Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2015 | 185.00p | 198.00p | 180.00p | 198.00p | 78595 |
08/09/2015 | 173.00p | 180.00p | 173.00p | 180.00p | 53530 |
07/09/2015 | 180.50p | 185.00p | 170.00p | 170.00p | 56276 |
04/09/2015 | 181.25p | 183.63p | 181.25p | 182.00p | 2680 |
03/09/2015 | 188.00p | 188.75p | 175.00p | 184.00p | 42823 |
02/09/2015 | 192.00p | 194.34p | 185.00p | 186.25p | 28877 |
01/09/2015 | 197.50p | 198.11p | 190.25p | 190.25p | 22583 |
28/08/2015 | 196.00p | 199.69p | 194.00p | 197.38p | 24275 |
27/08/2015 | 200.00p | 200.00p | 197.00p | 197.00p | 84792 |
26/08/2015 | 199.75p | 200.41p | 198.95p | 200.00p | 15088 |
25/08/2015 | 193.00p | 198.00p | 191.26p | 198.00p | 44141 |
24/08/2015 | 197.00p | 197.00p | 185.00p | 189.00p | 226841 |
21/08/2015 | 206.00p | 206.00p | 195.30p | 203.25p | 265539 |
20/08/2015 | 214.00p | 215.25p | 204.70p | 211.75p | 37755 |
19/08/2015 | 231.75p | 231.75p | 213.75p | 213.75p | 14685 |
18/08/2015 | 227.25p | 227.25p | 219.00p | 220.00p | 36492 |
17/08/2015 | 225.25p | 232.00p | 225.25p | 229.00p | 16436 |
14/08/2015 | 233.25p | 236.50p | 233.25p | 236.50p | 3389 |
13/08/2015 | 235.00p | 236.75p | 233.00p | 235.00p | 11754 |
12/08/2015 | 234.75p | 238.06p | 234.75p | 234.75p | 9861 |
11/08/2015 | 233.95p | 236.10p | 231.55p | 234.63p | 16340 |
10/08/2015 | 225.25p | 234.68p | 225.25p | 232.50p | 3635 |
07/08/2015 | 225.25p | 230.00p | 225.00p | 225.00p | 10493 |
06/08/2015 | 227.75p | 233.95p | 225.00p | 225.25p | 28924 |
05/08/2015 | 227.25p | 234.52p | 227.25p | 230.00p | 2214 |
04/08/2015 | 234.25p | 238.37p | 231.46p | 232.00p | 8264 |
03/08/2015 | 237.50p | 240.85p | 234.75p | 234.75p | 4340 |
31/07/2015 | 232.75p | 239.80p | 232.75p | 232.75p | 4781 |
30/07/2015 | 234.00p | 237.95p | 232.75p | 232.75p | 10737 |
29/07/2015 | 235.25p | 240.50p | 235.00p | 235.00p | 12868 |
28/07/2015 | 235.00p | 238.00p | 215.00p | 236.00p | 3202478 |
27/07/2015 | 235.00p | 241.21p | 235.00p | 235.00p | 30728 |
24/07/2015 | 233.25p | 240.61p | 233.25p | 239.12p | 6091 |
23/07/2015 | 239.00p | 240.88p | 236.62p | 237.00p | 7431 |
22/07/2015 | 240.00p | 242.90p | 230.25p | 236.00p | 32266 |
21/07/2015 | 239.00p | 242.66p | 237.59p | 239.88p | 32127 |
20/07/2015 | 228.25p | 240.36p | 228.25p | 238.75p | 177308 |
17/07/2015 | 230.00p | 236.50p | 230.00p | 232.50p | 74072 |
16/07/2015 | 225.25p | 240.03p | 225.25p | 230.00p | 6306 |
15/07/2015 | 225.00p | 237.23p | 225.00p | 235.00p | 28747 |
14/07/2015 | 230.25p | 236.05p | 228.00p | 231.00p | 92815 |
13/07/2015 | 240.00p | 240.00p | 225.25p | 232.00p | 37181 |
10/07/2015 | 225.00p | 238.82p | 225.00p | 230.00p | 26366 |
09/07/2015 | 225.25p | 237.64p | 225.25p | 227.00p | 8502 |
08/07/2015 | 225.25p | 237.54p | 225.25p | 228.00p | 11251 |
07/07/2015 | 225.00p | 239.28p | 225.00p | 228.00p | 926 |
06/07/2015 | 225.00p | 245.00p | 225.00p | 225.25p | 89059 |
03/07/2015 | 234.00p | 234.00p | 228.50p | 228.50p | 12226 |
02/07/2015 | 230.00p | 234.07p | 224.65p | 234.00p | 212612 |
01/07/2015 | 220.00p | 231.75p | 220.00p | 226.00p | 6168 |
