Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2016 | 220.00p | 220.00p | 215.00p | 218.50p | 5536 |
21/06/2016 | 220.00p | 220.00p | 210.00p | 220.00p | 61000 |
20/06/2016 | 221.10p | 221.10p | 218.50p | 218.50p | 2775 |
17/06/2016 | 215.50p | 222.50p | 215.50p | 222.50p | 10000 |
16/06/2016 | 220.00p | 224.25p | 220.00p | 220.00p | 9903 |
15/06/2016 | 227.00p | 227.00p | 222.62p | 223.50p | 1304 |
14/06/2016 | 260.00p | 260.00p | 231.00p | 234.00p | 9590 |
13/06/2016 | 264.80p | 264.80p | 263.00p | 263.00p | 664 |
10/06/2016 | 266.40p | 266.40p | 263.00p | 263.00p | 104 |
09/06/2016 | 262.00p | 262.00p | 262.00p | 262.00p | 258 |
08/06/2016 | 267.00p | 267.20p | 266.50p | 266.50p | 6807 |
07/06/2016 | 262.00p | 265.00p | 262.00p | 263.50p | 1985 |
06/06/2016 | 210.00p | 267.25p | 204.64p | 260.00p | 19006 |
03/06/2016 | 178.00p | 217.00p | 178.00p | 210.00p | 38844 |
02/06/2016 | 174.25p | 175.50p | 174.25p | 175.50p | 1800 |
01/06/2016 | 174.00p | 175.50p | 173.00p | 175.50p | 3375 |
31/05/2016 | 172.00p | 175.00p | 172.00p | 174.00p | 4000 |
27/05/2016 | 170.00p | 171.50p | 170.00p | 171.50p | 4511 |
26/05/2016 | 171.20p | 171.00p | 171.00p | 171.00p | 0 |
25/05/2016 | 171.20p | 171.00p | 170.75p | 171.00p | 0 |
24/05/2016 | 171.20p | 171.20p | 170.75p | 170.75p | 1084 |
23/05/2016 | 173.00p | 171.50p | 171.50p | 171.50p | 0 |
20/05/2016 | 173.00p | 171.50p | 171.50p | 171.50p | 0 |
19/05/2016 | 173.00p | 173.00p | 171.50p | 171.50p | 0 |
18/05/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 1390 |
17/05/2016 | 175.00p | 175.00p | 172.95p | 175.00p | 5698 |
16/05/2016 | 179.06p | 179.06p | 175.00p | 175.00p | 667 |
13/05/2016 | 175.00p | 180.00p | 175.00p | 178.50p | 8000 |
12/05/2016 | 173.00p | 177.00p | 173.00p | 177.00p | 5700 |
11/05/2016 | 170.75p | 171.50p | 170.75p | 171.50p | 500 |
10/05/2016 | 170.00p | 171.50p | 170.50p | 170.50p | 0 |
09/05/2016 | 170.00p | 171.50p | 165.25p | 171.50p | 45800 |
06/05/2016 | 170.00p | 173.00p | 171.50p | 171.50p | 0 |
05/05/2016 | 170.00p | 173.00p | 170.00p | 173.00p | 2421 |
04/05/2016 | 168.00p | 170.00p | 168.00p | 170.00p | 17354 |
03/05/2016 | 165.00p | 167.88p | 167.50p | 167.88p | 0 |
29/04/2016 | 165.00p | 167.50p | 165.00p | 167.50p | 10000 |
28/04/2016 | 165.00p | 167.50p | 167.50p | 167.50p | 0 |
27/04/2016 | 165.00p | 167.50p | 165.00p | 167.50p | 850 |
26/04/2016 | 164.64p | 164.64p | 161.25p | 162.50p | 2851 |
25/04/2016 | 162.00p | 165.00p | 162.00p | 165.00p | 50750 |
22/04/2016 | 167.39p | 167.50p | 167.38p | 167.50p | 1372 |
21/04/2016 | 165.00p | 167.50p | 167.38p | 167.38p | 0 |
20/04/2016 | 165.00p | 167.50p | 165.00p | 167.50p | 10000 |
19/04/2016 | 173.00p | 173.00p | 162.00p | 167.50p | 11364 |
18/04/2016 | 171.15p | 175.00p | 171.15p | 171.38p | 5764 |
15/04/2016 | 182.00p | 182.00p | 159.19p | 175.00p | 11620 |
14/04/2016 | 139.00p | 162.50p | 132.00p | 162.50p | 23763 |
13/04/2016 | 133.05p | 134.50p | 133.05p | 134.50p | 1030 |
