Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 127.50p | 132.00p | 127.50p | 129.00p | 9733 |
19/07/2016 | 127.50p | 128.90p | 120.00p | 127.50p | 3872527 |
18/07/2016 | 127.50p | 128.00p | 125.25p | 127.50p | 13077 |
15/07/2016 | 127.50p | 128.90p | 120.00p | 127.50p | 21435 |
14/07/2016 | 127.50p | 129.10p | 126.77p | 127.50p | 4050 |
13/07/2016 | 129.00p | 130.76p | 125.40p | 127.50p | 4871 |
12/07/2016 | 134.00p | 134.00p | 125.08p | 129.00p | 4940 |
11/07/2016 | 134.00p | 134.00p | 132.00p | 134.00p | 10000 |
08/07/2016 | 135.00p | 137.20p | 131.50p | 134.00p | 32231 |
07/07/2016 | 132.50p | 135.00p | 132.50p | 135.00p | 5785 |
06/07/2016 | 132.50p | 133.50p | 130.75p | 132.50p | 5500 |
05/07/2016 | 123.50p | 134.45p | 123.50p | 132.50p | 23000 |
04/07/2016 | 116.50p | 125.00p | 116.50p | 123.50p | 29665 |
01/07/2016 | 111.00p | 119.00p | 111.00p | 116.50p | 36597 |
30/06/2016 | 110.00p | 115.00p | 110.00p | 111.00p | 11500 |
29/06/2016 | 108.50p | 112.00p | 108.15p | 110.00p | 58962 |
28/06/2016 | 106.00p | 110.00p | 102.00p | 108.50p | 36824 |
27/06/2016 | 115.00p | 115.00p | 100.00p | 107.50p | 27328 |
24/06/2016 | 117.50p | 118.75p | 110.00p | 115.00p | 29269 |
23/06/2016 | 121.50p | 121.50p | 118.00p | 121.50p | 3030 |
22/06/2016 | 121.50p | 121.50p | 118.00p | 121.50p | 6253 |
21/06/2016 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
20/06/2016 | 122.50p | 122.50p | 120.00p | 121.50p | 3662 |
17/06/2016 | 122.50p | 122.50p | 121.91p | 122.50p | 33000 |
16/06/2016 | 122.50p | 123.33p | 122.50p | 122.50p | 100 |
15/06/2016 | 122.50p | 123.40p | 122.50p | 122.50p | 4091 |
14/06/2016 | 127.50p | 127.50p | 120.00p | 122.50p | 27606 |
13/06/2016 | 127.50p | 127.50p | 125.00p | 127.50p | 9249 |
10/06/2016 | 127.50p | 127.50p | 125.00p | 127.50p | 2761 |
09/06/2016 | 127.50p | 129.00p | 125.00p | 127.50p | 19316 |
08/06/2016 | 127.50p | 127.50p | 126.00p | 127.50p | 11715 |
07/06/2016 | 127.50p | 129.75p | 127.50p | 127.50p | 570 |
06/06/2016 | 130.00p | 130.00p | 125.00p | 127.50p | 35831 |
03/06/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
02/06/2016 | 130.00p | 130.00p | 128.50p | 130.00p | 10543 |
01/06/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 74851 |
31/05/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 3448 |
27/05/2016 | 130.00p | 135.00p | 130.00p | 130.00p | 15361 |
26/05/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
25/05/2016 | 130.00p | 135.00p | 130.00p | 130.00p | 8402 |
24/05/2016 | 130.00p | 130.00p | 128.50p | 130.00p | 1750 |
23/05/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
20/05/2016 | 125.00p | 134.00p | 125.00p | 130.00p | 13000 |
19/05/2016 | 122.50p | 129.00p | 122.50p | 125.00p | 17421 |
18/05/2016 | 127.50p | 128.00p | 125.00p | 127.50p | 12937 |
17/05/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 13049 |
16/05/2016 | 127.50p | 129.00p | 125.75p | 127.50p | 8342 |
13/05/2016 | 127.50p | 127.50p | 127.40p | 127.50p | 2000 |
12/05/2016 | 127.50p | 127.50p | 126.00p | 127.50p | 29340 |
