Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2015 | 80.25p | 84.50p | 80.00p | 84.00p | 20718 |
01/09/2015 | 78.75p | 83.00p | 77.20p | 82.00p | 176897 |
28/08/2015 | 77.00p | 78.99p | 77.00p | 78.50p | 48672 |
27/08/2015 | 78.00p | 78.50p | 76.08p | 78.50p | 86933 |
26/08/2015 | 79.50p | 79.50p | 74.83p | 76.00p | 190415 |
25/08/2015 | 80.00p | 83.92p | 79.01p | 81.00p | 49206 |
24/08/2015 | 83.00p | 83.80p | 78.66p | 80.50p | 144511 |
21/08/2015 | 85.25p | 85.40p | 83.35p | 84.38p | 67546 |
20/08/2015 | 85.00p | 86.87p | 84.68p | 86.50p | 61186 |
19/08/2015 | 93.00p | 93.35p | 85.01p | 87.00p | 154224 |
18/08/2015 | 95.50p | 97.55p | 93.30p | 95.00p | 100626 |
17/08/2015 | 96.25p | 99.00p | 96.25p | 97.62p | 117118 |
14/08/2015 | 99.75p | 99.75p | 96.14p | 97.62p | 111841 |
13/08/2015 | 99.75p | 99.75p | 96.14p | 99.75p | 83178 |
12/08/2015 | 99.75p | 99.75p | 95.48p | 97.62p | 74566 |
11/08/2015 | 95.75p | 99.75p | 95.34p | 98.12p | 70566 |
10/08/2015 | 96.00p | 99.50p | 95.50p | 99.50p | 46945 |
07/08/2015 | 99.00p | 99.75p | 96.15p | 97.87p | 33291 |
06/08/2015 | 98.25p | 99.00p | 96.14p | 99.00p | 40148 |
05/08/2015 | 96.75p | 99.00p | 96.75p | 97.62p | 12423 |
04/08/2015 | 95.25p | 98.10p | 95.25p | 98.00p | 61692 |
03/08/2015 | 90.00p | 101.00p | 89.41p | 99.00p | 313213 |
31/07/2015 | 87.25p | 90.00p | 86.58p | 89.00p | 97692 |
30/07/2015 | 90.00p | 90.00p | 80.78p | 87.00p | 354071 |
29/07/2015 | 93.75p | 94.50p | 86.01p | 89.13p | 201464 |
28/07/2015 | 97.00p | 97.25p | 93.75p | 94.63p | 111045 |
27/07/2015 | 97.25p | 101.96p | 97.25p | 97.75p | 36260 |
24/07/2015 | 100.00p | 100.00p | 97.50p | 98.50p | 39554 |
23/07/2015 | 99.75p | 102.22p | 97.00p | 97.00p | 78026 |
22/07/2015 | 99.50p | 101.50p | 98.25p | 98.25p | 69059 |
21/07/2015 | 100.00p | 103.20p | 99.00p | 99.00p | 33303 |
20/07/2015 | 103.00p | 104.00p | 99.02p | 100.00p | 94810 |
17/07/2015 | 108.00p | 108.00p | 103.50p | 105.50p | 165984 |
16/07/2015 | 110.25p | 111.00p | 107.46p | 111.00p | 39148 |
15/07/2015 | 110.50p | 110.50p | 105.00p | 109.25p | 17248 |
14/07/2015 | 109.50p | 109.50p | 106.25p | 108.50p | 11885 |
13/07/2015 | 109.75p | 110.15p | 105.40p | 108.00p | 54623 |
10/07/2015 | 109.25p | 109.25p | 104.75p | 106.88p | 43585 |
09/07/2015 | 108.75p | 109.00p | 105.50p | 106.88p | 23571 |
08/07/2015 | 102.00p | 109.75p | 102.00p | 106.88p | 55301 |
07/07/2015 | 105.25p | 108.50p | 102.00p | 108.50p | 138098 |
06/07/2015 | 108.50p | 109.93p | 105.00p | 105.00p | 30494 |
03/07/2015 | 112.00p | 112.00p | 105.00p | 109.00p | 91937 |
02/07/2015 | 110.75p | 112.00p | 107.15p | 112.00p | 84477 |
01/07/2015 | 116.00p | 116.00p | 108.50p | 109.25p | 70347 |
30/06/2015 | 114.00p | 115.50p | 110.64p | 115.50p | 43309 |
29/06/2015 | 112.25p | 114.47p | 110.00p | 110.00p | 23288 |
26/06/2015 | 110.75p | 115.25p | 110.75p | 115.00p | 3076 |
25/06/2015 | 114.75p | 114.75p | 111.15p | 114.75p | 27181 |
24/06/2015 | 113.25p | 115.75p | 110.00p | 110.00p | 42070 |
23/06/2015 | 112.00p | 117.06p | 112.00p | 116.25p | 39147 |