12/04/2016 | 136.42p | 136.42p | 134.50p | 134.50p | 9200 |
11/04/2016 | 134.00p | 134.00p | 131.00p | 131.00p | 2000 |
08/04/2016 | 132.71p | 132.71p | 125.31p | 128.00p | 2712 |
07/04/2016 | 128.75p | 127.87p | 126.13p | 127.87p | 0 |
06/04/2016 | 128.75p | 128.75p | 123.00p | 126.13p | 29902 |
05/04/2016 | 121.25p | 121.50p | 116.00p | 121.50p | 7716 |
04/04/2016 | 125.00p | 127.00p | 127.00p | 127.00p | 0 |
01/04/2016 | 125.00p | 127.00p | 127.00p | 127.00p | 0 |
31/03/2016 | 125.00p | 127.00p | 124.50p | 127.00p | 0 |
30/03/2016 | 125.00p | 125.00p | 121.00p | 124.50p | 5508 |
29/03/2016 | 125.48p | 126.50p | 125.48p | 126.50p | 2200 |
24/03/2016 | 128.00p | 128.00p | 126.50p | 126.50p | 2000 |
23/03/2016 | 130.00p | 129.00p | 129.00p | 129.00p | 0 |
22/03/2016 | 130.00p | 129.00p | 129.00p | 129.00p | 0 |
21/03/2016 | 130.00p | 130.00p | 129.00p | 129.00p | 766 |
18/03/2016 | 130.00p | 130.00p | 129.00p | 129.00p | 764 |
17/03/2016 | 128.00p | 129.50p | 129.00p | 129.00p | 0 |
16/03/2016 | 128.00p | 129.50p | 129.50p | 129.50p | 0 |
15/03/2016 | 128.00p | 129.50p | 128.00p | 129.50p | 1794 |
14/03/2016 | 128.25p | 129.50p | 129.50p | 129.50p | 0 |
11/03/2016 | 128.25p | 129.50p | 129.50p | 129.50p | 0 |
10/03/2016 | 128.25p | 130.50p | 129.50p | 129.50p | 0 |
09/03/2016 | 128.25p | 130.50p | 128.00p | 130.50p | 2973 |
08/03/2016 | 132.19p | 130.50p | 130.50p | 130.50p | 0 |
07/03/2016 | 132.19p | 131.00p | 130.50p | 130.50p | 0 |
04/03/2016 | 132.19p | 132.19p | 131.00p | 131.00p | 41 |
03/03/2016 | 132.19p | 132.19p | 131.00p | 131.00p | 2700 |
02/03/2016 | 134.00p | 134.00p | 131.00p | 131.00p | 372 |
01/03/2016 | 131.93p | 131.00p | 131.00p | 131.00p | 0 |
29/02/2016 | 131.93p | 131.00p | 131.00p | 131.00p | 0 |
26/02/2016 | 131.93p | 131.93p | 131.00p | 131.00p | 294 |
25/02/2016 | 128.25p | 131.00p | 131.00p | 131.00p | 0 |
24/02/2016 | 128.25p | 131.50p | 131.00p | 131.00p | 0 |
23/02/2016 | 128.25p | 132.38p | 131.50p | 131.50p | 0 |
22/02/2016 | 128.25p | 132.38p | 128.25p | 132.38p | 344 |
19/02/2016 | 135.00p | 139.00p | 135.00p | 139.00p | 850 |
18/02/2016 | 129.00p | 135.13p | 128.00p | 135.00p | 22450 |
17/02/2016 | 119.00p | 124.50p | 124.50p | 124.50p | 0 |
16/02/2016 | 119.00p | 124.50p | 115.00p | 124.50p | 20701 |
15/02/2016 | 114.00p | 115.00p | 110.00p | 115.00p | 25789 |
12/02/2016 | 110.00p | 109.50p | 109.50p | 109.50p | 0 |
11/02/2016 | 110.00p | 110.00p | 107.00p | 109.50p | 3710 |
10/02/2016 | 105.00p | 107.00p | 105.00p | 107.00p | 0 |
09/02/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 2000 |
08/02/2016 | 105.00p | 109.50p | 109.50p | 109.50p | 0 |
05/02/2016 | 105.00p | 110.50p | 105.00p | 109.50p | 3728 |
04/02/2016 | 107.00p | 110.50p | 100.25p | 110.50p | 11293 |
03/02/2016 | 108.10p | 112.00p | 112.00p | 112.00p | 0 |
02/02/2016 | 108.10p | 112.00p | 112.00p | 112.00p | 0 |
01/02/2016 | 108.10p | 112.00p | 108.10p | 112.00p | 776 |
