Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2016 | 210.00p | 214.95p | 192.50p | 192.50p | 39044 |
24/06/2016 | 225.00p | 230.00p | 211.25p | 211.25p | 55277 |
23/06/2016 | 250.50p | 251.00p | 241.75p | 241.75p | 13468 |
22/06/2016 | 240.25p | 245.00p | 240.25p | 245.00p | 14747 |
21/06/2016 | 240.75p | 241.00p | 240.75p | 241.00p | 3270 |
20/06/2016 | 259.75p | 259.75p | 238.25p | 238.25p | 33000 |
17/06/2016 | 263.25p | 263.25p | 239.50p | 239.50p | 32127 |
16/06/2016 | 247.50p | 263.25p | 247.50p | 263.25p | 37278 |
15/06/2016 | 246.00p | 255.00p | 246.00p | 254.50p | 24872 |
14/06/2016 | 245.00p | 250.00p | 240.00p | 245.00p | 23566 |
13/06/2016 | 240.25p | 246.90p | 236.00p | 240.00p | 52948 |
10/06/2016 | 249.75p | 255.00p | 240.50p | 247.50p | 14401 |
09/06/2016 | 240.25p | 249.75p | 240.00p | 240.00p | 13729 |
08/06/2016 | 247.77p | 248.18p | 247.13p | 247.13p | 9912 |
07/06/2016 | 248.44p | 248.44p | 246.88p | 246.88p | 2661 |
06/06/2016 | 249.75p | 249.75p | 242.50p | 243.00p | 3588 |
03/06/2016 | 254.75p | 254.75p | 240.00p | 240.00p | 27419 |
02/06/2016 | 250.00p | 262.40p | 245.00p | 245.00p | 13456 |
01/06/2016 | 255.00p | 263.13p | 250.00p | 250.00p | 55417 |
31/05/2016 | 253.00p | 253.00p | 248.70p | 251.25p | 156094 |
27/05/2016 | 250.25p | 254.66p | 250.19p | 252.00p | 109994 |
26/05/2016 | 254.75p | 254.75p | 249.25p | 252.00p | 52575 |
25/05/2016 | 251.00p | 252.85p | 248.00p | 251.25p | 96336 |
24/05/2016 | 246.25p | 259.61p | 242.00p | 242.00p | 72000 |
23/05/2016 | 246.00p | 263.33p | 246.00p | 246.00p | 7624 |
20/05/2016 | 244.00p | 244.00p | 244.00p | 244.00p | 3867 |
19/05/2016 | 250.25p | 255.50p | 246.00p | 246.00p | 16787 |
18/05/2016 | 256.00p | 263.12p | 250.00p | 250.00p | 19702 |
17/05/2016 | 258.00p | 261.28p | 246.19p | 256.00p | 29147 |
16/05/2016 | 242.25p | 257.00p | 242.00p | 242.00p | 12580 |
13/05/2016 | 246.00p | 246.19p | 242.00p | 242.00p | 19919 |
12/05/2016 | 242.00p | 253.87p | 242.00p | 242.00p | 2507 |
11/05/2016 | 242.25p | 254.25p | 242.25p | 242.25p | 8434 |
10/05/2016 | 258.00p | 258.00p | 242.00p | 242.25p | 239783 |
09/05/2016 | 242.25p | 255.64p | 242.25p | 242.25p | 6992 |
06/05/2016 | 243.75p | 255.65p | 242.00p | 243.50p | 45836 |
05/05/2016 | 243.25p | 256.08p | 243.25p | 243.50p | 70969 |
04/05/2016 | 247.00p | 251.25p | 247.00p | 247.00p | 1297 |
03/05/2016 | 244.75p | 253.75p | 244.75p | 251.25p | 16752 |
29/04/2016 | 244.09p | 246.71p | 244.09p | 244.75p | 7918 |
28/04/2016 | 242.00p | 247.38p | 242.00p | 247.38p | 5000 |
27/04/2016 | 242.50p | 245.96p | 242.00p | 242.00p | 4982 |
26/04/2016 | 240.25p | 245.75p | 240.00p | 242.50p | 61814 |
25/04/2016 | 240.00p | 245.00p | 235.00p | 242.25p | 94026 |
22/04/2016 | 250.25p | 250.25p | 222.13p | 239.50p | 173678 |
21/04/2016 | 273.00p | 273.00p | 248.00p | 248.25p | 47303 |
20/04/2016 | 280.00p | 290.92p | 275.00p | 275.00p | 46082 |
19/04/2016 | 282.50p | 293.32p | 280.00p | 280.00p | 117058 |
18/04/2016 | 286.12p | 289.12p | 282.00p | 286.00p | 3261 |
15/04/2016 | 288.00p | 291.21p | 282.00p | 282.00p | 28338 |
