Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2015 | 74.00p | 76.00p | 73.70p | 74.00p | 156712 |
03/09/2015 | 76.00p | 76.00p | 73.80p | 75.00p | 6613 |
02/09/2015 | 73.00p | 77.00p | 73.00p | 75.50p | 321274 |
01/09/2015 | 75.00p | 78.13p | 75.00p | 77.00p | 540536 |
28/08/2015 | 72.75p | 73.75p | 72.00p | 73.75p | 262087 |
27/08/2015 | 69.00p | 72.00p | 68.66p | 71.25p | 148152 |
26/08/2015 | 73.25p | 73.25p | 67.25p | 68.00p | 60138 |
25/08/2015 | 76.00p | 77.50p | 71.75p | 74.00p | 18487 |
24/08/2015 | 80.25p | 82.26p | 74.00p | 74.25p | 24672 |
21/08/2015 | 82.75p | 83.00p | 80.25p | 81.25p | 755032 |
20/08/2015 | 85.75p | 85.83p | 82.50p | 83.25p | 8789 |
19/08/2015 | 88.19p | 88.19p | 87.00p | 87.00p | 40 |
18/08/2015 | 88.75p | 88.75p | 86.50p | 87.37p | 75861 |
17/08/2015 | 90.00p | 90.00p | 88.75p | 89.38p | 3883 |
14/08/2015 | 90.00p | 90.00p | 88.13p | 90.00p | 163290 |
13/08/2015 | 95.00p | 95.00p | 86.79p | 88.00p | 46424 |
12/08/2015 | 96.00p | 97.00p | 95.00p | 95.13p | 332382 |
11/08/2015 | 97.00p | 97.00p | 95.75p | 95.75p | 72594 |
10/08/2015 | 96.04p | 98.00p | 96.04p | 96.63p | 5110 |
07/08/2015 | 98.90p | 99.50p | 97.50p | 97.50p | 3000 |
06/08/2015 | 99.00p | 100.00p | 99.00p | 99.50p | 3000 |
05/08/2015 | 102.00p | 102.00p | 100.00p | 100.00p | 20916 |
04/08/2015 | 99.00p | 100.75p | 99.50p | 100.75p | 0 |
03/08/2015 | 99.00p | 101.34p | 99.00p | 99.50p | 5087 |
31/07/2015 | 98.00p | 98.87p | 98.00p | 98.87p | 0 |
30/07/2015 | 98.00p | 98.00p | 98.00p | 98.00p | 1411 |
29/07/2015 | 96.25p | 100.92p | 96.00p | 97.00p | 17240 |
28/07/2015 | 98.75p | 101.85p | 94.25p | 96.25p | 42330 |
27/07/2015 | 98.00p | 103.75p | 98.00p | 103.00p | 48558 |
24/07/2015 | 99.25p | 99.25p | 97.50p | 97.50p | 28202 |
23/07/2015 | 100.00p | 99.25p | 98.87p | 99.25p | 0 |
22/07/2015 | 100.00p | 100.00p | 98.00p | 98.87p | 311292 |
21/07/2015 | 100.00p | 103.88p | 100.00p | 101.87p | 1003411 |
20/07/2015 | 101.75p | 105.15p | 101.50p | 103.88p | 1230355 |
17/07/2015 | 100.25p | 101.50p | 99.97p | 100.00p | 29927 |
16/07/2015 | 101.50p | 101.50p | 100.00p | 100.87p | 108365 |
15/07/2015 | 101.25p | 102.50p | 99.00p | 100.00p | 187634 |
14/07/2015 | 103.50p | 105.62p | 100.25p | 104.50p | 220250 |
13/07/2015 | 106.75p | 109.55p | 102.00p | 105.38p | 296909 |
10/07/2015 | 110.00p | 112.00p | 108.00p | 108.00p | 323044 |
09/07/2015 | 114.75p | 126.90p | 108.25p | 111.50p | 87064 |
08/07/2015 | 110.00p | 110.00p | 106.40p | 108.00p | 12347 |
07/07/2015 | 115.00p | 115.00p | 111.25p | 113.50p | 28785 |
06/07/2015 | 111.75p | 114.25p | 105.50p | 110.37p | 14039 |
03/07/2015 | 111.75p | 111.75p | 108.62p | 108.62p | 145 |
02/07/2015 | 113.75p | 113.75p | 106.99p | 111.75p | 2522 |
01/07/2015 | 113.75p | 113.75p | 109.88p | 109.88p | 83 |
30/06/2015 | 112.75p | 113.50p | 112.00p | 113.50p | 99885 |
29/06/2015 | 109.75p | 114.00p | 108.69p | 114.00p | 14744 |
26/06/2015 | 108.25p | 112.88p | 108.00p | 111.00p | 53535 |
25/06/2015 | 107.00p | 109.25p | 106.25p | 109.25p | 95878 |
24/06/2015 | 108.25p | 113.25p | 106.25p | 108.25p | 36787 |
23/06/2015 | 113.50p | 113.50p | 110.00p | 113.50p | 184270 |
22/06/2015 | 110.00p | 113.50p | 109.20p | 110.00p | 32892 |
19/06/2015 | 101.25p | 109.75p | 101.25p | 105.50p | 2725 |
18/06/2015 | 103.25p | 103.25p | 100.00p | 101.75p | 9602614 |
17/06/2015 | 101.75p | 107.81p | 100.00p | 101.00p | 11026103 |
16/06/2015 | 105.25p | 108.00p | 101.00p | 106.12p | 8730 |
15/06/2015 | 102.75p | 106.92p | 102.75p | 106.88p | 12169 |
12/06/2015 | 113.50p | 113.50p | 100.00p | 102.63p | 794392 |
