Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2016 | 104.50p | 105.00p | 104.42p | 105.00p | 15803 |
08/07/2016 | 105.00p | 105.00p | 103.00p | 104.50p | 27331 |
07/07/2016 | 106.00p | 106.00p | 102.00p | 105.00p | 76684 |
06/07/2016 | 106.50p | 106.50p | 104.00p | 106.00p | 40303 |
05/07/2016 | 107.00p | 108.00p | 104.00p | 106.50p | 92602 |
04/07/2016 | 107.00p | 108.44p | 107.00p | 107.00p | 5551 |
01/07/2016 | 106.00p | 108.50p | 105.04p | 107.00p | 62612 |
30/06/2016 | 106.00p | 107.44p | 106.00p | 106.00p | 6384 |
29/06/2016 | 106.00p | 107.44p | 104.48p | 106.00p | 37048 |
28/06/2016 | 106.00p | 107.44p | 104.00p | 106.00p | 103163 |
27/06/2016 | 105.50p | 106.70p | 104.36p | 105.50p | 23479 |
24/06/2016 | 106.00p | 107.60p | 104.44p | 106.00p | 7000 |
23/06/2016 | 112.00p | 113.96p | 112.00p | 113.00p | 30347 |
22/06/2016 | 112.00p | 112.96p | 112.00p | 112.00p | 7624 |
21/06/2016 | 112.00p | 112.96p | 110.00p | 112.00p | 18888 |
20/06/2016 | 112.00p | 113.00p | 110.00p | 112.00p | 10776 |
17/06/2016 | 112.00p | 112.00p | 110.00p | 112.00p | 5000 |
16/06/2016 | 114.00p | 114.00p | 111.00p | 112.00p | 51051 |
15/06/2016 | 114.00p | 114.00p | 112.00p | 114.00p | 78150 |
14/06/2016 | 114.50p | 114.50p | 112.00p | 114.00p | 24056 |
13/06/2016 | 114.75p | 114.75p | 112.50p | 114.50p | 29142 |
10/06/2016 | 115.75p | 115.75p | 112.00p | 115.00p | 23336 |
09/06/2016 | 116.00p | 116.00p | 114.00p | 115.75p | 24093 |
08/06/2016 | 116.50p | 116.50p | 114.04p | 116.00p | 10776 |
07/06/2016 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
06/06/2016 | 116.50p | 116.50p | 114.54p | 116.50p | 10383 |
03/06/2016 | 116.50p | 116.50p | 114.50p | 116.50p | 38511 |
02/06/2016 | 116.75p | 117.00p | 115.00p | 116.50p | 21361 |
01/06/2016 | 116.75p | 116.75p | 114.50p | 116.75p | 17000 |
31/05/2016 | 116.75p | 117.38p | 116.75p | 116.75p | 841 |
27/05/2016 | 116.75p | 117.38p | 115.00p | 116.75p | 28693 |
26/05/2016 | 116.75p | 117.50p | 115.00p | 116.75p | 23288 |
25/05/2016 | 116.75p | 117.59p | 115.35p | 116.75p | 12595 |
24/05/2016 | 117.00p | 117.96p | 115.03p | 116.75p | 7987 |
23/05/2016 | 117.50p | 118.46p | 115.54p | 117.00p | 20549 |
20/05/2016 | 117.50p | 118.46p | 115.54p | 117.50p | 9600 |
19/05/2016 | 117.50p | 117.50p | 115.54p | 117.50p | 5000 |
18/05/2016 | 118.50p | 118.50p | 116.54p | 117.50p | 62630 |
17/05/2016 | 118.50p | 118.50p | 116.54p | 118.50p | 2000 |
16/05/2016 | 118.50p | 119.58p | 116.75p | 118.50p | 12506 |
13/05/2016 | 118.50p | 119.58p | 118.50p | 118.50p | 8300 |
12/05/2016 | 118.50p | 118.50p | 116.54p | 118.50p | 29928 |
11/05/2016 | 118.00p | 118.50p | 116.54p | 118.50p | 16500 |
10/05/2016 | 118.00p | 119.08p | 118.00p | 118.00p | 4148 |
09/05/2016 | 118.00p | 119.08p | 116.04p | 118.00p | 30813 |
06/05/2016 | 118.00p | 118.00p | 116.04p | 118.00p | 1211 |
05/05/2016 | 118.50p | 118.50p | 116.54p | 118.00p | 15180 |
04/05/2016 | 118.50p | 119.58p | 116.54p | 118.50p | 14958 |
03/05/2016 | 119.00p | 119.58p | 116.54p | 118.50p | 10765 |
29/04/2016 | 119.00p | 120.08p | 117.04p | 119.00p | 17145 |
