Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/10/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
01/10/2015 | 109.50p | 109.75p | 108.00p | 109.50p | 25744 |
30/09/2015 | 109.50p | 109.50p | 108.50p | 109.50p | 0 |
29/09/2015 | 109.50p | 109.50p | 107.00p | 109.50p | 500 |
28/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
25/09/2015 | 109.50p | 109.50p | 108.50p | 109.50p | 0 |
24/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
23/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
22/09/2015 | 109.50p | 109.50p | 107.00p | 109.50p | 1500 |
21/09/2015 | 109.50p | 109.50p | 107.00p | 109.50p | 22074 |
18/09/2015 | 109.50p | 110.00p | 109.50p | 109.50p | 1000 |
17/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
16/09/2015 | 109.50p | 111.00p | 109.50p | 109.50p | 272 |
15/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
14/09/2015 | 109.50p | 109.50p | 107.00p | 109.50p | 1300 |
11/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
10/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
09/09/2015 | 109.50p | 109.50p | 104.00p | 109.50p | 32338 |
08/09/2015 | 110.00p | 110.00p | 108.00p | 109.50p | 302 |
07/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
04/09/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
03/09/2015 | 109.50p | 111.55p | 109.50p | 110.00p | 7673 |
02/09/2015 | 107.50p | 109.00p | 107.50p | 109.00p | 18932 |
01/09/2015 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
28/08/2015 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
27/08/2015 | 109.00p | 109.00p | 103.00p | 107.50p | 10461 |
26/08/2015 | 109.00p | 109.00p | 106.00p | 109.00p | 750 |
25/08/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
24/08/2015 | 111.50p | 111.50p | 106.54p | 109.00p | 2450 |
21/08/2015 | 112.50p | 112.50p | 110.00p | 111.50p | 7044 |
20/08/2015 | 112.50p | 112.50p | 111.00p | 112.50p | 876 |
19/08/2015 | 112.50p | 115.00p | 111.10p | 112.50p | 2275 |
18/08/2015 | 112.50p | 112.50p | 111.00p | 112.50p | 175 |
17/08/2015 | 112.50p | 113.55p | 111.00p | 112.50p | 2529 |
14/08/2015 | 112.50p | 115.00p | 112.00p | 112.50p | 0 |
13/08/2015 | 112.50p | 113.55p | 112.50p | 112.50p | 646 |
12/08/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
11/08/2015 | 114.00p | 114.00p | 111.00p | 112.50p | 5000 |
10/08/2015 | 115.00p | 115.57p | 113.25p | 114.00p | 35551 |
07/08/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
06/08/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
05/08/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
04/08/2015 | 115.00p | 116.30p | 115.00p | 115.00p | 400 |
03/08/2015 | 115.00p | 116.40p | 115.00p | 115.00p | 1022 |
31/07/2015 | 116.00p | 118.50p | 114.50p | 115.00p | 2650 |
30/07/2015 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
29/07/2015 | 114.00p | 118.00p | 114.00p | 116.00p | 24503 |
28/07/2015 | 114.00p | 115.00p | 114.00p | 114.00p | 175 |
27/07/2015 | 115.00p | 115.00p | 113.00p | 114.00p | 12018 |
24/07/2015 | 109.00p | 118.00p | 109.00p | 115.00p | 8907 |
23/07/2015 | 102.00p | 113.00p | 102.00p | 109.00p | 14505 |
22/07/2015 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
21/07/2015 | 101.75p | 102.00p | 101.75p | 102.00p | 0 |
20/07/2015 | 101.75p | 103.40p | 101.75p | 101.75p | 3719 |
17/07/2015 | 102.50p | 103.40p | 101.75p | 101.75p | 12243 |
16/07/2015 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
15/07/2015 | 102.00p | 105.00p | 101.00p | 102.50p | 6801 |
14/07/2015 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
13/07/2015 | 102.00p | 102.00p | 100.00p | 102.00p | 0 |
10/07/2015 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
09/07/2015 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
08/07/2015 | 102.00p | 105.00p | 100.26p | 102.00p | 2076 |
07/07/2015 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
06/07/2015 | 94.50p | 104.00p | 94.50p | 102.00p | 32806 |
03/07/2015 | 94.50p | 94.50p | 92.00p | 94.50p | 1213 |
02/07/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