11/05/2016 | 127.50p | 127.50p | 126.00p | 127.50p | 3000 |
10/05/2016 | 127.50p | 127.50p | 126.00p | 127.50p | 1103 |
09/05/2016 | 127.50p | 128.50p | 127.50p | 127.50p | 0 |
06/05/2016 | 127.50p | 130.00p | 125.00p | 127.50p | 75694 |
05/05/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 18323 |
04/05/2016 | 127.50p | 127.50p | 125.00p | 127.50p | 5180 |
03/05/2016 | 127.50p | 127.50p | 126.00p | 127.50p | 16416 |
29/04/2016 | 128.50p | 128.50p | 125.77p | 127.50p | 20958 |
28/04/2016 | 128.50p | 128.50p | 126.00p | 128.50p | 10076 |
27/04/2016 | 128.50p | 128.50p | 128.45p | 128.50p | 269 |
26/04/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 770 |
25/04/2016 | 128.50p | 128.50p | 125.00p | 128.50p | 54338 |
22/04/2016 | 128.50p | 132.00p | 126.00p | 128.50p | 31400 |
21/04/2016 | 128.50p | 128.50p | 127.00p | 128.50p | 400 |
20/04/2016 | 131.50p | 131.50p | 126.50p | 128.50p | 34936 |
19/04/2016 | 131.50p | 133.00p | 131.50p | 131.50p | 17993 |
18/04/2016 | 131.50p | 131.50p | 131.50p | 131.50p | 5611 |
15/04/2016 | 131.50p | 131.50p | 128.00p | 131.50p | 7288 |
14/04/2016 | 131.50p | 131.50p | 128.00p | 131.50p | 17507 |
13/04/2016 | 131.50p | 131.50p | 130.00p | 131.50p | 47813 |
12/04/2016 | 135.00p | 135.00p | 130.00p | 131.50p | 224725 |
11/04/2016 | 135.00p | 138.00p | 130.20p | 135.00p | 13331 |
08/04/2016 | 135.00p | 138.00p | 130.00p | 135.00p | 12013 |
07/04/2016 | 137.00p | 137.00p | 132.00p | 135.00p | 729072 |
06/04/2016 | 138.50p | 139.90p | 137.00p | 138.50p | 7289 |
05/04/2016 | 138.50p | 138.50p | 137.90p | 138.50p | 4682 |
04/04/2016 | 141.50p | 141.50p | 135.00p | 138.50p | 12538 |
01/04/2016 | 141.50p | 141.50p | 138.00p | 141.50p | 2582 |
31/03/2016 | 142.50p | 142.50p | 137.00p | 141.50p | 61159 |
30/03/2016 | 144.50p | 144.50p | 140.28p | 142.50p | 37000 |
29/03/2016 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
24/03/2016 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
23/03/2016 | 144.50p | 144.50p | 143.50p | 144.50p | 453 |
22/03/2016 | 143.50p | 144.50p | 143.50p | 144.50p | 0 |
21/03/2016 | 143.50p | 147.00p | 143.50p | 143.50p | 200 |
18/03/2016 | 143.50p | 143.50p | 143.50p | 143.50p | 1000 |
17/03/2016 | 142.50p | 145.00p | 142.50p | 143.50p | 21183 |
16/03/2016 | 142.50p | 142.50p | 140.27p | 142.50p | 98098 |
15/03/2016 | 142.50p | 145.00p | 141.75p | 142.50p | 12241 |
14/03/2016 | 140.00p | 143.00p | 140.00p | 142.50p | 774 |
11/03/2016 | 140.00p | 143.00p | 140.00p | 140.00p | 178912 |
10/03/2016 | 139.00p | 143.00p | 138.50p | 140.00p | 7520 |
09/03/2016 | 136.50p | 143.00p | 136.50p | 139.00p | 20610 |
08/03/2016 | 132.50p | 137.00p | 132.50p | 136.50p | 17700 |
07/03/2016 | 131.00p | 135.00p | 131.00p | 132.50p | 8617 |
04/03/2016 | 128.50p | 132.00p | 126.00p | 131.00p | 17686 |
03/03/2016 | 126.00p | 130.00p | 121.95p | 128.50p | 416400 |
02/03/2016 | 128.50p | 132.00p | 128.50p | 128.50p | 10100 |
01/03/2016 | 128.50p | 128.50p | 125.00p | 128.50p | 8268 |
29/02/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 461 |
26/02/2016 | 128.50p | 130.60p | 128.50p | 128.50p | 7000 |