28/04/2016 | 118.00p | 119.08p | 118.00p | 119.00p | 27225 |
27/04/2016 | 118.00p | 119.12p | 118.00p | 118.00p | 7066 |
26/04/2016 | 118.00p | 119.08p | 118.00p | 118.00p | 3000 |
25/04/2016 | 118.00p | 119.12p | 117.00p | 118.00p | 26226 |
22/04/2016 | 118.00p | 118.00p | 116.44p | 118.00p | 30200 |
21/04/2016 | 117.00p | 118.58p | 116.48p | 118.00p | 42207 |
20/04/2016 | 117.00p | 118.12p | 115.48p | 117.00p | 21263 |
19/04/2016 | 115.50p | 117.62p | 113.98p | 117.00p | 60000 |
18/04/2016 | 115.00p | 115.50p | 115.00p | 115.50p | 28205 |
15/04/2016 | 115.00p | 115.00p | 113.44p | 115.00p | 40387 |
14/04/2016 | 115.00p | 115.12p | 113.00p | 115.00p | 70550 |
13/04/2016 | 114.25p | 115.12p | 113.04p | 115.00p | 108114 |
12/04/2016 | 114.25p | 114.32p | 113.00p | 114.25p | 66988 |
11/04/2016 | 114.50p | 114.50p | 113.00p | 114.25p | 32241 |
08/04/2016 | 114.50p | 115.50p | 113.00p | 114.50p | 61469 |
07/04/2016 | 115.00p | 115.00p | 113.04p | 115.00p | 410 |
06/04/2016 | 115.00p | 115.20p | 113.04p | 115.00p | 7699 |
05/04/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
04/04/2016 | 115.00p | 115.20p | 113.04p | 115.00p | 19289 |
01/04/2016 | 115.00p | 115.20p | 113.00p | 115.00p | 35389 |
31/03/2016 | 115.00p | 115.00p | 113.04p | 115.00p | 7750 |
30/03/2016 | 115.00p | 115.00p | 113.04p | 115.00p | 7428 |
29/03/2016 | 115.00p | 115.00p | 113.04p | 115.00p | 1651 |
24/03/2016 | 115.00p | 115.00p | 113.00p | 115.00p | 9198 |
23/03/2016 | 115.50p | 115.74p | 113.54p | 115.00p | 15161 |
22/03/2016 | 115.75p | 117.11p | 113.50p | 115.50p | 46699 |
21/03/2016 | 115.75p | 115.75p | 114.03p | 115.75p | 6000 |
18/03/2016 | 115.75p | 117.11p | 114.00p | 115.75p | 22884 |
17/03/2016 | 115.75p | 115.75p | 115.75p | 115.75p | 0 |
16/03/2016 | 115.75p | 115.75p | 114.00p | 115.75p | 17180 |
15/03/2016 | 115.75p | 115.89p | 114.03p | 115.75p | 28186 |
14/03/2016 | 116.00p | 116.24p | 114.00p | 115.75p | 31280 |
11/03/2016 | 116.00p | 116.00p | 114.44p | 116.00p | 6771 |
10/03/2016 | 116.00p | 116.28p | 114.00p | 116.00p | 46412 |
09/03/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
08/03/2016 | 115.75p | 117.00p | 115.75p | 116.00p | 22500 |
07/03/2016 | 115.75p | 116.00p | 114.03p | 115.75p | 51538 |
04/03/2016 | 115.75p | 116.00p | 114.00p | 115.75p | 41359 |
03/03/2016 | 115.75p | 116.00p | 115.00p | 115.75p | 8904 |
02/03/2016 | 116.00p | 116.00p | 114.17p | 115.75p | 26825 |
01/03/2016 | 115.75p | 115.75p | 114.38p | 115.75p | 3575 |
29/02/2016 | 115.75p | 116.00p | 114.38p | 115.75p | 23673 |
26/02/2016 | 115.75p | 116.14p | 114.00p | 115.75p | 37442 |
25/02/2016 | 116.00p | 116.00p | 114.00p | 115.75p | 32720 |
24/02/2016 | 116.00p | 116.00p | 114.24p | 116.00p | 16214 |
23/02/2016 | 116.00p | 116.52p | 114.00p | 116.00p | 22402 |
22/02/2016 | 115.00p | 116.67p | 114.00p | 115.50p | 39880 |
19/02/2016 | 115.00p | 115.00p | 113.00p | 115.00p | 15214 |
18/02/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
17/02/2016 | 114.50p | 115.52p | 112.54p | 115.00p | 18671 |
16/02/2016 | 116.00p | 116.00p | 112.50p | 114.50p | 33534 |
