Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2016 | 107.50p | 107.50p | 102.00p | 103.00p | 9250 |
18/07/2016 | 107.50p | 108.75p | 107.50p | 107.50p | 600 |
15/07/2016 | 107.50p | 109.00p | 105.25p | 107.50p | 2492 |
14/07/2016 | 107.50p | 107.50p | 105.25p | 107.50p | 4000 |
13/07/2016 | 103.50p | 109.00p | 103.50p | 107.50p | 23000 |
12/07/2016 | 104.50p | 105.95p | 102.55p | 104.50p | 10000 |
11/07/2016 | 101.00p | 104.50p | 101.00p | 104.50p | 17000 |
08/07/2016 | 101.00p | 102.00p | 101.00p | 101.00p | 5421 |
07/07/2016 | 101.00p | 102.00p | 101.00p | 101.00p | 15216 |
06/07/2016 | 101.00p | 101.00p | 100.00p | 101.00p | 275 |
05/07/2016 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
04/07/2016 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
01/07/2016 | 106.50p | 106.50p | 100.00p | 101.00p | 12514 |
30/06/2016 | 106.50p | 106.50p | 103.00p | 106.50p | 4500 |
29/06/2016 | 106.50p | 106.50p | 103.00p | 106.50p | 1000 |
28/06/2016 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
27/06/2016 | 106.50p | 109.50p | 103.00p | 106.50p | 1026 |
24/06/2016 | 101.00p | 106.50p | 101.00p | 106.50p | 1986 |
23/06/2016 | 110.50p | 110.50p | 110.25p | 110.50p | 2267 |
22/06/2016 | 115.00p | 115.00p | 108.10p | 110.50p | 17392 |
21/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
20/06/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
17/06/2016 | 115.00p | 115.00p | 113.00p | 115.00p | 350 |
16/06/2016 | 116.00p | 116.00p | 113.00p | 115.00p | 10368 |
15/06/2016 | 116.00p | 116.00p | 115.00p | 116.00p | 44 |
14/06/2016 | 121.00p | 121.00p | 115.00p | 116.00p | 11108 |
13/06/2016 | 121.00p | 121.00p | 120.00p | 121.00p | 3000 |
10/06/2016 | 121.00p | 121.40p | 120.10p | 121.00p | 31020 |
09/06/2016 | 121.00p | 122.50p | 120.55p | 121.00p | 11200 |
08/06/2016 | 121.00p | 121.00p | 120.55p | 121.00p | 611 |
07/06/2016 | 120.00p | 122.00p | 118.00p | 121.00p | 13500 |
06/06/2016 | 116.00p | 119.00p | 116.00p | 118.50p | 11000 |
03/06/2016 | 115.00p | 117.00p | 115.00p | 116.00p | 4675 |
02/06/2016 | 111.50p | 116.50p | 111.50p | 115.00p | 93527 |
01/06/2016 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
31/05/2016 | 111.50p | 111.50p | 110.50p | 111.50p | 538 |
27/05/2016 | 113.50p | 113.50p | 110.00p | 111.50p | 4884 |
26/05/2016 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
25/05/2016 | 114.00p | 114.00p | 112.00p | 113.50p | 3562 |
24/05/2016 | 118.00p | 118.00p | 113.00p | 114.00p | 1000 |
23/05/2016 | 118.00p | 118.00p | 115.00p | 117.50p | 3500 |
20/05/2016 | 118.00p | 119.00p | 118.00p | 118.00p | 31 |
19/05/2016 | 118.00p | 118.00p | 116.00p | 118.00p | 1500 |
18/05/2016 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
17/05/2016 | 118.00p | 118.00p | 117.20p | 118.00p | 14657 |
16/05/2016 | 118.00p | 118.00p | 116.00p | 118.00p | 300 |
13/05/2016 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
12/05/2016 | 118.00p | 118.00p | 116.00p | 118.00p | 23948 |
11/05/2016 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