29/01/2016 | 113.00p | 112.00p | 112.00p | 112.00p | 0 |
28/01/2016 | 113.00p | 114.87p | 112.00p | 112.00p | 0 |
27/01/2016 | 113.00p | 114.87p | 113.00p | 114.87p | 1732049 |
26/01/2016 | 113.00p | 115.00p | 114.87p | 114.87p | 0 |
25/01/2016 | 113.00p | 115.00p | 113.00p | 115.00p | 20000 |
22/01/2016 | 113.00p | 117.50p | 115.00p | 115.00p | 0 |
21/01/2016 | 113.00p | 119.93p | 110.00p | 117.50p | 17158 |
20/01/2016 | 113.00p | 113.00p | 113.00p | 113.00p | 6600 |
19/01/2016 | 113.50p | 117.50p | 113.50p | 114.00p | 1000 |
18/01/2016 | 116.00p | 117.50p | 117.50p | 117.50p | 0 |
15/01/2016 | 116.00p | 118.50p | 117.50p | 117.50p | 0 |
14/01/2016 | 116.00p | 118.50p | 115.00p | 118.50p | 5000 |
13/01/2016 | 123.95p | 123.00p | 118.00p | 123.00p | 0 |
12/01/2016 | 123.95p | 118.00p | 118.00p | 118.00p | 0 |
11/01/2016 | 123.95p | 119.00p | 118.00p | 118.00p | 0 |
08/01/2016 | 123.95p | 119.00p | 118.00p | 119.00p | 0 |
07/01/2016 | 123.95p | 121.00p | 118.00p | 118.00p | 0 |
06/01/2016 | 123.95p | 121.00p | 121.00p | 121.00p | 0 |
05/01/2016 | 123.95p | 123.95p | 121.00p | 121.00p | 313 |
04/01/2016 | 123.95p | 121.00p | 121.00p | 121.00p | 0 |
31/12/2015 | 123.95p | 121.00p | 120.88p | 121.00p | 0 |
30/12/2015 | 123.95p | 123.95p | 120.88p | 120.88p | 100 |
29/12/2015 | 120.00p | 124.00p | 120.00p | 122.50p | 6006 |
24/12/2015 | 113.00p | 117.50p | 117.50p | 117.50p | 0 |
23/12/2015 | 113.00p | 117.50p | 117.50p | 117.50p | 0 |
22/12/2015 | 113.00p | 117.50p | 117.50p | 117.50p | 0 |
21/12/2015 | 113.00p | 117.50p | 116.50p | 117.50p | 0 |
18/12/2015 | 113.00p | 116.50p | 116.50p | 116.50p | 0 |
17/12/2015 | 113.00p | 116.50p | 116.50p | 116.50p | 0 |
16/12/2015 | 113.00p | 116.50p | 116.50p | 116.50p | 0 |
15/12/2015 | 113.00p | 116.50p | 116.50p | 116.50p | 0 |
14/12/2015 | 113.00p | 116.50p | 116.50p | 116.50p | 0 |
11/12/2015 | 113.00p | 116.50p | 114.63p | 116.50p | 0 |
10/12/2015 | 113.00p | 116.75p | 113.00p | 114.63p | 18000 |
09/12/2015 | 120.00p | 120.00p | 116.75p | 116.75p | 2461 |
08/12/2015 | 113.00p | 116.50p | 116.50p | 116.50p | 0 |
07/12/2015 | 113.00p | 116.50p | 113.00p | 116.50p | 1999 |
04/12/2015 | 114.00p | 116.50p | 116.38p | 116.50p | 0 |
03/12/2015 | 114.00p | 116.38p | 115.50p | 116.38p | 0 |
02/12/2015 | 114.00p | 115.50p | 112.00p | 115.50p | 7850 |
01/12/2015 | 113.00p | 118.50p | 118.50p | 118.50p | 0 |
30/11/2015 | 113.00p | 118.50p | 113.00p | 118.50p | 100 |
27/11/2015 | 113.00p | 118.50p | 113.00p | 118.50p | 7500 |
26/11/2015 | 113.25p | 118.50p | 112.00p | 118.50p | 23392 |
25/11/2015 | 117.00p | 118.50p | 117.00p | 118.50p | 100 |
24/11/2015 | 111.25p | 118.50p | 118.50p | 118.50p | 0 |
23/11/2015 | 111.25p | 118.50p | 118.50p | 118.50p | 0 |
20/11/2015 | 111.25p | 118.50p | 116.50p | 118.50p | 0 |
19/11/2015 | 111.25p | 118.50p | 116.50p | 116.50p | 0 |
18/11/2015 | 111.25p | 118.50p | 118.50p | 118.50p | 0 |
17/11/2015 | 111.25p | 118.50p | 111.25p | 118.50p | 100 |