15/02/2016 | 116.00p | 116.00p | 114.04p | 116.00p | 3354 |
12/02/2016 | 116.00p | 116.00p | 114.04p | 116.00p | 8534 |
11/02/2016 | 118.00p | 118.00p | 114.20p | 116.00p | 63677 |
10/02/2016 | 118.00p | 118.60p | 116.20p | 118.00p | 7681 |
09/02/2016 | 118.00p | 118.68p | 116.64p | 118.00p | 24334 |
08/02/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 7000 |
05/02/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 973 |
04/02/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 7108 |
03/02/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 16834 |
02/02/2016 | 117.00p | 118.60p | 115.64p | 117.00p | 10034 |
01/02/2016 | 118.00p | 118.00p | 115.64p | 117.00p | 15620 |
29/01/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 7000 |
28/01/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 3170 |
27/01/2016 | 118.00p | 118.00p | 116.64p | 117.00p | 29835 |
26/01/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 26778 |
25/01/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 5005 |
22/01/2016 | 118.00p | 118.00p | 116.64p | 118.00p | 30452 |
21/01/2016 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
20/01/2016 | 120.00p | 120.00p | 117.64p | 118.00p | 44798 |
19/01/2016 | 120.00p | 120.48p | 118.64p | 120.00p | 25333 |
18/01/2016 | 121.00p | 121.00p | 118.75p | 120.00p | 74644 |
15/01/2016 | 121.00p | 121.56p | 119.00p | 121.00p | 76673 |
14/01/2016 | 121.00p | 121.60p | 119.64p | 121.00p | 25162 |
13/01/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
12/01/2016 | 121.00p | 121.00p | 119.64p | 121.00p | 1041 |
11/01/2016 | 121.00p | 122.24p | 119.64p | 121.00p | 14147 |
08/01/2016 | 121.00p | 122.50p | 119.64p | 121.00p | 36303 |
07/01/2016 | 121.00p | 122.24p | 119.64p | 121.00p | 30797 |
06/01/2016 | 121.00p | 122.28p | 119.00p | 121.00p | 59954 |
05/01/2016 | 121.00p | 122.30p | 119.64p | 121.00p | 8591 |
04/01/2016 | 121.00p | 122.36p | 119.64p | 121.00p | 7435 |
31/12/2015 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
30/12/2015 | 121.00p | 122.36p | 119.64p | 121.00p | 12808 |
29/12/2015 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
24/12/2015 | 121.00p | 121.00p | 119.64p | 121.00p | 485 |
23/12/2015 | 121.00p | 122.36p | 119.64p | 121.00p | 5776 |
22/12/2015 | 121.00p | 122.36p | 119.64p | 121.00p | 9076 |
21/12/2015 | 121.00p | 122.36p | 121.00p | 121.00p | 27110 |
18/12/2015 | 121.00p | 122.36p | 121.00p | 121.00p | 11031 |
17/12/2015 | 121.00p | 122.36p | 119.50p | 121.00p | 61370 |
16/12/2015 | 121.00p | 121.00p | 119.64p | 121.00p | 7200 |
15/12/2015 | 121.00p | 121.22p | 121.00p | 121.00p | 8000 |
14/12/2015 | 121.00p | 121.22p | 119.64p | 121.00p | 23220 |
11/12/2015 | 121.00p | 121.22p | 119.50p | 121.00p | 7060 |
10/12/2015 | 121.00p | 121.22p | 119.56p | 121.00p | 13439 |
09/12/2015 | 121.00p | 121.22p | 121.00p | 121.00p | 6000 |
08/12/2015 | 121.00p | 121.22p | 119.56p | 121.00p | 24098 |
07/12/2015 | 121.00p | 121.22p | 120.00p | 121.00p | 50062 |
04/12/2015 | 121.00p | 121.22p | 121.00p | 121.00p | 8249 |