22/06/2015 | 111.50p | 115.00p | 110.64p | 115.00p | 61126 |
19/06/2015 | 111.50p | 112.00p | 109.08p | 110.25p | 68092 |
18/06/2015 | 115.00p | 115.05p | 108.50p | 111.50p | 86176 |
17/06/2015 | 113.00p | 113.94p | 110.00p | 113.00p | 39349 |
16/06/2015 | 114.75p | 115.00p | 111.50p | 111.50p | 65535 |
15/06/2015 | 117.25p | 117.25p | 111.50p | 113.50p | 29480 |
12/06/2015 | 116.50p | 116.50p | 112.44p | 115.00p | 58959 |
11/06/2015 | 117.25p | 117.50p | 115.00p | 117.50p | 58407 |
10/06/2015 | 115.00p | 117.25p | 113.00p | 117.00p | 49547 |
09/06/2015 | 112.75p | 115.15p | 109.37p | 112.00p | 108697 |
08/06/2015 | 116.25p | 118.00p | 112.50p | 114.00p | 82160 |
05/06/2015 | 116.00p | 118.35p | 115.50p | 116.00p | 34586 |
04/06/2015 | 118.00p | 118.88p | 116.75p | 117.00p | 26645 |
03/06/2015 | 118.50p | 119.75p | 118.00p | 118.25p | 121032 |
02/06/2015 | 118.25p | 119.75p | 117.75p | 118.00p | 19925 |
01/06/2015 | 117.25p | 120.20p | 117.02p | 120.00p | 70954 |
29/05/2015 | 116.50p | 119.15p | 115.50p | 119.00p | 120596 |
28/05/2015 | 116.75p | 118.95p | 116.00p | 118.00p | 14182 |
27/05/2015 | 117.25p | 119.62p | 116.13p | 118.25p | 40879 |
26/05/2015 | 119.75p | 119.97p | 117.00p | 117.00p | 122842 |
22/05/2015 | 119.50p | 120.00p | 115.00p | 118.75p | 112295 |
21/05/2015 | 119.00p | 121.73p | 117.00p | 119.25p | 123326 |
20/05/2015 | 121.00p | 121.52p | 117.55p | 118.75p | 113694 |
19/05/2015 | 121.00p | 121.50p | 120.25p | 121.00p | 163329 |
18/05/2015 | 123.00p | 128.24p | 120.00p | 120.00p | 136548 |
15/05/2015 | 123.75p | 128.50p | 121.75p | 121.75p | 32590 |
14/05/2015 | 125.25p | 127.00p | 123.15p | 123.63p | 71908 |
13/05/2015 | 128.00p | 130.24p | 125.00p | 125.25p | 61876 |
12/05/2015 | 129.00p | 129.67p | 128.00p | 128.00p | 53769 |
11/05/2015 | 128.25p | 130.25p | 128.00p | 129.00p | 87255 |
08/05/2015 | 129.00p | 130.75p | 125.00p | 128.00p | 44081 |
07/05/2015 | 127.75p | 131.25p | 126.00p | 129.00p | 151547 |
06/05/2015 | 125.50p | 127.75p | 125.00p | 127.00p | 38360 |
05/05/2015 | 125.25p | 127.97p | 124.50p | 125.00p | 76988 |
01/05/2015 | 124.50p | 125.62p | 123.52p | 124.75p | 77936 |
30/04/2015 | 126.00p | 126.88p | 124.00p | 124.50p | 222862 |
29/04/2015 | 120.00p | 126.00p | 120.00p | 125.00p | 213496 |
28/04/2015 | 120.00p | 124.75p | 119.14p | 123.75p | 129097 |
27/04/2015 | 122.25p | 123.48p | 120.00p | 121.50p | 237933 |
24/04/2015 | 121.25p | 123.00p | 119.68p | 122.00p | 99920 |
23/04/2015 | 123.00p | 123.00p | 120.05p | 121.00p | 36554 |
22/04/2015 | 118.75p | 123.50p | 118.75p | 120.38p | 45611 |
21/04/2015 | 122.00p | 125.33p | 118.56p | 122.50p | 86795 |
20/04/2015 | 125.00p | 126.87p | 118.75p | 121.75p | 149629 |
17/04/2015 | 127.00p | 127.75p | 121.00p | 123.75p | 92225 |
16/04/2015 | 128.00p | 129.50p | 123.20p | 128.00p | 202951 |
15/04/2015 | 123.25p | 129.75p | 120.25p | 127.00p | 338505 |
14/04/2015 | 120.00p | 123.50p | 118.70p | 123.50p | 74192 |
13/04/2015 | 120.75p | 125.75p | 116.58p | 120.00p | 385055 |
10/04/2015 | 116.00p | 119.53p | 115.23p | 118.50p | 116633 |
