Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/09/2015 | 175.00p | 175.00p | 170.00p | 174.50p | 21362 |
02/09/2015 | 176.00p | 176.00p | 173.33p | 175.00p | 11685 |
01/09/2015 | 174.75p | 175.00p | 173.04p | 174.75p | 8732 |
28/08/2015 | 177.00p | 177.00p | 173.00p | 177.00p | 6511 |
27/08/2015 | 175.00p | 176.37p | 171.40p | 176.37p | 30078 |
26/08/2015 | 170.00p | 170.25p | 165.00p | 170.25p | 5406 |
25/08/2015 | 165.33p | 168.46p | 162.00p | 167.38p | 10175 |
24/08/2015 | 162.00p | 169.00p | 162.00p | 162.00p | 24061 |
21/08/2015 | 170.00p | 170.17p | 169.00p | 169.00p | 7647 |
20/08/2015 | 173.25p | 175.21p | 171.50p | 171.50p | 1068 |
19/08/2015 | 178.00p | 178.00p | 174.00p | 174.00p | 57 |
18/08/2015 | 176.40p | 177.48p | 174.50p | 176.50p | 3591 |
17/08/2015 | 175.00p | 178.00p | 174.33p | 175.25p | 47834 |
14/08/2015 | 177.00p | 179.61p | 175.00p | 175.00p | 36721 |
13/08/2015 | 181.00p | 184.42p | 175.00p | 178.00p | 220461 |
12/08/2015 | 184.75p | 184.75p | 176.00p | 182.00p | 142898 |
11/08/2015 | 183.00p | 184.71p | 179.25p | 179.25p | 13179 |
10/08/2015 | 185.00p | 185.00p | 179.00p | 185.00p | 11817 |
07/08/2015 | 178.75p | 185.00p | 172.00p | 185.00p | 38539 |
06/08/2015 | 177.50p | 179.75p | 170.50p | 179.75p | 10177 |
05/08/2015 | 178.00p | 178.00p | 173.00p | 178.00p | 2816 |
04/08/2015 | 169.50p | 174.13p | 174.13p | 174.13p | 0 |
03/08/2015 | 169.50p | 178.00p | 169.50p | 174.13p | 17740 |
31/07/2015 | 167.00p | 174.82p | 167.00p | 170.00p | 11713 |
30/07/2015 | 174.75p | 175.00p | 170.66p | 174.75p | 2876 |
29/07/2015 | 174.75p | 175.00p | 170.00p | 171.00p | 25997 |
28/07/2015 | 172.00p | 173.08p | 171.52p | 172.00p | 7003 |
27/07/2015 | 172.00p | 173.75p | 170.00p | 173.75p | 7574 |
24/07/2015 | 165.75p | 170.00p | 165.50p | 168.75p | 6334 |
23/07/2015 | 170.00p | 171.00p | 167.00p | 171.00p | 38430 |
22/07/2015 | 167.00p | 170.00p | 167.00p | 170.00p | 16563 |
21/07/2015 | 166.75p | 169.90p | 166.75p | 166.75p | 13153 |
20/07/2015 | 172.00p | 172.00p | 167.00p | 167.00p | 16805 |
17/07/2015 | 172.00p | 172.00p | 169.00p | 172.00p | 4669 |
16/07/2015 | 167.57p | 168.00p | 167.57p | 168.00p | 5560 |
15/07/2015 | 170.00p | 171.72p | 166.00p | 170.00p | 11368 |
14/07/2015 | 170.00p | 171.25p | 167.57p | 167.75p | 409860 |
13/07/2015 | 170.00p | 173.81p | 165.50p | 165.50p | 15809 |
10/07/2015 | 169.75p | 174.00p | 166.38p | 170.00p | 50254 |
09/07/2015 | 165.00p | 169.00p | 161.43p | 167.50p | 827141 |
08/07/2015 | 161.50p | 166.00p | 157.60p | 164.75p | 674765 |
07/07/2015 | 158.00p | 160.17p | 156.50p | 157.50p | 17967 |
06/07/2015 | 158.00p | 158.00p | 155.55p | 157.00p | 42749 |
03/07/2015 | 156.50p | 156.50p | 152.84p | 155.50p | 409548 |
02/07/2015 | 158.00p | 158.00p | 155.00p | 156.50p | 3859 |
01/07/2015 | 156.00p | 156.00p | 154.00p | 154.00p | 11099 |
30/06/2015 | 150.00p | 155.75p | 150.00p | 153.00p | 5244 |
29/06/2015 | 151.00p | 155.69p | 150.00p | 151.50p | 27143 |
26/06/2015 | 163.00p | 163.00p | 150.00p | 157.75p | 39785 |
25/06/2015 | 160.00p | 165.00p | 160.00p | 160.00p | 25155 |