03/12/2015 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
02/12/2015 | 121.00p | 121.22p | 119.52p | 121.00p | 33335 |
01/12/2015 | 121.00p | 121.32p | 119.50p | 121.00p | 21270 |
30/11/2015 | 121.00p | 121.36p | 121.00p | 121.00p | 17615 |
27/11/2015 | 121.00p | 121.36p | 121.00p | 121.00p | 43999 |
26/11/2015 | 121.00p | 121.60p | 119.48p | 121.00p | 52249 |
25/11/2015 | 121.00p | 121.76p | 119.48p | 121.00p | 35777 |
24/11/2015 | 121.00p | 121.80p | 119.48p | 121.00p | 9650 |
23/11/2015 | 121.00p | 121.80p | 119.44p | 121.00p | 27900 |
20/11/2015 | 121.00p | 121.80p | 121.00p | 121.00p | 12360 |
19/11/2015 | 121.00p | 121.84p | 119.40p | 121.00p | 18308 |
18/11/2015 | 121.00p | 121.88p | 121.00p | 121.00p | 6522 |
17/11/2015 | 121.00p | 121.88p | 119.32p | 121.00p | 25886 |
16/11/2015 | 121.00p | 121.96p | 119.04p | 121.00p | 62125 |
13/11/2015 | 121.00p | 122.00p | 119.04p | 121.00p | 77045 |
12/11/2015 | 120.50p | 122.28p | 119.04p | 121.00p | 89595 |
11/11/2015 | 120.00p | 122.00p | 120.00p | 120.00p | 81964 |
10/11/2015 | 120.00p | 121.16p | 118.32p | 120.00p | 38504 |
09/11/2015 | 119.00p | 121.20p | 118.40p | 120.00p | 100868 |
06/11/2015 | 119.00p | 120.12p | 119.00p | 119.00p | 82880 |
05/11/2015 | 119.00p | 120.12p | 119.00p | 119.00p | 2497 |
04/11/2015 | 119.00p | 120.24p | 117.32p | 119.00p | 26691 |
03/11/2015 | 119.00p | 120.52p | 117.25p | 119.00p | 10819 |
02/11/2015 | 119.00p | 120.52p | 119.00p | 119.00p | 8532 |
30/10/2015 | 119.00p | 121.00p | 117.32p | 119.00p | 8767 |
29/10/2015 | 119.00p | 119.00p | 117.04p | 119.00p | 21245 |
28/10/2015 | 119.00p | 119.00p | 118.00p | 119.00p | 10500 |
27/10/2015 | 119.00p | 120.52p | 119.00p | 119.00p | 616 |
26/10/2015 | 119.00p | 120.56p | 117.00p | 119.00p | 88992 |
23/10/2015 | 119.00p | 120.60p | 119.00p | 119.00p | 33158 |
22/10/2015 | 117.50p | 119.00p | 116.18p | 119.00p | 16754 |
21/10/2015 | 116.50p | 118.88p | 116.50p | 117.50p | 6711 |
20/10/2015 | 116.00p | 117.94p | 115.16p | 116.50p | 27610 |
19/10/2015 | 116.00p | 117.92p | 116.00p | 116.00p | 5274 |
16/10/2015 | 116.00p | 117.92p | 116.00p | 116.00p | 2575 |
15/10/2015 | 115.00p | 117.92p | 115.00p | 116.00p | 32930 |
14/10/2015 | 115.00p | 115.00p | 114.20p | 115.00p | 10000 |
13/10/2015 | 114.00p | 116.42p | 113.70p | 114.50p | 20698 |
12/10/2015 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
09/10/2015 | 114.00p | 114.00p | 113.08p | 114.00p | 3000 |
08/10/2015 | 113.00p | 115.92p | 113.00p | 114.00p | 41757 |
07/10/2015 | 110.75p | 114.56p | 110.75p | 113.00p | 48383 |
06/10/2015 | 109.50p | 110.75p | 109.50p | 110.75p | 0 |
05/10/2015 | 109.00p | 110.47p | 109.00p | 109.50p | 8530 |
02/10/2015 | 108.00p | 109.98p | 107.62p | 108.75p | 14000 |
01/10/2015 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
30/09/2015 | 108.00p | 108.00p | 106.65p | 108.00p | 10000 |
29/09/2015 | 108.00p | 109.17p | 106.65p | 108.00p | 26150 |
28/09/2015 | 108.00p | 109.17p | 106.65p | 108.00p | 9650 |
25/09/2015 | 108.00p | 109.17p | 106.75p | 108.00p | 21500 |
*Close Price adjusted for both dividends and splits