25/02/2016 | 128.50p | 130.00p | 128.50p | 128.50p | 3900 |
24/02/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
23/02/2016 | 130.00p | 130.00p | 128.00p | 128.50p | 1018 |
22/02/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
19/02/2016 | 130.50p | 130.50p | 128.00p | 130.00p | 12133 |
18/02/2016 | 130.50p | 131.50p | 128.25p | 130.50p | 12200 |
17/02/2016 | 130.50p | 132.47p | 130.00p | 130.50p | 7041 |
16/02/2016 | 130.50p | 130.50p | 128.00p | 130.50p | 20 |
15/02/2016 | 130.50p | 130.50p | 128.00p | 130.50p | 16359 |
12/02/2016 | 130.50p | 130.50p | 130.00p | 130.50p | 745 |
11/02/2016 | 137.50p | 137.50p | 128.00p | 130.50p | 14298 |
10/02/2016 | 137.50p | 137.50p | 137.25p | 137.50p | 358 |
09/02/2016 | 137.50p | 137.50p | 135.00p | 137.50p | 4000 |
08/02/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 457 |
05/02/2016 | 137.50p | 137.50p | 135.00p | 137.50p | 0 |
04/02/2016 | 137.50p | 137.50p | 135.00p | 137.50p | 645 |
03/02/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
02/02/2016 | 137.50p | 137.50p | 135.00p | 137.50p | 5019 |
01/02/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 11550 |
29/01/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 5000 |
28/01/2016 | 137.50p | 137.50p | 137.45p | 137.50p | 1250 |
27/01/2016 | 137.50p | 139.42p | 135.00p | 137.50p | 7500 |
26/01/2016 | 137.50p | 137.50p | 135.00p | 137.50p | 0 |
25/01/2016 | 137.50p | 137.50p | 135.00p | 137.50p | 4565 |
22/01/2016 | 137.50p | 137.50p | 136.00p | 137.50p | 4675 |
21/01/2016 | 139.50p | 139.50p | 135.00p | 137.50p | 2600 |
20/01/2016 | 140.00p | 140.00p | 136.00p | 139.50p | 15924 |
19/01/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
18/01/2016 | 140.00p | 143.00p | 136.08p | 140.00p | 10182 |
15/01/2016 | 140.00p | 140.00p | 135.00p | 140.00p | 36614 |
14/01/2016 | 140.00p | 140.00p | 139.50p | 140.00p | 0 |
13/01/2016 | 138.50p | 140.00p | 136.00p | 140.00p | 10435 |
12/01/2016 | 138.50p | 141.00p | 136.00p | 138.50p | 7328 |
11/01/2016 | 138.50p | 140.95p | 136.75p | 138.50p | 2487 |
08/01/2016 | 140.50p | 142.00p | 136.00p | 138.50p | 12580 |
07/01/2016 | 140.50p | 140.50p | 137.00p | 140.50p | 3352 |
06/01/2016 | 138.00p | 143.33p | 137.00p | 140.50p | 54861 |
05/01/2016 | 138.00p | 138.33p | 136.00p | 138.00p | 3407 |
04/01/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 3610 |
31/12/2015 | 138.00p | 140.00p | 138.00p | 138.00p | 2050 |
30/12/2015 | 138.00p | 139.00p | 136.00p | 138.00p | 4526 |
29/12/2015 | 138.00p | 138.33p | 138.00p | 138.00p | 157 |
24/12/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
23/12/2015 | 138.00p | 140.00p | 137.50p | 138.00p | 1565 |
22/12/2015 | 138.00p | 138.20p | 136.00p | 138.00p | 1080 |
21/12/2015 | 138.00p | 140.00p | 138.00p | 138.00p | 301 |
18/12/2015 | 138.00p | 139.00p | 136.00p | 138.00p | 6561 |
17/12/2015 | 138.00p | 140.00p | 136.00p | 138.00p | 6720 |
16/12/2015 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
15/12/2015 | 138.00p | 138.00p | 136.00p | 138.00p | 1492 |