24/06/2015 | 165.00p | 165.00p | 157.00p | 160.50p | 11522 |
23/06/2015 | 159.75p | 165.00p | 159.51p | 165.00p | 6881 |
22/06/2015 | 161.00p | 161.00p | 156.00p | 161.00p | 5171 |
19/06/2015 | 152.00p | 161.00p | 149.82p | 161.00p | 72796 |
18/06/2015 | 147.00p | 152.00p | 147.00p | 152.00p | 16790 |
17/06/2015 | 150.00p | 150.00p | 147.00p | 150.00p | 7163 |
16/06/2015 | 147.00p | 148.00p | 147.00p | 147.50p | 19288 |
15/06/2015 | 149.01p | 149.01p | 147.38p | 148.50p | 91459 |
12/06/2015 | 149.00p | 149.00p | 146.00p | 147.38p | 3045 |
11/06/2015 | 150.00p | 150.00p | 147.00p | 149.00p | 63402 |
10/06/2015 | 147.00p | 148.75p | 147.00p | 147.00p | 36829 |
09/06/2015 | 150.00p | 150.00p | 146.00p | 148.75p | 11079 |
08/06/2015 | 150.00p | 150.00p | 145.25p | 150.00p | 287 |
05/06/2015 | 150.00p | 150.00p | 148.63p | 150.00p | 3269 |
04/06/2015 | 148.25p | 150.00p | 147.00p | 150.00p | 156 |
03/06/2015 | 150.00p | 150.00p | 147.50p | 150.00p | 1128 |
02/06/2015 | 146.75p | 150.00p | 146.00p | 150.00p | 11863 |
01/06/2015 | 146.00p | 146.75p | 145.00p | 146.75p | 48720 |
29/05/2015 | 144.92p | 146.75p | 144.67p | 145.00p | 1086 |
28/05/2015 | 146.75p | 146.75p | 144.25p | 146.75p | 549 |
27/05/2015 | 144.46p | 145.38p | 144.00p | 145.38p | 11944 |
26/05/2015 | 144.00p | 145.38p | 144.00p | 145.38p | 11252 |
22/05/2015 | 144.50p | 145.62p | 144.00p | 144.00p | 4179 |
21/05/2015 | 144.25p | 145.83p | 144.25p | 145.38p | 2707 |
20/05/2015 | 144.00p | 146.06p | 144.00p | 145.38p | 5495 |
19/05/2015 | 144.00p | 146.00p | 141.50p | 145.00p | 140657 |
18/05/2015 | 144.00p | 146.75p | 144.00p | 146.75p | 8047 |
15/05/2015 | 144.00p | 144.85p | 144.00p | 144.25p | 1280 |
14/05/2015 | 144.25p | 144.88p | 143.50p | 144.88p | 604 |
13/05/2015 | 143.50p | 145.51p | 143.00p | 143.50p | 42906 |
12/05/2015 | 146.75p | 146.75p | 142.00p | 144.38p | 17752 |
11/05/2015 | 146.00p | 146.75p | 142.25p | 146.75p | 30405 |
08/05/2015 | 146.25p | 146.25p | 142.25p | 143.38p | 3103 |
07/05/2015 | 146.75p | 146.75p | 142.00p | 142.00p | 1924 |
06/05/2015 | 142.00p | 144.50p | 142.00p | 142.00p | 9432 |
05/05/2015 | 145.00p | 145.00p | 142.00p | 145.00p | 34075 |
01/05/2015 | 140.00p | 142.00p | 140.00p | 140.00p | 1841 |
30/04/2015 | 140.75p | 142.00p | 140.00p | 140.00p | 8681 |
29/04/2015 | 140.75p | 142.00p | 140.75p | 140.75p | 15283 |
28/04/2015 | 142.00p | 143.25p | 140.00p | 140.00p | 17641 |
27/04/2015 | 142.75p | 145.07p | 141.25p | 142.50p | 25757 |
24/04/2015 | 143.88p | 143.88p | 142.50p | 143.50p | 772866 |
23/04/2015 | 144.25p | 144.25p | 141.00p | 142.50p | 54654 |
22/04/2015 | 141.00p | 143.38p | 141.00p | 141.00p | 53679 |
21/04/2015 | 142.50p | 144.70p | 142.50p | 142.50p | 18572 |
20/04/2015 | 142.00p | 144.88p | 140.50p | 140.50p | 9838 |
17/04/2015 | 142.00p | 146.75p | 142.00p | 144.00p | 21136 |
16/04/2015 | 146.75p | 146.75p | 143.25p | 145.00p | 3300 |
15/04/2015 | 145.00p | 146.75p | 145.00p | 146.75p | 10536 |
14/04/2015 | 140.00p | 147.00p | 140.00p | 145.00p | 17293 |