10/05/2016 | 118.00p | 118.40p | 116.00p | 118.00p | 5522 |
09/05/2016 | 115.50p | 118.00p | 115.00p | 118.00p | 29747 |
06/05/2016 | 115.50p | 115.50p | 115.00p | 115.50p | 2500 |
05/05/2016 | 115.50p | 118.00p | 115.00p | 115.50p | 23743 |
04/05/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
03/05/2016 | 115.50p | 115.50p | 113.00p | 115.50p | 280 |
29/04/2016 | 115.50p | 115.50p | 113.00p | 115.50p | 2500 |
28/04/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
27/04/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
26/04/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
25/04/2016 | 115.50p | 116.50p | 115.50p | 115.50p | 0 |
22/04/2016 | 115.50p | 116.00p | 115.50p | 115.50p | 2981 |
21/04/2016 | 117.50p | 126.94p | 115.00p | 115.50p | 9758 |
20/04/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
19/04/2016 | 117.50p | 117.50p | 115.00p | 117.50p | 6634 |
18/04/2016 | 118.00p | 118.00p | 116.00p | 117.50p | 1549 |
15/04/2016 | 121.00p | 121.00p | 117.00p | 118.00p | 4974 |
14/04/2016 | 127.50p | 127.50p | 120.00p | 121.00p | 8000 |
13/04/2016 | 129.50p | 129.50p | 125.00p | 127.50p | 4765 |
12/04/2016 | 129.00p | 130.00p | 126.00p | 129.50p | 5500 |
11/04/2016 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
08/04/2016 | 129.00p | 129.00p | 127.80p | 129.00p | 1549 |
07/04/2016 | 127.50p | 129.00p | 126.00p | 129.00p | 17016 |
06/04/2016 | 124.50p | 125.50p | 124.00p | 124.50p | 1608 |
05/04/2016 | 125.00p | 125.00p | 122.00p | 124.50p | 3840 |
04/04/2016 | 127.00p | 127.00p | 123.00p | 125.00p | 8171 |
01/04/2016 | 126.50p | 128.00p | 126.50p | 127.00p | 14086 |
31/03/2016 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
30/03/2016 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
29/03/2016 | 126.50p | 126.50p | 124.33p | 126.50p | 650 |
24/03/2016 | 127.50p | 127.50p | 124.50p | 126.50p | 4574 |
23/03/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
22/03/2016 | 127.50p | 127.75p | 127.50p | 127.50p | 1000 |
21/03/2016 | 129.50p | 129.50p | 126.00p | 127.50p | 2500 |
18/03/2016 | 129.50p | 130.00p | 129.50p | 129.50p | 1500 |
17/03/2016 | 129.50p | 129.50p | 128.00p | 129.50p | 41834 |
16/03/2016 | 130.50p | 130.50p | 126.00p | 129.50p | 10000 |
15/03/2016 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
14/03/2016 | 132.00p | 132.00p | 129.00p | 130.50p | 5776 |
11/03/2016 | 132.00p | 135.00p | 129.00p | 132.00p | 1696 |
10/03/2016 | 132.00p | 132.00p | 129.00p | 132.00p | 932 |
09/03/2016 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
08/03/2016 | 132.00p | 132.00p | 131.50p | 132.00p | 0 |
07/03/2016 | 132.00p | 132.00p | 129.96p | 132.00p | 1000 |
04/03/2016 | 130.50p | 132.00p | 130.50p | 132.00p | 0 |
03/03/2016 | 129.00p | 131.50p | 128.00p | 130.50p | 37564 |
02/03/2016 | 127.50p | 130.00p | 127.50p | 129.00p | 6250 |
01/03/2016 | 125.50p | 128.00p | 125.50p | 127.50p | 5196 |
29/02/2016 | 129.00p | 131.04p | 123.00p | 125.50p | 10901 |
26/02/2016 | 127.50p | 130.00p | 126.07p | 129.00p | 4183 |
25/02/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
