00p | 76278 |
12/02/2016 | 115.00p | 116.00p | 114.50p | 115.00p | 23494 |
11/02/2016 | 115.00p | 117.50p | 113.75p | 115.00p | 136079 |
10/02/2016 | 116.25p | 117.40p | 115.00p | 115.00p | 79926 |
09/02/2016 | 112.50p | 117.50p | 112.50p | 116.25p | 51500 |
08/02/2016 | 115.00p | 116.00p | 112.60p | 115.00p | 60995 |
05/02/2016 | 115.00p | 116.00p | 114.61p | 115.00p | 20528 |
04/02/2016 | 115.00p | 115.80p | 113.00p | 115.00p | 6406 |
03/02/2016 | 116.25p | 116.25p | 114.45p | 115.00p | 19950 |
02/02/2016 | 116.25p | 117.00p | 114.51p | 116.25p | 31735 |
01/02/2016 | 116.25p | 116.25p | 114.38p | 116.25p | 44376 |
29/01/2016 | 113.75p | 116.25p | 112.60p | 116.25p | 8654 |
28/01/2016 | 115.00p | 115.00p | 111.50p | 113.75p | 6361 |
27/01/2016 | 108.75p | 115.85p | 108.75p | 115.00p | 35509 |
26/01/2016 | 112.50p | 114.00p | 107.50p | 108.75p | 34080 |
25/01/2016 | 116.25p | 117.40p | 112.50p | 112.50p | 19245 |
22/01/2016 | 115.00p | 116.50p | 111.50p | 116.25p | 36770 |
21/01/2016 | 111.25p | 116.00p | 110.50p | 115.00p | 76965 |
20/01/2016 | 117.50p | 117.50p | 110.00p | 112.50p | 80402 |
19/01/2016 | 117.50p | 117.50p | 115.50p | 117.50p | 47507 |
18/01/2016 | 120.00p | 120.00p | 115.00p | 117.50p | 35788 |
15/01/2016 | 121.25p | 121.25p | 119.10p | 120.00p | 14300 |
14/01/2016 | 122.50p | 122.50p | 119.00p | 121.25p | 218269 |
13/01/2016 | 120.00p | 122.50p | 118.01p | 122.50p | 1161358 |
12/01/2016 | 120.00p | 121.50p | 117.80p | 120.00p | 38594 |
11/01/2016 | 120.00p | 120.00p | 117.80p | 120.00p | 22204 |
08/01/2016 | 118.75p | 120.00p | 117.50p | 120.00p | 51727 |
07/01/2016 | 118.75p | 119.90p | 118.25p | 118.75p | 8817 |
06/01/2016 | 123.75p | 124.00p | 118.00p | 118.75p | 84607 |
05/01/2016 | 123.75p | 124.80p | 123.50p | 123.75p | 7250 |
04/01/2016 | 125.00p | 125.00p | 123.00p | 123.75p | 40221 |
31/12/2015 | 123.75p | 125.00p | 123.75p | 123.75p | 11695 |
30/12/2015 | 123.75p | 124.90p | 123.25p | 123.75p | 6381 |
29/12/2015 | 123.75p | 124.70p | 123.00p | 123.75p | 22776 |
24/12/2015 | 125.00p | 125.00p | 122.88p | 123.75p | 12878 |
23/12/2015 | 126.25p | 127.50p | 124.32p | 125.00p | 28656 |
22/12/2015 | 128.75p | 129.00p | 125.50p | 126.25p | 51249 |
21/12/2015 | 132.50p | 134.50p | 125.00p | 128.75p | 82290 |
18/12/2015 | 133.75p | 136.50p | 130.00p | 132.50p | 35970 |
17/12/2015 | 140.00p | 143.70p | 133.75p | 133.75p | 260571 |
16/12/2015 | 122.50p | 125.00p | 121.50p | 122.50p | 14256 |
15/12/2015 | 121.25p | 124.50p | 120.10p | 122.50p | 28338 |
14/12/2015 | 125.00p | 128.50p | 121.25p | 121.25p | 16811 |
11/12/2015 | 122.50p | 122.50p | 120.55p | 122.50p | 46468 |
10/12/2015 | 122.50p | 124.50p | 120.10p | 122.50p | 25263 |
09/12/2015 | 122.50p | 124.50p | 122.00p | 122.50p | 20002 |
08/12/2015 | 118.75p | 122.50p | 118.75p | 122.50p | 5497 |
07/12/2015 | 118.75p | 120.00p | 117.50p | 118.75p | 72140 |
04/12/2015 | 118.75p | 118.75p | 118.75p | 118.75p | 1974 |
03/12/2015 | 118.75p | 119.50p | 117.81p | 118.75p | 18387 |
02/12/2015 | 116.25p | 118.75p | 116.25p | 118.75p | 38712 |
01/12/2015 | 116.25p | 116.51p | 116.00p | 116.25p | 18698 |
30/11/2015 | 116.25p | 117.20p | 115.55p | 116.25p | 17573 |
27/11/2015 | 116.25p | 117.20p | 115.20p | 116.25p | 10938 |
26/11/2015 | 116.25p | 116.25p | 115.10p | 116.25p | 13191 |
25/11/2015 | 116.25p | 116.25p | 115.00p | 116.25p | 64888 |