01/07/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
30/06/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
29/06/2015 | 94.50p | 94.50p | 92.00p | 94.50p | 1503 |
26/06/2015 | 94.50p | 95.80p | 92.50p | 94.50p | 526 |
25/06/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
24/06/2015 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
23/06/2015 | 95.50p | 96.00p | 94.00p | 94.50p | 6732 |
22/06/2015 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
19/06/2015 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
18/06/2015 | 95.50p | 95.50p | 94.00p | 95.50p | 1200 |
17/06/2015 | 95.50p | 97.00p | 93.50p | 95.50p | 19384 |
16/06/2015 | 95.50p | 96.00p | 94.00p | 95.50p | 3366 |
15/06/2015 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
12/06/2015 | 95.50p | 95.50p | 93.00p | 95.50p | 4226 |
11/06/2015 | 95.50p | 98.00p | 95.50p | 95.50p | 52 |
10/06/2015 | 95.50p | 95.50p | 95.50p | 95.50p | 10000 |
09/06/2015 | 95.50p | 98.00p | 95.50p | 95.50p | 714 |
08/06/2015 | 95.50p | 95.50p | 95.50p | 95.50p | 506 |
05/06/2015 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
04/06/2015 | 95.50p | 97.50p | 95.50p | 95.50p | 2506 |
03/06/2015 | 96.00p | 97.20p | 94.00p | 95.50p | 2688 |
02/06/2015 | 103.00p | 104.50p | 94.65p | 96.00p | 15697 |
01/06/2015 | 106.00p | 110.00p | 106.00p | 108.50p | 2549 |
29/05/2015 | 103.50p | 109.00p | 103.50p | 106.00p | 1988 |
28/05/2015 | 102.50p | 105.00p | 102.50p | 103.50p | 573 |
27/05/2015 | 102.50p | 104.00p | 100.20p | 102.50p | 8000 |
26/05/2015 | 101.50p | 102.50p | 101.50p | 102.50p | 0 |
22/05/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
21/05/2015 | 100.50p | 103.00p | 100.50p | 101.50p | 8344 |
20/05/2015 | 96.50p | 102.00p | 96.50p | 100.50p | 12679 |
19/05/2015 | 95.00p | 96.50p | 95.00p | 96.50p | 13538 |
18/05/2015 | 94.00p | 94.00p | 92.00p | 94.00p | 1444 |
15/05/2015 | 93.50p | 94.00p | 92.00p | 94.00p | 3983 |
14/05/2015 | 93.50p | 93.50p | 92.75p | 93.50p | 1280 |
13/05/2015 | 93.50p | 94.13p | 92.75p | 93.50p | 7224 |
12/05/2015 | 93.50p | 93.85p | 92.50p | 93.50p | 4608 |
11/05/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 23500 |
08/05/2015 | 93.50p | 93.50p | 92.50p | 93.50p | 4841 |
07/05/2015 | 93.50p | 94.75p | 93.50p | 93.50p | 32500 |
06/05/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
05/05/2015 | 94.50p | 94.50p | 93.00p | 93.50p | 2333 |
01/05/2015 | 97.00p | 97.00p | 93.00p | 94.50p | 7800 |
30/04/2015 | 99.50p | 99.50p | 95.00p | 97.00p | 10000 |
29/04/2015 | 100.50p | 100.50p | 99.50p | 99.50p | 0 |
28/04/2015 | 100.50p | 100.50p | 98.00p | 100.50p | 4000 |
27/04/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
24/04/2015 | 100.50p | 101.00p | 100.50p | 100.50p | 3710 |
23/04/2015 | 100.50p | 100.50p | 98.00p | 100.50p | 17363 |
22/04/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
21/04/2015 | 100.50p | 100.50p | 99.00p | 100.50p | 0 |
20/04/2015 | 99.00p | 99.00p | 98.22p | 99.00p | 500 |
17/04/2015 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
16/04/2015 | 99.00p | 99.34p | 98.23p | 99.00p | 1470 |
15/04/2015 | 99.00p | 99.00p | 98.22p | 99.00p | 250 |
14/04/2015 | 99.00p | 99.00p | 98.00p | 99.00p | 2000 |
13/04/2015 | 100.00p | 100.00p | 96.00p | 99.00p | 9725 |
10/04/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
09/04/2015 | 100.00p | 102.00p | 99.50p | 100.00p | 29265 |
08/04/2015 | 100.00p | 100.00p | 99.50p | 100.00p | 3275 |
07/04/2015 | 100.50p | 102.00p | 98.44p | 100.00p | 3598 |
02/04/2015 | 104.00p | 105.00p | 99.00p | 100.50p | 29443 |
01/04/2015 | 105.50p | 105.50p | 103.25p | 104.00p | 13625 |
31/03/2015 | 104.00p | 107.00p | 103.00p | 105.50p | 10966 |
30/03/2015 | 104.00p | 104.00p | 104.00p | 104.00p | 750 |
27/03/2015 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
26/03/2015 | 104.00p | 105.00p | 103.00p | 104.00p | 19268 |
25/03/2015 | 98.50p | 105.00p | 98.50p | 104.00p | 14800 |
24/03/2015 | 98.00p | 100.00p | 98.00p | 98.50p | 3832 |
23/03/2015 | 97.00p | 99.00p | 95.00p | 98.00p | 25910 |
