Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2016 | 88.00p | 88.00p | 77.06p | 79.50p | 513535 |
05/07/2016 | 93.00p | 93.00p | 83.00p | 85.00p | 171047 |
04/07/2016 | 92.25p | 93.65p | 90.75p | 92.50p | 108799 |
01/07/2016 | 90.00p | 95.00p | 89.25p | 91.00p | 255658 |
30/06/2016 | 92.00p | 93.59p | 85.25p | 87.50p | 460784 |
29/06/2016 | 96.00p | 96.00p | 90.00p | 91.50p | 376235 |
28/06/2016 | 100.00p | 100.50p | 95.00p | 95.75p | 164008 |
27/06/2016 | 109.75p | 109.75p | 96.75p | 97.75p | 369919 |
24/06/2016 | 110.00p | 110.00p | 102.72p | 110.00p | 237485 |
23/06/2016 | 115.00p | 118.57p | 111.00p | 118.50p | 387291 |
22/06/2016 | 115.00p | 115.00p | 110.75p | 113.25p | 259494 |
21/06/2016 | 113.00p | 113.00p | 111.25p | 112.50p | 137773 |
20/06/2016 | 112.25p | 114.03p | 112.00p | 113.75p | 222640 |
17/06/2016 | 111.00p | 113.50p | 108.00p | 113.50p | 874328 |
16/06/2016 | 109.25p | 110.75p | 107.50p | 107.50p | 158179 |
15/06/2016 | 110.25p | 113.50p | 109.75p | 109.75p | 123752 |
14/06/2016 | 115.00p | 115.50p | 109.75p | 110.25p | 171428 |
13/06/2016 | 115.75p | 115.75p | 113.25p | 113.75p | 70919 |
10/06/2016 | 115.75p | 119.50p | 115.00p | 115.75p | 98076 |
09/06/2016 | 122.25p | 122.25p | 118.62p | 119.50p | 136122 |
08/06/2016 | 116.00p | 118.75p | 116.00p | 118.00p | 172053 |
07/06/2016 | 120.00p | 120.00p | 115.94p | 116.25p | 195455 |
06/06/2016 | 117.00p | 118.25p | 116.25p | 116.25p | 122352 |
03/06/2016 | 123.75p | 123.75p | 117.50p | 117.75p | 308305 |
02/06/2016 | 121.00p | 122.75p | 119.50p | 121.50p | 153337 |
01/06/2016 | 117.00p | 120.50p | 117.00p | 120.00p | 190678 |
31/05/2016 | 121.00p | 122.00p | 118.25p | 120.25p | 171860 |
27/05/2016 | 121.25p | 121.25p | 117.00p | 118.25p | 58287 |
26/05/2016 | 125.00p | 125.00p | 117.00p | 117.00p | 178212 |
25/05/2016 | 124.50p | 124.50p | 119.50p | 122.75p | 308251 |
24/05/2016 | 125.75p | 125.75p | 117.50p | 120.00p | 108895 |
23/05/2016 | 122.00p | 127.00p | 121.00p | 121.50p | 1252033 |
20/05/2016 | 124.75p | 126.00p | 122.75p | 125.50p | 962272 |
19/05/2016 | 122.75p | 124.00p | 120.50p | 120.50p | 802678 |
18/05/2016 | 122.25p | 123.51p | 120.50p | 122.50p | 1029148 |
17/05/2016 | 121.00p | 122.34p | 119.00p | 122.00p | 375989 |
16/05/2016 | 116.25p | 121.00p | 116.25p | 119.25p | 194240 |
13/05/2016 | 115.25p | 117.75p | 115.25p | 116.25p | 185395 |
12/05/2016 | 113.25p | 116.00p | 113.25p | 115.25p | 207354 |
11/05/2016 | 117.00p | 117.00p | 115.25p | 115.75p | 122725 |
10/05/2016 | 117.00p | 117.06p | 114.93p | 115.00p | 176991 |
09/05/2016 | 115.00p | 117.00p | 114.00p | 116.25p | 153763 |
06/05/2016 | 119.00p | 119.50p | 112.00p | 113.25p | 251389 |
05/05/2016 | 115.00p | 123.00p | 114.00p | 119.00p | 440469 |
04/05/2016 | 115.25p | 116.44p | 111.00p | 113.00p | 48385 |
03/05/2016 | 113.00p | 114.13p | 110.75p | 111.50p | 115068 |
29/04/2016 | 114.25p | 116.00p | 112.75p | 113.00p | 69596 |
28/04/2016 | 113.25p | 115.00p | 111.50p | 114.75p | 118857 |
27/04/2016 | 111.50p | 115.25p | 111.00p | 112.75p | 702326 |
26/04/2016 | 113.00p | 114.75p | 111.75p | 112.25p | 128039 |