24/02/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
23/02/2016 | 126.50p | 129.00p | 126.50p | 127.50p | 500 |
22/02/2016 | 121.50p | 128.04p | 121.50p | 126.50p | 11584 |
19/02/2016 | 121.50p | 121.50p | 118.55p | 121.50p | 2000 |
18/02/2016 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
17/02/2016 | 119.50p | 122.00p | 119.50p | 121.50p | 3000 |
16/02/2016 | 113.00p | 120.00p | 113.00p | 119.50p | 10030 |
15/02/2016 | 113.00p | 116.00p | 113.00p | 113.00p | 16571 |
12/02/2016 | 117.00p | 117.00p | 107.00p | 113.00p | 9807 |
11/02/2016 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
10/02/2016 | 117.00p | 117.00p | 113.00p | 117.00p | 5000 |
09/02/2016 | 117.00p | 117.50p | 117.00p | 117.00p | 40000 |
08/02/2016 | 118.00p | 118.00p | 116.00p | 117.00p | 2625 |
05/02/2016 | 121.00p | 121.00p | 116.00p | 118.00p | 50674 |
04/02/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
03/02/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
02/02/2016 | 122.00p | 122.00p | 120.00p | 121.00p | 1278 |
01/02/2016 | 128.00p | 128.00p | 120.00p | 122.00p | 13149 |
29/01/2016 | 138.00p | 138.00p | 127.00p | 128.00p | 20070 |
28/01/2016 | 140.50p | 140.50p | 133.00p | 138.00p | 15000 |
27/01/2016 | 142.50p | 142.50p | 138.00p | 140.50p | 5000 |
26/01/2016 | 142.50p | 143.50p | 140.00p | 142.50p | 521 |
25/01/2016 | 144.00p | 144.00p | 140.00p | 142.50p | 5000 |
22/01/2016 | 143.50p | 145.88p | 143.50p | 144.00p | 3420 |
21/01/2016 | 143.50p | 143.50p | 140.00p | 143.50p | 1470 |
20/01/2016 | 144.00p | 147.00p | 140.00p | 143.50p | 13592 |
19/01/2016 | 143.00p | 147.00p | 142.00p | 144.00p | 10667 |
18/01/2016 | 141.50p | 145.00p | 141.00p | 143.00p | 50158 |
15/01/2016 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
14/01/2016 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
13/01/2016 | 140.50p | 142.00p | 140.50p | 141.50p | 1477 |
12/01/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 10000 |
11/01/2016 | 140.50p | 140.66p | 140.50p | 140.50p | 50 |
08/01/2016 | 140.50p | 142.00p | 139.50p | 140.50p | 8356 |
07/01/2016 | 140.50p | 142.00p | 139.78p | 140.50p | 8000 |
06/01/2016 | 141.50p | 141.50p | 139.00p | 140.50p | 584 |
05/01/2016 | 141.50p | 141.50p | 139.00p | 141.50p | 1199 |
04/01/2016 | 141.50p | 141.60p | 139.00p | 141.50p | 3618 |
31/12/2015 | 145.50p | 145.50p | 140.00p | 141.50p | 4900 |
30/12/2015 | 146.50p | 146.50p | 140.50p | 145.50p | 8700 |
29/12/2015 | 150.50p | 151.50p | 145.00p | 146.50p | 7100 |
24/12/2015 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
23/12/2015 | 150.00p | 152.75p | 148.00p | 150.50p | 21000 |
22/12/2015 | 150.00p | 155.00p | 150.00p | 150.50p | 15000 |
21/12/2015 | 150.00p | 151.00p | 148.00p | 150.00p | 7859 |
18/12/2015 | 150.00p | 150.00p | 148.00p | 150.00p | 2500 |
17/12/2015 | 150.00p | 151.50p | 148.00p | 150.00p | 2500 |
16/12/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
15/12/2015 | 150.00p | 150.00p | 149.10p | 150.00p | 151 |
14/12/2015 | 150.50p | 151.56p | 149.05p | 150.00p | 4379 |