30/06/2015 | 220.25p | 220.25p | 220.00p | 220.00p | 450 |
29/06/2015 | 220.00p | 231.43p | 220.00p | 225.00p | 15435 |
26/06/2015 | 222.00p | 230.07p | 222.00p | 230.00p | 125715 |
25/06/2015 | 220.25p | 227.33p | 220.25p | 221.00p | 7480 |
24/06/2015 | 225.30p | 225.94p | 223.87p | 223.87p | 7479 |
23/06/2015 | 219.50p | 224.07p | 218.00p | 224.00p | 33874 |
22/06/2015 | 220.25p | 229.75p | 220.00p | 220.00p | 29452 |
19/06/2015 | 221.50p | 225.98p | 221.50p | 224.00p | 13743 |
18/06/2015 | 219.00p | 220.00p | 219.00p | 220.00p | 3617 |
17/06/2015 | 221.75p | 222.00p | 219.00p | 219.00p | 7366 |
16/06/2015 | 227.25p | 230.40p | 215.00p | 221.75p | 105183 |
15/06/2015 | 220.00p | 224.75p | 216.00p | 220.00p | 26936 |
12/06/2015 | 219.00p | 219.00p | 215.50p | 217.00p | 2766 |
11/06/2015 | 220.00p | 221.58p | 215.00p | 217.00p | 18102 |
10/06/2015 | 211.73p | 221.00p | 211.00p | 217.00p | 17711 |
09/06/2015 | 217.25p | 221.00p | 217.25p | 221.00p | 1941 |
08/06/2015 | 220.00p | 220.00p | 215.00p | 215.00p | 5914 |
05/06/2015 | 220.00p | 220.00p | 218.00p | 218.00p | 7206 |
04/06/2015 | 223.00p | 228.22p | 216.00p | 218.75p | 16684 |
03/06/2015 | 219.00p | 227.00p | 219.00p | 223.00p | 80130 |
02/06/2015 | 220.00p | 222.00p | 219.62p | 220.00p | 17549 |
01/06/2015 | 215.00p | 220.03p | 215.00p | 215.00p | 7729 |
29/05/2015 | 221.75p | 221.83p | 212.25p | 217.00p | 12776 |
28/05/2015 | 214.25p | 225.80p | 212.00p | 212.00p | 8739 |
27/05/2015 | 214.25p | 225.65p | 214.25p | 223.75p | 18098 |
26/05/2015 | 217.75p | 225.00p | 215.00p | 215.00p | 17739 |
22/05/2015 | 217.75p | 226.15p | 217.00p | 217.00p | 12550 |
21/05/2015 | 219.34p | 228.25p | 219.34p | 228.25p | 5998 |
20/05/2015 | 220.00p | 227.45p | 219.75p | 223.75p | 107912 |
19/05/2015 | 230.50p | 232.50p | 220.00p | 226.75p | 57551 |
18/05/2015 | 226.40p | 226.50p | 222.81p | 225.50p | 103815 |
15/05/2015 | 224.00p | 224.13p | 224.00p | 224.13p | 2500 |
14/05/2015 | 227.25p | 228.00p | 227.25p | 227.87p | 2314 |
13/05/2015 | 225.40p | 227.75p | 225.40p | 227.75p | 356 |
12/05/2015 | 227.33p | 230.75p | 227.33p | 227.38p | 47629 |
11/05/2015 | 228.75p | 230.75p | 220.00p | 230.75p | 12687 |
08/05/2015 | 225.00p | 230.00p | 222.83p | 227.87p | 20274 |
07/05/2015 | 223.00p | 224.05p | 221.00p | 222.50p | 16406 |
06/05/2015 | 230.00p | 236.40p | 205.00p | 222.50p | 74507 |
05/05/2015 | 232.00p | 236.15p | 232.00p | 233.50p | 3773 |
01/05/2015 | 229.37p | 234.52p | 229.37p | 232.12p | 7600 |
30/04/2015 | 230.25p | 233.00p | 228.75p | 233.00p | 0 |
29/04/2015 | 230.25p | 231.00p | 228.75p | 228.75p | 7548 |
28/04/2015 | 232.00p | 233.00p | 230.00p | 230.00p | 40857 |
27/04/2015 | 231.25p | 235.00p | 229.25p | 229.25p | 56906 |
24/04/2015 | 231.99p | 231.99p | 228.00p | 231.12p | 12990 |
23/04/2015 | 235.00p | 240.00p | 227.87p | 231.63p | 22160 |
22/04/2015 | 232.00p | 233.72p | 232.00p | 233.50p | 3910 |
21/04/2015 | 232.00p | 239.00p | 231.25p | 235.63p | 5558 |
20/04/2015 | 237.00p | 237.08p | 230.25p | 233.00p | 11730 |