25/04/2016 | 122.00p | 122.75p | 112.00p | 112.75p | 217917 |
22/04/2016 | 120.75p | 120.81p | 115.25p | 116.00p | 254482 |
21/04/2016 | 118.25p | 121.25p | 116.25p | 117.00p | 141551 |
20/04/2016 | 119.00p | 124.75p | 117.50p | 118.25p | 903379 |
19/04/2016 | 120.00p | 121.75p | 117.00p | 118.75p | 61219 |
18/04/2016 | 117.75p | 124.00p | 117.75p | 118.25p | 1192754 |
15/04/2016 | 121.00p | 124.00p | 117.25p | 118.25p | 239196 |
14/04/2016 | 125.00p | 128.25p | 122.75p | 123.00p | 149905 |
13/04/2016 | 128.75p | 129.25p | 127.00p | 127.00p | 37484 |
12/04/2016 | 125.00p | 128.00p | 125.00p | 126.00p | 35474 |
11/04/2016 | 129.00p | 129.25p | 127.25p | 127.50p | 27636 |
08/04/2016 | 127.50p | 128.50p | 126.50p | 127.00p | 59495 |
07/04/2016 | 128.00p | 128.00p | 125.25p | 126.00p | 81869 |
06/04/2016 | 127.50p | 129.25p | 126.25p | 128.75p | 60332 |
05/04/2016 | 128.50p | 129.25p | 125.00p | 127.25p | 124127 |
04/04/2016 | 128.75p | 129.50p | 128.00p | 129.25p | 122927 |
01/04/2016 | 129.75p | 131.75p | 127.50p | 129.25p | 216017 |
31/03/2016 | 133.50p | 133.50p | 131.00p | 131.50p | 259534 |
30/03/2016 | 135.00p | 135.00p | 130.75p | 132.25p | 48426 |
29/03/2016 | 132.00p | 133.50p | 129.75p | 131.50p | 216807 |
24/03/2016 | 130.75p | 131.75p | 128.00p | 129.25p | 154569 |
23/03/2016 | 133.50p | 137.50p | 127.00p | 127.75p | 441745 |
22/03/2016 | 133.00p | 134.75p | 132.45p | 133.00p | 274631 |
21/03/2016 | 136.00p | 136.00p | 131.12p | 132.25p | 105542 |
18/03/2016 | 139.75p | 140.00p | 129.25p | 134.00p | 271223 |
17/03/2016 | 147.50p | 147.50p | 138.25p | 138.25p | 97328 |
16/03/2016 | 146.25p | 148.00p | 141.50p | 143.00p | 103039 |
15/03/2016 | 148.75p | 148.75p | 145.50p | 147.50p | 79432 |
14/03/2016 | 150.00p | 150.00p | 144.00p | 146.50p | 134668 |
11/03/2016 | 150.00p | 150.00p | 145.00p | 146.75p | 77257 |
10/03/2016 | 147.50p | 147.50p | 145.25p | 145.50p | 50155 |
09/03/2016 | 150.00p | 150.73p | 145.75p | 148.50p | 105400 |
08/03/2016 | 151.75p | 155.00p | 149.75p | 152.50p | 101253 |
07/03/2016 | 149.00p | 154.44p | 149.00p | 152.75p | 55588 |
04/03/2016 | 151.75p | 154.75p | 149.50p | 152.50p | 201998 |
03/03/2016 | 151.50p | 152.75p | 150.00p | 151.50p | 118411 |
02/03/2016 | 150.25p | 154.25p | 147.25p | 150.75p | 176105 |
01/03/2016 | 161.00p | 161.00p | 149.00p | 149.00p | 297327 |
29/02/2016 | 157.75p | 161.00p | 156.25p | 157.25p | 2104387 |
26/02/2016 | 146.50p | 153.00p | 146.50p | 152.75p | 91968 |
25/02/2016 | 146.25p | 152.50p | 146.25p | 152.25p | 181459 |
24/02/2016 | 144.00p | 153.00p | 144.00p | 152.25p | 88001 |
23/02/2016 | 148.00p | 149.00p | 145.50p | 149.00p | 128012 |
22/02/2016 | 145.00p | 147.00p | 143.50p | 146.75p | 326518 |
19/02/2016 | 149.00p | 149.00p | 141.50p | 142.00p | 673721 |
18/02/2016 | 151.00p | 151.00p | 146.75p | 148.75p | 184042 |
17/02/2016 | 152.25p | 152.25p | 145.25p | 146.75p | 221645 |
16/02/2016 | 148.00p | 148.25p | 146.25p | 147.50p | 162611 |
15/02/2016 | 152.75p | 152.75p | 147.00p | 147.50p | 189942 |
12/02/2016 | 145.00p | 148.88p | 145.00p | 147.50p | 410868 |