11/12/2015 | 152.50p | 152.50p | 150.50p | 150.50p | 6500 |
10/12/2015 | 152.50p | 152.50p | 152.11p | 152.50p | 1450 |
09/12/2015 | 152.50p | 154.83p | 152.50p | 152.50p | 1500 |
08/12/2015 | 152.50p | 152.50p | 150.00p | 152.50p | 4266 |
07/12/2015 | 152.50p | 153.85p | 150.20p | 152.50p | 10400 |
04/12/2015 | 154.00p | 154.00p | 150.00p | 152.50p | 8333 |
03/12/2015 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
02/12/2015 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
01/12/2015 | 154.00p | 157.00p | 152.30p | 154.00p | 1101 |
30/11/2015 | 151.50p | 156.58p | 151.50p | 154.00p | 4623 |
27/11/2015 | 151.50p | 153.00p | 151.50p | 151.50p | 43 |
26/11/2015 | 150.50p | 155.00p | 150.43p | 151.50p | 4250 |
25/11/2015 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
24/11/2015 | 149.50p | 152.95p | 149.50p | 150.50p | 1500 |
23/11/2015 | 145.50p | 151.00p | 143.00p | 149.50p | 6180 |
20/11/2015 | 143.50p | 146.75p | 143.50p | 145.50p | 3151 |
19/11/2015 | 143.00p | 146.00p | 143.00p | 143.50p | 350 |
18/11/2015 | 137.50p | 145.00p | 137.50p | 143.00p | 21744 |
17/11/2015 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
16/11/2015 | 136.50p | 136.50p | 134.00p | 136.50p | 15000 |
13/11/2015 | 136.50p | 139.50p | 133.70p | 136.50p | 15928 |
12/11/2015 | 135.00p | 136.50p | 135.00p | 136.50p | 2930 |
11/11/2015 | 135.00p | 135.00p | 133.20p | 135.00p | 4000 |
10/11/2015 | 135.00p | 136.50p | 133.20p | 135.00p | 5087 |
09/11/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
06/11/2015 | 135.00p | 135.00p | 133.20p | 135.00p | 3000 |
05/11/2015 | 133.00p | 135.00p | 133.00p | 135.00p | 15000 |
04/11/2015 | 134.00p | 135.00p | 131.00p | 133.00p | 15815 |
03/11/2015 | 134.00p | 135.20p | 131.00p | 134.00p | 14700 |
02/11/2015 | 131.50p | 132.95p | 127.00p | 129.50p | 14833 |
30/10/2015 | 131.50p | 131.50p | 129.00p | 131.50p | 2000 |
29/10/2015 | 131.50p | 133.70p | 130.05p | 131.50p | 6793 |
28/10/2015 | 131.50p | 133.90p | 131.50p | 131.50p | 742 |
27/10/2015 | 131.50p | 133.90p | 131.50p | 131.50p | 2000 |
26/10/2015 | 130.00p | 133.90p | 130.00p | 131.50p | 9529 |
23/10/2015 | 130.00p | 131.96p | 130.00p | 130.00p | 1672 |
22/10/2015 | 132.00p | 132.00p | 129.00p | 130.00p | 2331 |
21/10/2015 | 133.00p | 133.99p | 132.00p | 132.00p | 9233 |
20/10/2015 | 133.00p | 133.00p | 132.00p | 133.00p | 211 |
19/10/2015 | 133.00p | 133.00p | 132.00p | 133.00p | 385 |
16/10/2015 | 133.00p | 134.00p | 133.00p | 133.00p | 65 |
15/10/2015 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
14/10/2015 | 134.50p | 134.50p | 131.77p | 133.00p | 6774 |
13/10/2015 | 128.50p | 137.00p | 128.50p | 134.50p | 16501 |
12/10/2015 | 126.00p | 130.00p | 126.00p | 128.50p | 4590 |
09/10/2015 | 119.00p | 129.00p | 119.00p | 126.00p | 12968 |
08/10/2015 | 119.00p | 124.50p | 117.98p | 119.00p | 9510 |
07/10/2015 | 115.00p | 122.00p | 115.00p | 119.00p | 20067 |
06/10/2015 | 109.50p | 116.11p | 109.50p | 112.50p | 19375 |
05/10/2015 | 109.50p | 110.00p | 107.00p | 109.50p | 1440 |
*Close Price adjusted for both dividends and splits