14/04/2016 | 280.00p | 285.00p | 270.25p | 280.00p | 52733 |
13/04/2016 | 265.25p | 280.00p | 265.25p | 270.00p | 33008 |
12/04/2016 | 260.25p | 275.00p | 260.25p | 268.00p | 32006 |
11/04/2016 | 258.25p | 270.00p | 258.25p | 260.00p | 284822 |
08/04/2016 | 256.00p | 266.30p | 256.00p | 259.00p | 30112 |
07/04/2016 | 256.25p | 266.56p | 256.00p | 258.00p | 253291 |
06/04/2016 | 260.25p | 263.99p | 258.00p | 262.00p | 190474 |
05/04/2016 | 260.50p | 270.56p | 260.00p | 260.50p | 93236 |
04/04/2016 | 270.00p | 274.00p | 260.25p | 261.25p | 64380 |
01/04/2016 | 250.50p | 270.61p | 248.00p | 265.12p | 67374 |
31/03/2016 | 250.50p | 261.42p | 250.50p | 256.12p | 51020 |
30/03/2016 | 250.25p | 260.25p | 250.00p | 250.00p | 36715 |
29/03/2016 | 230.00p | 255.00p | 230.00p | 250.00p | 143958 |
24/03/2016 | 196.00p | 234.95p | 189.87p | 232.50p | 233970 |
23/03/2016 | 188.50p | 196.00p | 182.33p | 194.75p | 2797680 |
22/03/2016 | 192.00p | 193.00p | 177.14p | 189.00p | 406497 |
21/03/2016 | 195.50p | 198.94p | 195.00p | 195.00p | 70139 |
18/03/2016 | 195.25p | 199.92p | 195.00p | 197.38p | 36291 |
17/03/2016 | 195.25p | 199.53p | 195.00p | 197.25p | 52244 |
16/03/2016 | 195.50p | 199.75p | 193.00p | 195.00p | 14336 |
15/03/2016 | 195.00p | 199.05p | 195.00p | 195.00p | 128215 |
14/03/2016 | 195.00p | 200.00p | 195.00p | 198.00p | 36833 |
11/03/2016 | 198.25p | 201.00p | 195.25p | 200.00p | 36856 |
10/03/2016 | 198.00p | 202.00p | 198.00p | 202.00p | 6525 |
09/03/2016 | 198.25p | 205.44p | 198.25p | 202.00p | 53643 |
08/03/2016 | 197.25p | 204.75p | 197.25p | 198.00p | 40298 |
07/03/2016 | 195.25p | 204.00p | 195.25p | 201.00p | 22862 |
04/03/2016 | 210.00p | 214.12p | 182.55p | 202.00p | 125087 |
03/03/2016 | 212.25p | 216.06p | 212.00p | 215.00p | 9197 |
02/03/2016 | 212.25p | 217.50p | 212.00p | 213.00p | 16320 |
01/03/2016 | 214.25p | 216.25p | 212.00p | 215.00p | 30718 |
29/02/2016 | 215.00p | 216.13p | 212.25p | 215.00p | 6557 |
26/02/2016 | 210.00p | 220.00p | 210.00p | 212.25p | 118337 |
25/02/2016 | 215.00p | 220.13p | 210.50p | 212.25p | 35204 |
24/02/2016 | 215.25p | 221.06p | 215.25p | 220.00p | 76365 |
23/02/2016 | 218.00p | 220.56p | 212.25p | 218.00p | 41307 |
22/02/2016 | 222.75p | 223.00p | 216.03p | 220.00p | 16840 |
19/02/2016 | 220.00p | 223.05p | 215.00p | 215.00p | 134180 |
18/02/2016 | 215.25p | 221.66p | 213.00p | 217.25p | 58026 |
17/02/2016 | 224.75p | 224.75p | 215.50p | 216.50p | 19178 |
16/02/2016 | 217.25p | 225.00p | 215.36p | 220.00p | 32400 |
15/02/2016 | 224.75p | 224.75p | 217.00p | 217.25p | 9232 |
12/02/2016 | 224.75p | 224.75p | 211.00p | 213.25p | 251581 |
11/02/2016 | 215.00p | 220.00p | 213.25p | 220.00p | 36360 |
10/02/2016 | 215.50p | 221.00p | 215.25p | 215.25p | 8480 |
09/02/2016 | 220.00p | 221.00p | 215.00p | 221.00p | 32123 |
08/02/2016 | 224.00p | 224.00p | 216.50p | 220.00p | 20733 |
05/02/2016 | 220.00p | 220.00p | 216.80p | 220.00p | 49266 |
04/02/2016 | 225.00p | 225.00p | 215.00p | 220.00p | 56128 |
03/02/2016 | 225.00p | 225.00p | 215.28p | 220.00p | 13926 |