24/11/2015 | 116.25p | 116.25p | 115.00p | 116.25p | 50119 |
23/11/2015 | 116.25p | 116.25p | 115.00p | 115.00p | 114591 |
20/11/2015 | 116.25p | 116.25p | 116.00p | 116.25p | 10022 |
19/11/2015 | 120.00p | 120.00p | 111.50p | 116.25p | 145214 |
18/11/2015 | 121.25p | 121.40p | 118.10p | 120.00p | 137757 |
17/11/2015 | 121.25p | 121.67p | 120.00p | 121.25p | 43401 |
16/11/2015 | 121.25p | 121.88p | 120.00p | 120.00p | 38486 |
13/11/2015 | 122.50p | 124.45p | 121.00p | 121.25p | 75260 |
12/11/2015 | 122.50p | 125.00p | 122.50p | 122.50p | 10041 |
11/11/2015 | 123.75p | 126.50p | 122.50p | 122.50p | 36912 |
10/11/2015 | 125.00p | 125.63p | 123.00p | 123.75p | 8000 |
09/11/2015 | 125.00p | 125.00p | 123.26p | 125.00p | 2929 |
06/11/2015 | 123.75p | 125.00p | 123.25p | 125.00p | 3600 |
05/11/2015 | 123.75p | 128.80p | 122.90p | 123.75p | 434259 |
04/11/2015 | 120.00p | 125.00p | 120.00p | 123.75p | 54061 |
03/11/2015 | 118.75p | 121.00p | 118.75p | 120.00p | 964275 |
02/11/2015 | 121.25p | 124.20p | 118.75p | 118.75p | 9448 |
30/10/2015 | 121.25p | 124.20p | 119.00p | 121.25p | 13750 |
29/10/2015 | 125.00p | 125.00p | 121.25p | 121.25p | 34334 |
28/10/2015 | 125.00p | 127.50p | 123.75p | 127.50p | 17064 |
27/10/2015 | 123.75p | 127.50p | 123.75p | 127.50p | 20917 |
26/10/2015 | 123.75p | 125.00p | 123.75p | 125.00p | 4109 |
23/10/2015 | 123.75p | 124.72p | 123.75p | 123.75p | 4836 |
22/10/2015 | 123.75p | 123.75p | 123.75p | 123.75p | 84 |
21/10/2015 | 123.75p | 124.50p | 123.10p | 123.75p | 30520 |
20/10/2015 | 123.75p | 123.75p | 123.03p | 123.75p | 2955 |
19/10/2015 | 125.00p | 126.70p | 123.75p | 123.75p | 17173 |
16/10/2015 | 125.00p | 126.70p | 124.50p | 125.00p | 7491 |
15/10/2015 | 125.00p | 127.50p | 124.50p | 125.00p | 35319 |
14/10/2015 | 125.00p | 126.80p | 125.00p | 125.00p | 18329 |
13/10/2015 | 125.00p | 126.85p | 125.00p | 125.00p | 6728 |
12/10/2015 | 125.00p | 126.90p | 125.00p | 125.00p | 18930 |
09/10/2015 | 125.00p | 126.95p | 124.50p | 125.00p | 36370 |
08/10/2015 | 125.00p | 127.20p | 125.00p | 125.00p | 14754 |
07/10/2015 | 125.00p | 127.50p | 125.00p | 125.00p | 51359 |
06/10/2015 | 125.00p | 126.95p | 125.00p | 125.00p | 33606 |
05/10/2015 | 125.00p | 127.27p | 125.00p | 125.00p | 17433 |
02/10/2015 | 125.00p | 125.70p | 125.00p | 125.00p | 6199 |
01/10/2015 | 125.00p | 125.70p | 124.78p | 125.00p | 52416 |
30/09/2015 | 125.00p | 125.00p | 122.50p | 125.00p | 18667 |
29/09/2015 | 125.00p | 125.75p | 124.50p | 125.00p | 54708 |
28/09/2015 | 125.00p | 125.75p | 124.51p | 125.00p | 9128 |
25/09/2015 | 125.00p | 125.75p | 124.00p | 125.00p | 11524 |
24/09/2015 | 125.00p | 127.00p | 124.00p | 125.00p | 23936 |
23/09/2015 | 122.50p | 125.00p | 122.50p | 125.00p | 45109 |
22/09/2015 | 122.50p | 123.50p | 122.00p | 122.50p | 32849 |
21/09/2015 | 122.50p | 123.50p | 121.50p | 122.50p | 24811 |
18/09/2015 | 121.25p | 122.50p | 120.51p | 122.50p | 34602 |
17/09/2015 | 125.00p | 125.00p | 121.25p | 121.25p | 5285 |
16/09/2015 | 125.00p | 125.00p | 121.10p | 125.00p | 8259 |
15/09/2015 | 120.00p | 122.75p | 120.00p | 122.50p | 20402 |
14/09/2015 | 120.00p | 121.50p | 120.00p | 120.00p | 18655 |
11/09/2015 | 120.00p | 120.51p | 120.00p | 120.00p | 7509 |
10/09/2015 | 120.00p | 121.50p | 118.15p | 120.00p | 5576 |
*Close Price adjusted for both dividends and splits