11/02/2016 | 145.00p | 150.00p | 145.00p | 150.00p | 98716 |
10/02/2016 | 149.00p | 149.50p | 147.00p | 148.00p | 312252 |
09/02/2016 | 153.00p | 153.00p | 147.75p | 149.50p | 263464 |
08/02/2016 | 148.50p | 152.75p | 148.50p | 150.25p | 649882 |
05/02/2016 | 149.00p | 152.25p | 147.50p | 152.00p | 113468 |
04/02/2016 | 150.00p | 151.75p | 146.75p | 147.00p | 295115 |
03/02/2016 | 145.50p | 151.50p | 145.50p | 149.00p | 188173 |
02/02/2016 | 147.00p | 152.50p | 147.00p | 150.00p | 126477 |
01/02/2016 | 150.00p | 152.50p | 146.50p | 152.50p | 98143 |
29/01/2016 | 156.75p | 156.75p | 150.75p | 151.50p | 126665 |
28/01/2016 | 155.00p | 158.00p | 151.00p | 151.25p | 239429 |
27/01/2016 | 157.00p | 162.00p | 157.00p | 158.50p | 99582 |
26/01/2016 | 155.00p | 163.00p | 155.00p | 162.25p | 141419 |
25/01/2016 | 152.00p | 161.75p | 152.00p | 160.50p | 106061 |
22/01/2016 | 155.00p | 158.00p | 153.17p | 155.75p | 91731 |
21/01/2016 | 152.25p | 160.00p | 152.25p | 154.00p | 57171 |
20/01/2016 | 159.00p | 161.00p | 153.00p | 156.25p | 137248 |
19/01/2016 | 167.50p | 168.00p | 162.00p | 165.75p | 180066 |
18/01/2016 | 163.00p | 166.25p | 161.25p | 163.25p | 104278 |
15/01/2016 | 165.00p | 169.00p | 161.50p | 168.00p | 195572 |
14/01/2016 | 171.50p | 171.50p | 166.00p | 168.25p | 82917 |
13/01/2016 | 165.00p | 171.50p | 165.00p | 170.00p | 361754 |
12/01/2016 | 171.50p | 171.50p | 166.75p | 169.25p | 300066 |
11/01/2016 | 169.00p | 171.00p | 165.50p | 168.50p | 665653 |
08/01/2016 | 163.00p | 171.75p | 163.00p | 168.00p | 127382 |
07/01/2016 | 170.00p | 170.00p | 163.50p | 168.25p | 387039 |
06/01/2016 | 170.00p | 171.00p | 166.25p | 167.75p | 476732 |
05/01/2016 | 165.00p | 169.00p | 165.00p | 166.00p | 85188 |
04/01/2016 | 164.00p | 170.00p | 162.00p | 169.50p | 530768 |
31/12/2015 | 168.00p | 168.00p | 165.00p | 166.00p | 194820 |
30/12/2015 | 165.75p | 169.38p | 165.75p | 168.00p | 93845 |
29/12/2015 | 165.50p | 168.50p | 160.25p | 166.25p | 121302 |
24/12/2015 | 167.00p | 167.00p | 165.25p | 165.50p | 66207 |
23/12/2015 | 165.25p | 168.75p | 162.25p | 167.50p | 106889 |
22/12/2015 | 169.00p | 169.00p | 163.50p | 165.25p | 177417 |
21/12/2015 | 164.75p | 169.25p | 162.13p | 166.75p | 222369 |
18/12/2015 | 162.50p | 165.00p | 158.25p | 158.25p | 1382621 |
17/12/2015 | 162.75p | 164.50p | 156.50p | 161.50p | 1714843 |
16/12/2015 | 170.00p | 170.00p | 162.50p | 163.75p | 161880 |
15/12/2015 | 162.50p | 170.00p | 162.50p | 168.25p | 189827 |
14/12/2015 | 166.25p | 168.75p | 162.75p | 167.00p | 190661 |
11/12/2015 | 168.00p | 169.75p | 161.44p | 165.00p | 490614 |
10/12/2015 | 164.00p | 168.00p | 162.00p | 162.00p | 112241 |
09/12/2015 | 169.75p | 169.75p | 166.00p | 166.75p | 215555 |
08/12/2015 | 172.00p | 172.00p | 164.25p | 167.50p | 251474 |
07/12/2015 | 165.00p | 169.25p | 165.00p | 166.75p | 806525 |
04/12/2015 | 166.00p | 172.00p | 165.25p | 168.00p | 185181 |
03/12/2015 | 171.00p | 172.50p | 167.25p | 171.50p | 758202 |
02/12/2015 | 164.00p | 172.00p | 164.00p | 170.75p | 743578 |
01/12/2015 | 156.00p | 167.75p | 156.00p | 166.00p | 670281 |