17/04/2015 | 235.00p | 241.62p | 232.50p | 241.62p | 27635 |
16/04/2015 | 236.15p | 236.15p | 232.80p | 236.00p | 9616 |
15/04/2015 | 234.00p | 236.01p | 230.00p | 235.63p | 11000 |
14/04/2015 | 234.00p | 237.21p | 233.00p | 235.88p | 22655 |
13/04/2015 | 232.00p | 237.00p | 229.98p | 234.75p | 29106 |
10/04/2015 | 232.00p | 238.00p | 232.00p | 238.00p | 10928 |
09/04/2015 | 235.08p | 235.08p | 231.09p | 233.63p | 8824 |
08/04/2015 | 228.50p | 235.00p | 228.38p | 233.00p | 26103 |
07/04/2015 | 232.25p | 237.87p | 228.50p | 234.00p | 25958 |
02/04/2015 | 232.25p | 236.00p | 232.25p | 234.00p | 74313 |
01/04/2015 | 239.00p | 242.00p | 232.25p | 234.00p | 23468 |
31/03/2015 | 238.00p | 238.00p | 234.00p | 237.00p | 217898 |
30/03/2015 | 243.25p | 243.25p | 238.00p | 239.50p | 22250 |
27/03/2015 | 242.00p | 244.15p | 233.00p | 237.00p | 30676 |
26/03/2015 | 209.50p | 245.00p | 207.60p | 241.75p | 259296 |
25/03/2015 | 200.00p | 205.00p | 195.08p | 202.00p | 93585 |
24/03/2015 | 200.00p | 200.00p | 190.00p | 196.12p | 45395 |
23/03/2015 | 194.00p | 194.00p | 190.00p | 190.00p | 17876 |
20/03/2015 | 192.77p | 196.50p | 192.75p | 196.50p | 3500 |
19/03/2015 | 194.12p | 196.50p | 193.00p | 196.50p | 4910 |
18/03/2015 | 197.48p | 197.48p | 193.25p | 196.50p | 6308 |
17/03/2015 | 205.00p | 205.00p | 193.25p | 193.25p | 30508 |
16/03/2015 | 194.00p | 203.00p | 192.00p | 198.50p | 11102 |
13/03/2015 | 195.00p | 200.00p | 195.00p | 198.37p | 5700 |
12/03/2015 | 205.00p | 205.00p | 195.00p | 200.00p | 13592 |
11/03/2015 | 203.50p | 203.50p | 195.00p | 200.00p | 35634 |
10/03/2015 | 200.00p | 204.30p | 197.00p | 200.00p | 21121 |
09/03/2015 | 198.50p | 206.25p | 193.00p | 199.13p | 44446 |
06/03/2015 | 193.00p | 193.55p | 191.50p | 191.50p | 10000 |
05/03/2015 | 198.43p | 198.43p | 193.00p | 193.00p | 4448 |
04/03/2015 | 198.00p | 198.00p | 193.00p | 194.62p | 5995 |
03/03/2015 | 209.75p | 209.75p | 193.00p | 195.00p | 27741 |
02/03/2015 | 210.00p | 210.00p | 199.78p | 207.00p | 42108 |
27/02/2015 | 203.75p | 209.00p | 196.19p | 202.13p | 26557 |
26/02/2015 | 196.75p | 200.59p | 190.00p | 193.50p | 49509 |
25/02/2015 | 191.22p | 195.00p | 191.22p | 195.00p | 576 |
24/02/2015 | 199.00p | 200.25p | 190.22p | 194.00p | 6488 |
23/02/2015 | 198.75p | 200.00p | 193.94p | 200.00p | 15299 |
20/02/2015 | 190.00p | 194.50p | 190.00p | 194.50p | 2000 |
19/02/2015 | 193.00p | 194.38p | 193.00p | 194.38p | 4500 |
18/02/2015 | 190.00p | 192.75p | 190.00p | 191.38p | 8513 |
17/02/2015 | 190.00p | 192.75p | 189.82p | 191.38p | 13385 |
16/02/2015 | 188.75p | 190.00p | 181.30p | 190.00p | 18378 |
13/02/2015 | 180.25p | 189.00p | 180.25p | 189.00p | 25543 |
12/02/2015 | 175.00p | 181.50p | 170.00p | 181.50p | 14396 |
11/02/2015 | 170.00p | 172.75p | 170.00p | 172.38p | 20996 |
10/02/2015 | 165.00p | 171.00p | 165.00p | 171.00p | 229535 |
09/02/2015 | 165.25p | 174.50p | 165.00p | 165.50p | 43690 |
06/02/2015 | 170.00p | 174.69p | 167.25p | 171.00p | 44314 |
05/02/2015 | 177.25p | 178.40p | 171.50p | 171.50p | 31761 |
04/02/2015 | 185.00p | 185.00p | 177.25p | 178.00p | 54270 |