09/04/2015 | 115.75p | 116.93p | 112.79p | 115.25p | 181692 |
08/04/2015 | 110.00p | 116.18p | 110.00p | 115.00p | 310262 |
07/04/2015 | 107.00p | 115.00p | 107.00p | 114.00p | 200334 |
02/04/2015 | 105.25p | 110.10p | 105.07p | 108.50p | 137156 |
01/04/2015 | 109.50p | 112.75p | 105.00p | 106.00p | 152468 |
31/03/2015 | 114.50p | 116.15p | 109.00p | 109.00p | 213462 |
30/03/2015 | 119.00p | 119.00p | 114.50p | 115.25p | 164232 |
27/03/2015 | 117.50p | 117.50p | 112.58p | 114.00p | 145829 |
26/03/2015 | 115.00p | 116.69p | 113.00p | 113.00p | 67544 |
25/03/2015 | 113.50p | 116.62p | 112.50p | 113.50p | 95448 |
24/03/2015 | 113.25p | 117.75p | 113.00p | 115.75p | 73482 |
23/03/2015 | 111.00p | 115.00p | 110.16p | 113.00p | 103672 |
20/03/2015 | 114.25p | 114.25p | 108.00p | 111.50p | 165677 |
19/03/2015 | 116.75p | 118.00p | 112.75p | 113.25p | 100201 |
18/03/2015 | 112.25p | 124.30p | 111.38p | 117.25p | 174985 |
17/03/2015 | 106.00p | 112.25p | 106.00p | 112.25p | 163168 |
16/03/2015 | 110.00p | 114.90p | 101.00p | 106.00p | 202356 |
13/03/2015 | 113.25p | 114.85p | 109.38p | 110.50p | 136714 |
12/03/2015 | 115.00p | 116.00p | 114.00p | 114.00p | 58000 |
11/03/2015 | 115.00p | 117.00p | 115.00p | 117.00p | 16119 |
10/03/2015 | 117.00p | 117.65p | 112.25p | 117.00p | 122580 |
09/03/2015 | 117.00p | 118.21p | 115.62p | 118.00p | 95446 |
06/03/2015 | 118.00p | 118.75p | 117.00p | 117.75p | 71530 |
05/03/2015 | 117.00p | 119.00p | 115.25p | 118.00p | 116458 |
04/03/2015 | 119.75p | 119.75p | 114.00p | 115.13p | 28750 |
03/03/2015 | 115.00p | 117.25p | 113.00p | 117.25p | 95022 |
02/03/2015 | 117.00p | 117.00p | 112.25p | 112.50p | 166350 |
27/02/2015 | 118.00p | 118.05p | 114.75p | 114.75p | 113484 |
26/02/2015 | 118.25p | 119.67p | 117.00p | 118.00p | 83610 |
25/02/2015 | 115.75p | 118.62p | 115.75p | 117.50p | 24596 |
24/02/2015 | 115.25p | 119.21p | 112.25p | 117.75p | 122526 |
23/02/2015 | 118.00p | 119.98p | 115.50p | 117.00p | 86051 |
20/02/2015 | 122.50p | 125.50p | 118.00p | 119.00p | 201703 |
19/02/2015 | 127.00p | 127.70p | 122.52p | 124.50p | 76855 |
18/02/2015 | 126.00p | 128.00p | 126.00p | 128.00p | 27513 |
17/02/2015 | 125.00p | 127.13p | 124.65p | 126.00p | 54394 |
16/02/2015 | 123.75p | 126.40p | 123.75p | 125.50p | 73435 |
13/02/2015 | 123.00p | 125.35p | 121.81p | 123.25p | 249555 |
12/02/2015 | 120.25p | 122.28p | 119.00p | 122.00p | 50064 |
11/02/2015 | 126.25p | 126.25p | 119.00p | 122.00p | 170706 |
10/02/2015 | 127.00p | 129.64p | 124.25p | 126.00p | 43241 |
09/02/2015 | 128.50p | 132.12p | 126.50p | 127.00p | 110765 |
06/02/2015 | 128.00p | 133.00p | 128.00p | 128.50p | 100690 |
05/02/2015 | 125.00p | 127.50p | 123.25p | 127.00p | 98642 |
04/02/2015 | 130.75p | 130.75p | 126.31p | 128.00p | 106518 |
03/02/2015 | 116.25p | 135.00p | 115.00p | 128.00p | 1715969 |
02/02/2015 | 115.25p | 119.00p | 115.00p | 116.25p | 150398 |
30/01/2015 | 113.00p | 119.75p | 111.25p | 118.50p | 128539 |
29/01/2015 | 116.00p | 119.75p | 114.75p | 117.75p | 72007 |
28/01/2015 | 122.75p | 122.75p | 118.00p | 120.12p | 209313 |