13/04/2015 | 143.00p | 145.62p | 143.00p | 143.00p | 19571 |
10/04/2015 | 143.00p | 147.00p | 143.00p | 143.00p | 24817 |
09/04/2015 | 146.75p | 147.00p | 144.50p | 147.00p | 3939 |
08/04/2015 | 146.75p | 147.00p | 144.50p | 147.00p | 11336 |
07/04/2015 | 142.00p | 145.00p | 141.58p | 145.00p | 57895 |
02/04/2015 | 142.25p | 145.40p | 142.00p | 142.00p | 15074 |
01/04/2015 | 142.25p | 145.81p | 142.25p | 144.75p | 37081 |
31/03/2015 | 143.25p | 146.50p | 143.25p | 143.50p | 4978 |
30/03/2015 | 147.00p | 147.25p | 145.81p | 147.25p | 362 |
27/03/2015 | 144.00p | 147.25p | 144.00p | 147.25p | 27252 |
26/03/2015 | 145.88p | 145.88p | 144.75p | 144.75p | 205 |
25/03/2015 | 142.25p | 146.19p | 142.25p | 143.50p | 111075 |
24/03/2015 | 140.25p | 147.50p | 140.00p | 143.00p | 41036 |
23/03/2015 | 145.75p | 145.75p | 141.34p | 145.00p | 17890 |
20/03/2015 | 147.50p | 147.50p | 141.00p | 146.25p | 2717 |
19/03/2015 | 147.50p | 147.50p | 141.30p | 143.00p | 21182 |
18/03/2015 | 146.75p | 146.75p | 141.00p | 144.38p | 115 |
17/03/2015 | 143.25p | 145.50p | 140.00p | 140.00p | 10365 |
16/03/2015 | 140.00p | 146.50p | 140.00p | 140.00p | 91492 |
13/03/2015 | 143.50p | 145.76p | 140.25p | 140.75p | 11647 |
12/03/2015 | 142.25p | 146.56p | 142.25p | 142.50p | 87557 |
11/03/2015 | 149.00p | 149.00p | 146.00p | 148.00p | 2067 |
10/03/2015 | 147.25p | 149.25p | 146.00p | 147.00p | 32471 |
09/03/2015 | 151.50p | 151.50p | 147.00p | 147.00p | 8072 |
06/03/2015 | 151.75p | 151.75p | 147.25p | 147.75p | 8012 |
05/03/2015 | 148.25p | 150.00p | 147.56p | 149.50p | 5795 |
04/03/2015 | 150.75p | 152.00p | 148.75p | 152.00p | 10660 |
03/03/2015 | 146.25p | 150.00p | 144.80p | 147.00p | 62161 |
02/03/2015 | 145.00p | 148.75p | 144.16p | 144.50p | 36826 |
27/02/2015 | 147.25p | 154.25p | 145.00p | 145.00p | 10649 |
26/02/2015 | 154.25p | 154.25p | 146.75p | 151.25p | 4550 |
25/02/2015 | 154.50p | 154.50p | 145.50p | 145.50p | 111259 |
24/02/2015 | 147.75p | 154.50p | 147.75p | 151.25p | 74284 |
23/02/2015 | 150.25p | 155.00p | 148.45p | 153.00p | 94530 |
20/02/2015 | 149.75p | 149.75p | 147.00p | 147.00p | 61779 |
19/02/2015 | 146.00p | 147.81p | 146.00p | 147.63p | 53499 |
18/02/2015 | 148.00p | 148.25p | 147.00p | 147.63p | 50920 |
17/02/2015 | 149.00p | 149.00p | 146.00p | 147.13p | 54222 |
16/02/2015 | 145.25p | 150.75p | 145.25p | 147.00p | 102865 |
13/02/2015 | 149.75p | 152.25p | 145.00p | 145.00p | 44705 |
12/02/2015 | 144.25p | 148.25p | 144.25p | 146.25p | 34326 |
11/02/2015 | 143.25p | 149.75p | 143.25p | 147.50p | 2174 |
10/02/2015 | 144.75p | 150.00p | 144.75p | 150.00p | 25132 |
09/02/2015 | 144.75p | 144.75p | 140.00p | 143.50p | 9295 |
06/02/2015 | 137.75p | 144.75p | 137.75p | 140.00p | 148626 |
05/02/2015 | 152.50p | 152.50p | 137.50p | 140.75p | 37731 |
04/02/2015 | 152.50p | 152.50p | 145.70p | 150.00p | 68120 |
03/02/2015 | 156.75p | 156.75p | 145.00p | 145.00p | 43994 |
02/02/2015 | 163.00p | 163.00p | 151.00p | 153.88p | 96520 |
30/01/2015 | 155.00p | 161.00p | 154.70p | 156.00p | 119745 |