02/02/2016 | 225.00p | 225.00p | 215.50p | 224.75p | 78239 |
01/02/2016 | 228.00p | 234.50p | 215.75p | 221.75p | 97719 |
29/01/2016 | 235.00p | 235.81p | 233.42p | 234.50p | 66867 |
28/01/2016 | 225.00p | 238.25p | 220.25p | 222.00p | 163628 |
27/01/2016 | 228.00p | 228.00p | 220.00p | 220.00p | 28815 |
26/01/2016 | 228.75p | 229.00p | 220.00p | 220.00p | 63783 |
25/01/2016 | 229.75p | 237.50p | 220.00p | 225.00p | 108536 |
22/01/2016 | 239.75p | 239.75p | 223.97p | 230.00p | 38516 |
21/01/2016 | 233.00p | 239.75p | 226.48p | 233.50p | 81439 |
20/01/2016 | 233.00p | 239.75p | 225.00p | 233.00p | 66064 |
19/01/2016 | 233.00p | 245.00p | 230.50p | 242.75p | 540539 |
18/01/2016 | 238.00p | 244.75p | 226.00p | 233.00p | 56532 |
15/01/2016 | 268.75p | 268.75p | 228.50p | 235.00p | 160960 |
14/01/2016 | 265.00p | 279.30p | 265.00p | 265.00p | 28364 |
13/01/2016 | 279.00p | 279.00p | 265.75p | 279.00p | 11136 |
12/01/2016 | 240.00p | 275.00p | 232.33p | 275.00p | 72733 |
11/01/2016 | 229.75p | 236.50p | 217.65p | 228.25p | 66534 |
08/01/2016 | 229.75p | 229.75p | 222.25p | 222.25p | 11961 |
07/01/2016 | 217.50p | 232.89p | 216.00p | 220.00p | 67711 |
06/01/2016 | 233.00p | 233.00p | 220.50p | 225.00p | 19586 |
05/01/2016 | 232.75p | 233.00p | 225.48p | 229.50p | 24932 |
04/01/2016 | 229.25p | 233.00p | 222.39p | 229.50p | 31092 |
31/12/2015 | 220.00p | 229.88p | 216.80p | 224.87p | 32900 |
30/12/2015 | 220.00p | 220.00p | 215.00p | 215.25p | 16805 |
29/12/2015 | 218.75p | 220.00p | 215.50p | 215.50p | 20987 |
24/12/2015 | 215.00p | 216.00p | 215.00p | 216.00p | 10267 |
23/12/2015 | 230.00p | 230.00p | 210.00p | 217.75p | 108902 |
22/12/2015 | 230.00p | 230.00p | 226.00p | 226.00p | 24814 |
21/12/2015 | 230.00p | 230.00p | 225.00p | 230.00p | 34576 |
18/12/2015 | 220.00p | 230.00p | 220.00p | 225.25p | 62878 |
17/12/2015 | 220.00p | 229.91p | 210.00p | 225.00p | 147172 |
16/12/2015 | 224.25p | 244.75p | 211.25p | 212.00p | 277093 |
15/12/2015 | 262.00p | 271.00p | 211.00p | 211.00p | 226847 |
14/12/2015 | 289.25p | 289.25p | 261.98p | 273.25p | 39602 |
11/12/2015 | 285.25p | 289.00p | 275.50p | 275.50p | 27554 |
10/12/2015 | 286.25p | 294.75p | 285.00p | 285.00p | 37634 |
09/12/2015 | 282.00p | 295.00p | 282.00p | 285.75p | 58943 |
08/12/2015 | 290.00p | 295.00p | 280.00p | 294.00p | 74285 |
07/12/2015 | 295.00p | 295.00p | 276.96p | 280.25p | 112058 |
04/12/2015 | 290.50p | 295.00p | 283.01p | 290.00p | 100826 |
03/12/2015 | 291.00p | 295.00p | 280.74p | 292.62p | 168908 |
02/12/2015 | 290.00p | 290.00p | 263.75p | 285.00p | 150582 |
01/12/2015 | 281.50p | 290.00p | 275.25p | 290.00p | 90785 |
30/11/2015 | 288.25p | 292.00p | 257.61p | 289.00p | 232678 |
27/11/2015 | 295.00p | 300.68p | 287.66p | 295.00p | 766837 |
26/11/2015 | 375.25p | 387.25p | 260.00p | 295.00p | 2403878 |
25/11/2015 | 389.83p | 389.83p | 383.20p | 389.37p | 26707 |
24/11/2015 | 395.00p | 395.00p | 379.14p | 386.12p | 279373 |
23/11/2015 | 388.90p | 389.26p | 379.35p | 385.50p | 238315 |
20/11/2015 | 385.00p | 389.60p | 370.45p | 387.50p | 11721 |