03/02/2015 | 185.25p | 185.25p | 181.00p | 181.00p | 4890 |
02/02/2015 | 187.76p | 188.44p | 182.25p | 186.25p | 10998 |
30/01/2015 | 178.25p | 178.25p | 178.00p | 178.00p | 3306 |
29/01/2015 | 180.25p | 185.00p | 178.00p | 178.00p | 16038 |
28/01/2015 | 183.25p | 183.38p | 178.00p | 183.38p | 96822 |
27/01/2015 | 180.25p | 184.88p | 177.00p | 184.88p | 59285 |
26/01/2015 | 185.00p | 189.20p | 178.00p | 184.63p | 25204 |
23/01/2015 | 182.25p | 189.68p | 182.25p | 185.75p | 30864 |
22/01/2015 | 179.75p | 186.04p | 179.75p | 182.00p | 4562 |
21/01/2015 | 179.75p | 187.50p | 179.00p | 179.00p | 23502 |
20/01/2015 | 177.00p | 179.00p | 173.25p | 176.50p | 20404 |
19/01/2015 | 173.25p | 175.00p | 173.00p | 173.00p | 12383 |
16/01/2015 | 177.75p | 177.75p | 170.00p | 176.25p | 39813 |
15/01/2015 | 175.00p | 175.00p | 168.00p | 172.00p | 155105 |
14/01/2015 | 177.25p | 189.05p | 177.00p | 177.50p | 7613 |
13/01/2015 | 185.25p | 194.84p | 172.64p | 180.25p | 497371 |
12/01/2015 | 187.25p | 194.25p | 185.00p | 185.00p | 41272 |
09/01/2015 | 187.25p | 195.55p | 187.25p | 193.62p | 5888 |
08/01/2015 | 185.25p | 189.50p | 185.00p | 186.00p | 26226 |
07/01/2015 | 185.25p | 191.59p | 184.45p | 185.00p | 110673 |
06/01/2015 | 200.25p | 206.76p | 185.00p | 185.00p | 23618 |
05/01/2015 | 193.00p | 205.40p | 186.00p | 199.00p | 11774 |
02/01/2015 | 187.00p | 196.12p | 185.00p | 185.00p | 114320 |
31/12/2014 | 191.75p | 191.75p | 185.83p | 187.00p | 109395 |
30/12/2014 | 205.00p | 205.00p | 199.75p | 199.75p | 1224 |
29/12/2014 | 200.25p | 200.25p | 191.50p | 191.50p | 37432 |
24/12/2014 | 200.00p | 204.20p | 200.00p | 202.50p | 203 |
23/12/2014 | 200.00p | 205.00p | 200.00p | 202.50p | 8812 |
22/12/2014 | 195.00p | 204.20p | 195.00p | 202.38p | 6216 |
19/12/2014 | 195.00p | 203.99p | 195.00p | 199.63p | 34437 |
18/12/2014 | 197.65p | 198.33p | 192.00p | 195.62p | 25038 |
17/12/2014 | 192.25p | 197.45p | 192.00p | 192.00p | 10926 |
16/12/2014 | 195.00p | 204.40p | 192.30p | 200.13p | 17389 |
15/12/2014 | 195.00p | 196.16p | 190.00p | 193.50p | 26098 |
12/12/2014 | 188.00p | 194.81p | 168.00p | 185.00p | 69997 |
11/12/2014 | 198.00p | 200.00p | 190.25p | 194.62p | 264237 |
10/12/2014 | 210.00p | 217.54p | 196.00p | 196.00p | 146244 |
09/12/2014 | 225.00p | 225.95p | 212.08p | 215.00p | 15668 |
08/12/2014 | 229.25p | 243.50p | 226.75p | 226.75p | 33554 |
05/12/2014 | 229.25p | 243.06p | 228.75p | 228.75p | 18437 |
04/12/2014 | 229.25p | 229.25p | 229.00p | 229.00p | 7656 |
03/12/2014 | 229.00p | 246.00p | 229.00p | 229.00p | 3206 |
02/12/2014 | 230.00p | 230.00p | 229.00p | 230.00p | 21266 |
01/12/2014 | 240.00p | 240.49p | 228.75p | 228.75p | 212472 |
28/11/2014 | 240.12p | 248.00p | 239.28p | 245.88p | 258077 |
27/11/2014 | 243.75p | 251.25p | 243.75p | 247.75p | 2788 |
26/11/2014 | 248.00p | 252.30p | 248.00p | 251.25p | 3498 |
25/11/2014 | 250.00p | 250.85p | 245.75p | 248.38p | 49254 |
24/11/2014 | 252.50p | 252.50p | 244.27p | 248.38p | 39048 |
*Close Price adjusted for both dividends and splits