27/01/2015 | 123.00p | 125.00p | 120.75p | 120.75p | 230117 |
26/01/2015 | 124.00p | 127.50p | 123.25p | 123.25p | 163302 |
23/01/2015 | 126.75p | 127.75p | 123.00p | 125.00p | 22142 |
22/01/2015 | 126.00p | 129.25p | 124.50p | 127.50p | 72441 |
21/01/2015 | 129.50p | 131.12p | 124.75p | 125.00p | 54830 |
20/01/2015 | 124.00p | 131.25p | 124.00p | 129.75p | 545473 |
19/01/2015 | 119.75p | 124.00p | 115.81p | 124.00p | 192794 |
16/01/2015 | 122.00p | 122.00p | 115.45p | 117.25p | 116640 |
15/01/2015 | 122.50p | 125.00p | 118.58p | 122.25p | 122477 |
14/01/2015 | 125.25p | 125.25p | 112.00p | 121.38p | 255369 |
13/01/2015 | 137.75p | 137.75p | 125.00p | 126.00p | 91339 |
12/01/2015 | 138.00p | 138.06p | 133.55p | 135.00p | 29229 |
09/01/2015 | 139.00p | 139.00p | 131.63p | 134.25p | 65532 |
08/01/2015 | 139.00p | 139.00p | 130.75p | 133.75p | 67010 |
07/01/2015 | 130.00p | 137.75p | 127.00p | 134.75p | 239716 |
06/01/2015 | 128.00p | 129.75p | 120.12p | 128.88p | 185637 |
05/01/2015 | 135.75p | 135.75p | 129.50p | 129.50p | 61009 |
02/01/2015 | 129.75p | 136.00p | 128.96p | 136.00p | 56741 |
31/12/2014 | 130.00p | 132.00p | 127.25p | 127.75p | 32168 |
30/12/2014 | 136.00p | 137.63p | 127.00p | 127.75p | 113845 |
29/12/2014 | 138.00p | 141.95p | 136.00p | 136.25p | 45720 |
24/12/2014 | 145.00p | 145.00p | 137.39p | 143.25p | 78070 |
23/12/2014 | 137.00p | 144.75p | 137.00p | 144.25p | 43022 |
22/12/2014 | 145.00p | 145.00p | 137.39p | 141.75p | 224156 |
19/12/2014 | 140.00p | 146.75p | 140.00p | 142.50p | 46375 |
18/12/2014 | 132.00p | 144.13p | 125.25p | 143.50p | 180439 |
17/12/2014 | 129.00p | 129.89p | 126.00p | 127.50p | 222801 |
16/12/2014 | 129.75p | 129.75p | 120.81p | 128.00p | 209039 |
15/12/2014 | 126.25p | 129.38p | 120.15p | 127.00p | 163031 |
12/12/2014 | 130.00p | 131.74p | 125.82p | 127.00p | 287192 |
11/12/2014 | 139.00p | 139.25p | 128.40p | 132.75p | 293558 |
10/12/2014 | 143.50p | 149.00p | 132.45p | 139.50p | 164964 |
09/12/2014 | 147.00p | 149.25p | 143.25p | 146.00p | 172782 |
08/12/2014 | 155.00p | 160.00p | 147.00p | 148.75p | 235015 |
05/12/2014 | 153.50p | 158.00p | 150.00p | 150.00p | 148620 |
04/12/2014 | 151.25p | 152.47p | 150.00p | 150.00p | 58434 |
03/12/2014 | 150.00p | 155.00p | 148.25p | 148.25p | 121685 |
02/12/2014 | 150.00p | 159.50p | 150.00p | 151.25p | 141604 |
01/12/2014 | 160.25p | 160.25p | 142.08p | 151.75p | 253552 |
28/11/2014 | 178.00p | 179.25p | 160.00p | 165.00p | 1224770 |
27/11/2014 | 178.25p | 188.25p | 170.05p | 175.00p | 251326 |
26/11/2014 | 170.00p | 180.00p | 167.75p | 177.00p | 161491 |
25/11/2014 | 165.25p | 169.65p | 163.00p | 166.00p | 155921 |
24/11/2014 | 171.25p | 173.62p | 164.00p | 165.00p | 269301 |
21/11/2014 | 158.75p | 171.97p | 155.47p | 169.50p | 379887 |
20/11/2014 | 150.00p | 156.75p | 150.00p | 156.50p | 42420 |
19/11/2014 | 152.00p | 155.45p | 147.00p | 148.75p | 77694 |
18/11/2014 | 150.00p | 158.25p | 148.00p | 154.00p | 185002 |
17/11/2014 | 155.25p | 162.00p | 150.00p | 150.00p | 59606 |
*Close Price adjusted for both dividends and splits