19/11/2015 | 385.25p | 391.25p | 375.00p | 375.00p | 78027 |
18/11/2015 | 390.00p | 391.50p | 381.19p | 390.00p | 2600 |
17/11/2015 | 390.00p | 400.80p | 381.50p | 400.00p | 23969 |
16/11/2015 | 390.25p | 400.80p | 390.25p | 390.25p | 14118 |
13/11/2015 | 390.25p | 401.85p | 390.00p | 390.00p | 23352 |
12/11/2015 | 390.25p | 405.00p | 390.25p | 391.25p | 21456 |
11/11/2015 | 395.00p | 404.75p | 390.50p | 399.75p | 592392 |
10/11/2015 | 395.00p | 406.00p | 395.00p | 395.25p | 10238 |
09/11/2015 | 420.00p | 420.00p | 395.00p | 395.25p | 19858 |
06/11/2015 | 390.25p | 417.49p | 390.25p | 404.75p | 114017 |
05/11/2015 | 400.25p | 408.77p | 390.25p | 395.00p | 269885 |
04/11/2015 | 400.25p | 410.00p | 400.25p | 410.00p | 10049 |
03/11/2015 | 390.25p | 415.00p | 390.25p | 400.50p | 26959 |
02/11/2015 | 390.25p | 410.00p | 390.25p | 390.25p | 14466 |
30/10/2015 | 410.00p | 410.00p | 401.00p | 410.00p | 36925 |
29/10/2015 | 405.00p | 410.00p | 390.98p | 410.00p | 477636 |
28/10/2015 | 405.00p | 405.73p | 388.25p | 400.00p | 39666 |
27/10/2015 | 405.00p | 415.00p | 405.00p | 410.00p | 3068 |
26/10/2015 | 415.00p | 418.75p | 405.25p | 405.50p | 130068 |
23/10/2015 | 424.75p | 424.75p | 420.00p | 420.00p | 4716 |
22/10/2015 | 425.00p | 425.00p | 417.25p | 420.00p | 14288 |
21/10/2015 | 405.00p | 425.00p | 405.00p | 420.00p | 89208 |
20/10/2015 | 405.98p | 409.30p | 400.00p | 403.50p | 657309 |
19/10/2015 | 402.53p | 406.05p | 398.00p | 404.00p | 247044 |
16/10/2015 | 400.00p | 405.16p | 397.54p | 400.00p | 512883 |
15/10/2015 | 390.00p | 402.67p | 390.00p | 400.00p | 23665 |
14/10/2015 | 395.00p | 402.25p | 390.00p | 390.00p | 1016981 |
13/10/2015 | 394.50p | 395.00p | 391.96p | 395.00p | 8741 |
12/10/2015 | 360.00p | 395.00p | 360.00p | 395.00p | 150037 |
09/10/2015 | 370.25p | 387.80p | 370.25p | 380.12p | 2993 |
08/10/2015 | 374.00p | 389.25p | 374.00p | 381.50p | 3807 |
07/10/2015 | 373.50p | 389.50p | 372.35p | 389.25p | 4079 |
06/10/2015 | 379.50p | 380.00p | 375.80p | 380.00p | 11650 |
05/10/2015 | 368.25p | 372.10p | 368.00p | 372.00p | 525209 |
02/10/2015 | 380.00p | 380.00p | 360.16p | 378.00p | 268466 |
01/10/2015 | 375.25p | 375.25p | 359.00p | 365.00p | 40929 |
30/09/2015 | 391.75p | 400.00p | 377.36p | 382.00p | 66874 |
29/09/2015 | 380.00p | 388.56p | 380.00p | 384.75p | 27067 |
28/09/2015 | 365.00p | 380.00p | 352.50p | 380.00p | 32384 |
25/09/2015 | 347.75p | 365.00p | 337.95p | 351.50p | 239179 |
24/09/2015 | 340.00p | 344.32p | 335.04p | 340.00p | 86993 |
23/09/2015 | 344.00p | 350.44p | 335.00p | 335.00p | 95005 |
22/09/2015 | 328.25p | 338.15p | 328.25p | 336.25p | 8308 |
21/09/2015 | 334.00p | 334.00p | 330.26p | 334.00p | 15018 |
18/09/2015 | 329.75p | 342.49p | 323.83p | 334.00p | 33746 |
17/09/2015 | 323.30p | 323.30p | 315.55p | 319.13p | 6554 |
16/09/2015 | 323.25p | 324.75p | 317.15p | 318.00p | 83423 |
15/09/2015 | 322.25p | 334.15p | 290.01p | 312.00p | 331267 |
14/09/2015 | 334.50p | 334.50p | 331.25p | 332.50p | 3304 |
11/09/2015 | 336.82p | 336.82p | 328.38p | 331.25p | 5501 |
*Close Price adjusted for both dividends and splits