16/11/2015 | 117.00p | 119.00p | 117.00p | 119.00p | 6000 |
13/11/2015 | 113.25p | 118.38p | 115.50p | 115.50p | 0 |
12/11/2015 | 113.25p | 118.38p | 113.25p | 118.38p | 3700 |
11/11/2015 | 113.25p | 118.50p | 113.00p | 118.50p | 0 |
10/11/2015 | 113.25p | 113.25p | 113.00p | 113.00p | 27727 |
09/11/2015 | 113.25p | 118.50p | 113.25p | 118.50p | 2500 |
06/11/2015 | 113.25p | 118.50p | 118.50p | 118.50p | 0 |
05/11/2015 | 113.25p | 118.50p | 116.38p | 118.50p | 0 |
04/11/2015 | 113.25p | 116.50p | 116.38p | 116.38p | 0 |
03/11/2015 | 113.25p | 116.50p | 113.00p | 116.50p | 0 |
02/11/2015 | 113.25p | 113.25p | 113.00p | 113.00p | 13052 |
30/10/2015 | 114.00p | 116.50p | 116.38p | 116.50p | 0 |
29/10/2015 | 114.00p | 116.38p | 116.38p | 116.38p | 0 |
28/10/2015 | 114.00p | 116.38p | 112.00p | 116.38p | 20200 |
27/10/2015 | 119.00p | 121.38p | 119.00p | 121.38p | 990 |
26/10/2015 | 114.25p | 118.38p | 116.88p | 118.38p | 0 |
23/10/2015 | 114.25p | 119.00p | 116.88p | 116.88p | 0 |
22/10/2015 | 114.25p | 119.00p | 116.00p | 119.00p | 0 |
21/10/2015 | 114.25p | 121.31p | 114.25p | 116.00p | 5429 |
20/10/2015 | 112.00p | 118.38p | 118.38p | 118.38p | 0 |
19/10/2015 | 112.00p | 118.38p | 118.38p | 118.38p | 0 |
16/10/2015 | 112.00p | 118.38p | 112.00p | 118.38p | 129643 |
15/10/2015 | 115.25p | 114.00p | 113.50p | 113.50p | 0 |
14/10/2015 | 115.25p | 114.00p | 113.87p | 114.00p | 0 |
13/10/2015 | 115.25p | 113.87p | 113.87p | 113.87p | 0 |
12/10/2015 | 115.25p | 114.00p | 113.87p | 113.87p | 0 |
09/10/2015 | 115.25p | 114.37p | 114.00p | 114.00p | 0 |
08/10/2015 | 115.25p | 115.25p | 114.37p | 114.37p | 867 |
07/10/2015 | 114.00p | 116.00p | 114.00p | 114.37p | 4000 |
06/10/2015 | 114.00p | 114.00p | 113.87p | 113.87p | 186060 |
05/10/2015 | 114.00p | 115.59p | 114.00p | 115.00p | 6728 |
02/10/2015 | 115.28p | 115.28p | 115.00p | 115.00p | 1288 |
01/10/2015 | 117.00p | 117.00p | 115.50p | 115.50p | 1000 |
30/09/2015 | 119.36p | 120.38p | 118.88p | 120.38p | 999 |
29/09/2015 | 114.00p | 118.88p | 114.00p | 118.88p | 3000 |
28/09/2015 | 120.40p | 120.40p | 119.00p | 119.00p | 1236 |
25/09/2015 | 118.75p | 119.00p | 114.17p | 119.00p | 2379 |
24/09/2015 | 117.00p | 117.00p | 107.00p | 116.38p | 29000 |
23/09/2015 | 105.00p | 109.00p | 105.00p | 109.00p | 14280 |
22/09/2015 | 111.60p | 111.60p | 108.00p | 111.00p | 436 |
21/09/2015 | 107.50p | 108.00p | 108.00p | 108.00p | 0 |
18/09/2015 | 107.50p | 108.00p | 107.50p | 108.00p | 1868 |
17/09/2015 | 105.00p | 108.00p | 108.00p | 108.00p | 0 |
16/09/2015 | 105.00p | 108.00p | 108.00p | 108.00p | 0 |
15/09/2015 | 105.00p | 108.00p | 108.00p | 108.00p | 0 |
14/09/2015 | 105.00p | 108.00p | 108.00p | 108.00p | 0 |
11/09/2015 | 105.00p | 108.00p | 106.88p | 108.00p | 0 |
10/09/2015 | 105.00p | 106.88p | 102.00p | 106.88p | 3200 |
09/09/2015 | 105.00p | 109.38p | 107.38p | 109.38p | 0 |
08/09/2015 | 105.00p | 107.38p | 102.00p | 107.38p | 11900 |
*Close Price adjusted for both dividends and splits