30/11/2015 | 168.00p | 168.00p | 151.25p | 157.00p | 4934494 |
27/11/2015 | 166.00p | 168.50p | 162.00p | 162.25p | 420733 |
26/11/2015 | 164.50p | 168.75p | 162.00p | 164.50p | 961428 |
25/11/2015 | 168.00p | 168.00p | 162.00p | 163.50p | 3088530 |
24/11/2015 | 160.00p | 166.50p | 160.00p | 164.00p | 244679 |
23/11/2015 | 161.00p | 167.25p | 161.00p | 163.50p | 1456200 |
20/11/2015 | 165.00p | 165.00p | 161.00p | 164.25p | 153001 |
19/11/2015 | 160.50p | 168.75p | 160.00p | 160.75p | 2189641 |
18/11/2015 | 165.50p | 165.50p | 160.00p | 162.00p | 569076 |
17/11/2015 | 173.00p | 173.00p | 162.50p | 163.00p | 1736351 |
16/11/2015 | 173.75p | 175.00p | 166.00p | 166.00p | 639728 |
13/11/2015 | 175.00p | 178.00p | 171.50p | 174.25p | 247659 |
12/11/2015 | 182.25p | 182.35p | 178.00p | 179.00p | 124425 |
11/11/2015 | 183.00p | 183.00p | 180.00p | 181.00p | 436021 |
10/11/2015 | 182.75p | 182.75p | 178.50p | 179.50p | 421980 |
09/11/2015 | 175.50p | 182.75p | 175.50p | 182.75p | 175052 |
06/11/2015 | 180.00p | 180.00p | 175.50p | 178.50p | 74829 |
05/11/2015 | 177.75p | 180.00p | 174.25p | 176.25p | 91905 |
04/11/2015 | 177.00p | 179.34p | 174.00p | 177.25p | 696355 |
03/11/2015 | 177.00p | 177.00p | 171.00p | 176.00p | 144714 |
02/11/2015 | 171.25p | 177.00p | 169.50p | 172.50p | 1298379 |
30/10/2015 | 174.00p | 174.25p | 167.00p | 170.50p | 289652 |
29/10/2015 | 170.50p | 171.25p | 168.61p | 169.00p | 204842 |
28/10/2015 | 162.75p | 177.00p | 162.75p | 172.25p | 4572502 |
27/10/2015 | 164.00p | 164.00p | 159.00p | 160.50p | 63105 |
26/10/2015 | 162.00p | 166.75p | 162.00p | 164.25p | 30355 |
23/10/2015 | 163.00p | 166.00p | 163.00p | 164.75p | 41299 |
22/10/2015 | 165.00p | 166.00p | 164.00p | 164.00p | 145978 |
21/10/2015 | 161.00p | 167.38p | 159.69p | 165.00p | 100390 |
20/10/2015 | 159.00p | 163.00p | 159.00p | 161.25p | 133774 |
19/10/2015 | 153.00p | 159.00p | 153.00p | 157.75p | 40007 |
16/10/2015 | 155.00p | 158.50p | 155.00p | 157.00p | 109705 |
15/10/2015 | 154.75p | 156.00p | 152.50p | 152.50p | 15267 |
14/10/2015 | 153.50p | 155.75p | 153.50p | 154.00p | 68682 |
13/10/2015 | 149.50p | 153.00p | 149.50p | 151.50p | 35541 |
12/10/2015 | 147.25p | 152.00p | 147.25p | 151.75p | 44994 |
09/10/2015 | 150.50p | 153.00p | 150.00p | 150.50p | 125355 |
08/10/2015 | 149.50p | 149.50p | 145.00p | 149.00p | 6948237 |
07/10/2015 | 150.75p | 151.50p | 148.50p | 149.00p | 28682 |
06/10/2015 | 156.25p | 157.75p | 150.00p | 151.00p | 39427 |
05/10/2015 | 156.00p | 156.50p | 150.00p | 151.25p | 73288 |
02/10/2015 | 152.75p | 154.38p | 150.00p | 151.25p | 44324 |
01/10/2015 | 149.25p | 153.00p | 148.00p | 148.50p | 56445 |
30/09/2015 | 156.00p | 156.00p | 150.00p | 150.50p | 355876 |
29/09/2015 | 155.50p | 155.50p | 153.00p | 153.00p | 87673 |
28/09/2015 | 151.25p | 155.00p | 151.25p | 153.25p | 18780 |
25/09/2015 | 159.00p | 159.00p | 153.25p | 153.25p | 14242 |
24/09/2015 | 155.00p | 156.77p | 152.25p | 153.00p | 73316 |
23/09/2015 | 154.00p | 156.00p | 150.25p | 153.50p | 321850 |
22/09/2015 | 154.00p | 154.00p | 148.00p | 148.50p | 38983 |
*Close Price adjusted for both dividends and splits