29/01/2015 | 157.50p | 157.50p | 151.25p | 157.50p | 43868 |
28/01/2015 | 155.00p | 157.75p | 155.00p | 157.75p | 6418 |
27/01/2015 | 152.25p | 158.00p | 150.75p | 155.12p | 12621 |
26/01/2015 | 152.50p | 158.25p | 151.50p | 151.50p | 54111 |
23/01/2015 | 157.75p | 157.75p | 155.50p | 156.00p | 9076 |
22/01/2015 | 155.50p | 157.62p | 154.56p | 157.62p | 1045 |
21/01/2015 | 155.50p | 155.50p | 151.32p | 152.50p | 15056 |
20/01/2015 | 151.25p | 155.50p | 151.00p | 155.00p | 23180 |
19/01/2015 | 157.25p | 157.25p | 155.00p | 156.38p | 13855 |
16/01/2015 | 157.00p | 157.00p | 155.00p | 155.00p | 262 |
15/01/2015 | 160.00p | 160.00p | 151.00p | 151.00p | 42670 |
14/01/2015 | 164.75p | 164.75p | 157.86p | 160.00p | 3149 |
13/01/2015 | 165.00p | 165.00p | 158.00p | 158.00p | 4864 |
12/01/2015 | 160.50p | 161.50p | 160.50p | 161.50p | 3555 |
09/01/2015 | 164.75p | 167.00p | 161.75p | 164.00p | 36142 |
08/01/2015 | 165.00p | 165.00p | 159.78p | 165.00p | 20783 |
07/01/2015 | 159.50p | 165.00p | 159.00p | 165.00p | 31913 |
06/01/2015 | 156.00p | 159.50p | 156.00p | 159.50p | 43674 |
05/01/2015 | 154.94p | 156.75p | 152.37p | 153.63p | 13063 |
02/01/2015 | 156.75p | 156.75p | 149.72p | 156.75p | 14841 |
31/12/2014 | 156.75p | 156.75p | 152.00p | 152.00p | 1 |
30/12/2014 | 156.75p | 156.75p | 149.50p | 149.50p | 11552 |
29/12/2014 | 157.00p | 157.00p | 151.25p | 152.00p | 23381 |
24/12/2014 | 156.75p | 157.00p | 150.95p | 157.00p | 497 |
23/12/2014 | 156.75p | 156.75p | 149.92p | 156.75p | 5109 |
22/12/2014 | 156.75p | 156.75p | 151.75p | 153.00p | 230 |
19/12/2014 | 153.75p | 157.00p | 150.50p | 157.00p | 18991 |
18/12/2014 | 155.00p | 155.00p | 148.42p | 152.00p | 20452 |
17/12/2014 | 155.00p | 155.00p | 150.69p | 152.00p | 7974 |
16/12/2014 | 147.00p | 155.00p | 146.44p | 155.00p | 37869 |
15/12/2014 | 151.00p | 151.00p | 146.32p | 147.00p | 3945 |
12/12/2014 | 151.00p | 151.00p | 149.00p | 150.00p | 28984 |
11/12/2014 | 151.00p | 151.00p | 147.00p | 150.50p | 11328 |
10/12/2014 | 147.00p | 151.00p | 147.00p | 151.00p | 2149 |
09/12/2014 | 154.00p | 154.00p | 148.00p | 151.00p | 1503635 |
08/12/2014 | 156.75p | 156.75p | 152.25p | 153.63p | 204736 |
05/12/2014 | 155.75p | 155.75p | 152.50p | 155.75p | 3743 |
04/12/2014 | 157.00p | 158.00p | 153.00p | 153.00p | 14407 |
03/12/2014 | 160.00p | 164.00p | 157.38p | 158.00p | 7004 |
02/12/2014 | 156.00p | 158.00p | 153.81p | 158.00p | 14134 |
01/12/2014 | 157.45p | 162.00p | 156.00p | 159.50p | 4137 |
28/11/2014 | 163.50p | 163.50p | 157.73p | 162.00p | 33525 |
27/11/2014 | 159.75p | 162.75p | 159.75p | 162.75p | 14851 |
26/11/2014 | 160.00p | 163.00p | 156.00p | 163.00p | 47329 |
25/11/2014 | 153.75p | 165.97p | 151.00p | 161.00p | 66400 |
24/11/2014 | 153.75p | 153.75p | 150.00p | 151.00p | 507768 |
21/11/2014 | 148.00p | 154.50p | 145.50p | 154.50p | 112880 |
20/11/2014 | 144.25p | 148.00p | 144.25p | 148.00p | 9375 |
19/11/2014 | 147.00p | 148.00p | 147.00p | 148.00p | 112 |
18/11/2014 | 147.50p | 147.75p | 144.50p | 147.75p | 2649 |
*Close Price adjusted for both dividends and splits