20/03/2015 | 97.00p | 100.00p | 95.50p | 97.00p | 22183 |
19/03/2015 | 97.00p | 97.50p | 93.25p | 97.00p | 39186 |
18/03/2015 | 101.50p | 101.50p | 94.25p | 97.00p | 14968 |
17/03/2015 | 104.00p | 104.00p | 99.12p | 101.50p | 11750 |
16/03/2015 | 106.50p | 106.50p | 101.00p | 104.00p | 23878 |
13/03/2015 | 106.50p | 106.50p | 105.00p | 106.50p | 1233 |
12/03/2015 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
11/03/2015 | 106.50p | 106.50p | 103.23p | 106.50p | 5000 |
10/03/2015 | 106.50p | 106.50p | 106.50p | 106.50p | 1500 |
09/03/2015 | 106.50p | 106.80p | 106.00p | 106.50p | 10001 |
06/03/2015 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
05/03/2015 | 106.50p | 107.00p | 105.00p | 106.50p | 32762 |
04/03/2015 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
03/03/2015 | 107.50p | 107.50p | 103.00p | 106.50p | 7650 |
02/03/2015 | 109.50p | 109.50p | 107.00p | 107.50p | 11960 |
27/02/2015 | 109.50p | 110.25p | 107.56p | 109.50p | 4407 |
26/02/2015 | 107.50p | 109.50p | 105.00p | 109.50p | 15273 |
25/02/2015 | 105.50p | 107.40p | 105.00p | 106.50p | 9624 |
24/02/2015 | 103.00p | 103.00p | 102.11p | 103.00p | 5912 |
23/02/2015 | 103.50p | 103.50p | 102.00p | 103.00p | 9990 |
20/02/2015 | 103.50p | 105.00p | 100.00p | 103.50p | 61414 |
19/02/2015 | 103.50p | 103.50p | 102.30p | 103.50p | 2000 |
18/02/2015 | 103.50p | 105.00p | 102.50p | 103.50p | 12601 |
17/02/2015 | 103.50p | 105.00p | 102.19p | 103.50p | 35143 |
16/02/2015 | 103.50p | 103.50p | 102.00p | 103.50p | 8454 |
13/02/2015 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
12/02/2015 | 103.50p | 105.00p | 102.00p | 103.50p | 21952 |
11/02/2015 | 104.00p | 104.00p | 102.30p | 103.50p | 6508 |
10/02/2015 | 104.00p | 105.40p | 104.00p | 104.00p | 4804 |
09/02/2015 | 106.50p | 106.50p | 104.00p | 104.00p | 350 |
06/02/2015 | 106.00p | 108.10p | 104.00p | 106.50p | 39636 |
05/02/2015 | 103.00p | 105.50p | 102.60p | 105.50p | 10495 |
04/02/2015 | 103.00p | 105.00p | 100.00p | 103.00p | 7832 |
03/02/2015 | 102.00p | 103.00p | 101.00p | 103.00p | 5905 |
02/02/2015 | 101.50p | 103.00p | 101.00p | 101.50p | 7141 |
30/01/2015 | 101.50p | 103.00p | 101.50p | 101.50p | 5810 |
29/01/2015 | 101.50p | 102.00p | 100.00p | 101.50p | 7537 |
28/01/2015 | 111.00p | 111.00p | 100.00p | 101.50p | 26657 |
27/01/2015 | 112.50p | 113.18p | 110.00p | 111.00p | 9563 |
26/01/2015 | 114.00p | 114.00p | 111.00p | 113.50p | 29327 |
23/01/2015 | 114.00p | 114.50p | 113.00p | 114.00p | 67155 |
22/01/2015 | 114.00p | 114.70p | 114.00p | 114.00p | 1743 |
21/01/2015 | 107.00p | 115.00p | 107.00p | 114.00p | 46619 |
20/01/2015 | 135.50p | 135.50p | 133.00p | 133.50p | 950 |
19/01/2015 | 135.50p | 135.50p | 134.00p | 135.50p | 1935 |
16/01/2015 | 136.50p | 136.50p | 132.00p | 135.50p | 4000 |
15/01/2015 | 136.50p | 136.85p | 136.50p | 136.50p | 1088 |
14/01/2015 | 138.00p | 138.00p | 137.00p | 138.00p | 5000 |
13/01/2015 | 138.50p | 140.97p | 135.00p | 138.00p | 4455 |
12/01/2015 | 140.50p | 140.50p | 138.00p | 138.50p | 1100 |
09/01/2015 | 140.50p | 141.00p | 138.00p | 140.50p | 2500 |
08/01/2015 | 140.00p | 142.00p | 138.10p | 140.50p | 5346 |
07/01/2015 | 148.50p | 148.50p | 138.00p | 140.00p | 6600 |
06/01/2015 | 151.50p | 151.50p | 145.00p | 148.50p | 9000 |
05/01/2015 | 155.00p | 158.00p | 148.00p | 151.50p | 16488 |
02/01/2015 | 155.50p | 156.50p | 151.25p | 154.00p | 20260 |
31/12/2014 | 156.00p | 156.00p | 153.00p | 155.50p | 6000 |
30/12/2014 | 156.00p | 156.00p | 154.20p | 156.00p | 5000 |
29/12/2014 | 148.50p | 157.00p | 148.50p | 156.00p | 25850 |
24/12/2014 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
23/12/2014 | 148.50p | 148.50p | 147.50p | 148.50p | 0 |
22/12/2014 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
19/12/2014 | 148.50p | 150.00p | 147.00p | 148.50p | 5599 |
18/12/2014 | 146.75p | 150.00p | 145.50p | 148.50p | 25278 |
17/12/2014 | 153.75p | 155.00p | 147.00p | 147.50p | 14933 |
*Close Price adjusted for both dividends and splits