14/12/2015 | 138.00p | 138.00p | 136.00p | 138.00p | 18383 |
11/12/2015 | 138.50p | 140.00p | 137.00p | 138.00p | 46520 |
10/12/2015 | 138.50p | 138.50p | 137.00p | 138.50p | 7000 |
09/12/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
08/12/2015 | 138.50p | 140.00p | 136.00p | 138.50p | 25143 |
07/12/2015 | 138.50p | 140.00p | 137.00p | 138.50p | 15937 |
04/12/2015 | 138.50p | 140.00p | 137.50p | 138.50p | 0 |
03/12/2015 | 138.50p | 139.20p | 137.00p | 138.50p | 10700 |
02/12/2015 | 138.50p | 139.50p | 137.00p | 138.50p | 7922 |
01/12/2015 | 138.50p | 138.50p | 137.00p | 138.50p | 26797 |
30/11/2015 | 138.50p | 139.20p | 138.50p | 138.50p | 336 |
27/11/2015 | 138.50p | 139.20p | 138.50p | 138.50p | 1428 |
26/11/2015 | 140.00p | 140.00p | 138.50p | 138.50p | 727 |
25/11/2015 | 141.00p | 141.00p | 137.88p | 141.00p | 3500 |
24/11/2015 | 141.00p | 144.00p | 137.00p | 141.00p | 15184 |
23/11/2015 | 141.00p | 141.00p | 139.20p | 141.00p | 100 |
20/11/2015 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
19/11/2015 | 141.00p | 144.00p | 141.00p | 141.00p | 1400 |
18/11/2015 | 141.00p | 144.00p | 138.00p | 141.00p | 407244 |
17/11/2015 | 141.00p | 144.00p | 141.00p | 141.00p | 1119 |
16/11/2015 | 141.00p | 143.80p | 141.00p | 141.00p | 405 |
13/11/2015 | 141.00p | 144.00p | 139.00p | 141.00p | 14720 |
12/11/2015 | 142.25p | 144.00p | 133.03p | 141.00p | 45215 |
11/11/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
10/11/2015 | 153.50p | 153.50p | 151.50p | 152.50p | 1131 |
09/11/2015 | 153.50p | 153.50p | 150.00p | 153.50p | 76405 |
06/11/2015 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
05/11/2015 | 155.50p | 157.00p | 155.50p | 155.50p | 1273 |
04/11/2015 | 156.50p | 156.50p | 155.00p | 155.50p | 14251 |
03/11/2015 | 156.50p | 156.50p | 155.00p | 156.50p | 1000 |
02/11/2015 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
30/10/2015 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
29/10/2015 | 157.50p | 157.50p | 153.00p | 156.50p | 9839 |
28/10/2015 | 157.50p | 158.50p | 155.00p | 157.50p | 3080 |
27/10/2015 | 157.50p | 158.75p | 157.50p | 157.50p | 650 |
26/10/2015 | 157.50p | 157.50p | 155.00p | 157.50p | 196 |
23/10/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
22/10/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
21/10/2015 | 157.50p | 160.00p | 157.50p | 157.50p | 6459 |
20/10/2015 | 157.50p | 158.75p | 157.50p | 157.50p | 582 |
19/10/2015 | 157.50p | 157.50p | 156.00p | 157.50p | 2300 |
16/10/2015 | 158.50p | 158.50p | 156.12p | 157.50p | 9000 |
15/10/2015 | 158.00p | 162.00p | 156.00p | 158.50p | 5452 |
14/10/2015 | 156.50p | 158.75p | 155.00p | 157.50p | 31000 |
13/10/2015 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
12/10/2015 | 157.50p | 157.50p | 156.50p | 156.50p | 0 |
09/10/2015 | 156.50p | 157.97p | 156.50p | 156.50p | 810 |
08/10/2015 | 156.50p | 156.50p | 156.50p | 156.50p | 2385 |
07/10/2015 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
06/10/2015 | 156.50p | 160.00p | 156.50p | 156.50p | 0 |
*Close Price adjusted for both dividends and splits