11/06/2015 | 115.00p | 116.75p | 113.50p | 113.50p | 18950 |
10/06/2015 | 115.00p | 116.62p | 115.75p | 116.62p | 0 |
09/06/2015 | 115.00p | 115.75p | 115.00p | 115.75p | 0 |
08/06/2015 | 115.00p | 118.25p | 115.00p | 115.00p | 16232 |
05/06/2015 | 116.25p | 116.88p | 116.88p | 116.88p | 0 |
04/06/2015 | 116.25p | 116.88p | 115.00p | 116.88p | 5349 |
03/06/2015 | 118.75p | 119.25p | 117.62p | 117.62p | 5833 |
02/06/2015 | 116.25p | 119.25p | 116.25p | 119.25p | 20640 |
01/06/2015 | 119.25p | 119.25p | 118.00p | 118.00p | 4332 |
29/05/2015 | 119.12p | 121.00p | 118.12p | 118.12p | 7449 |
28/05/2015 | 120.25p | 122.52p | 120.00p | 121.00p | 187983 |
27/05/2015 | 119.00p | 124.68p | 115.00p | 120.00p | 335540 |
26/05/2015 | 124.00p | 130.00p | 118.75p | 119.00p | 194403 |
22/05/2015 | 122.75p | 131.07p | 120.00p | 130.00p | 406457 |
21/05/2015 | 124.06p | 125.37p | 124.06p | 125.37p | 750 |
20/05/2015 | 123.25p | 126.25p | 122.50p | 122.50p | 31686 |
19/05/2015 | 119.00p | 123.25p | 117.50p | 123.25p | 114615 |
18/05/2015 | 120.00p | 121.75p | 120.00p | 121.75p | 15553 |
15/05/2015 | 114.75p | 121.75p | 113.25p | 121.75p | 67941 |
14/05/2015 | 121.50p | 121.75p | 120.92p | 121.75p | 4562 |
13/05/2015 | 116.00p | 120.38p | 115.75p | 117.50p | 211468 |
12/05/2015 | 123.75p | 129.75p | 116.00p | 117.50p | 76170 |
11/05/2015 | 130.50p | 130.50p | 130.00p | 130.00p | 2256 |
08/05/2015 | 129.75p | 130.00p | 125.93p | 130.00p | 2935 |
07/05/2015 | 130.00p | 130.81p | 123.75p | 123.75p | 18845 |
06/05/2015 | 130.50p | 130.50p | 128.00p | 130.00p | 2850 |
05/05/2015 | 130.00p | 132.56p | 126.25p | 130.00p | 526922 |
01/05/2015 | 130.00p | 131.87p | 125.00p | 129.88p | 38049 |
30/04/2015 | 126.00p | 130.00p | 125.00p | 125.00p | 3907721 |
29/04/2015 | 133.25p | 133.25p | 129.50p | 131.00p | 46141 |
28/04/2015 | 141.00p | 141.00p | 123.75p | 129.25p | 65461 |
27/04/2015 | 142.50p | 142.50p | 137.00p | 137.00p | 14437 |
24/04/2015 | 143.75p | 143.75p | 142.00p | 142.00p | 20615 |
23/04/2015 | 144.00p | 144.00p | 141.25p | 141.25p | 2739 |
22/04/2015 | 142.25p | 143.62p | 141.75p | 143.50p | 628175 |
21/04/2015 | 152.75p | 152.75p | 143.62p | 143.62p | 7428 |
20/04/2015 | 145.25p | 149.75p | 143.50p | 146.00p | 1004919 |
17/04/2015 | 142.00p | 145.00p | 140.00p | 145.00p | 332319 |
16/04/2015 | 139.25p | 144.00p | 139.00p | 139.00p | 702642 |
15/04/2015 | 134.75p | 135.25p | 133.00p | 133.00p | 319343 |
14/04/2015 | 135.00p | 135.00p | 133.62p | 133.62p | 2200 |
13/04/2015 | 131.25p | 133.72p | 131.00p | 131.25p | 1109296 |
10/04/2015 | 134.75p | 135.75p | 130.42p | 132.00p | 351037 |
09/04/2015 | 130.00p | 133.00p | 132.50p | 132.50p | 0 |
08/04/2015 | 130.00p | 136.50p | 130.00p | 133.00p | 247555 |
07/04/2015 | 135.25p | 136.00p | 135.00p | 136.00p | 277836 |
02/04/2015 | 130.25p | 135.50p | 130.00p | 133.75p | 29222 |
01/04/2015 | 135.00p | 140.00p | 134.90p | 140.00p | 302625 |
31/03/2015 | 127.50p | 131.50p | 127.50p | 128.00p | 2603220 |
30/03/2015 | 130.00p | 134.25p | 130.00p | 130.25p | 28954 |
27/03/2015 | 130.00p | 135.00p | 128.91p | 135.00p | 2100533 |
26/03/2015 | 127.75p | 132.78p | 127.50p | 127.50p | 16231 |
25/03/2015 | 127.50p | 129.23p | 127.50p | 127.50p | 5314 |
24/03/2015 | 127.75p | 131.35p | 127.50p | 127.50p | 2124 |
23/03/2015 | 129.25p | 130.00p | 127.65p | 129.50p | 475212 |
20/03/2015 | 127.75p | 130.88p | 127.50p | 130.88p | 0 |
19/03/2015 | 127.75p | 128.50p | 127.50p | 127.50p | 49471 |
18/03/2015 | 134.50p | 134.50p | 127.50p | 127.50p | 333753 |
17/03/2015 | 127.50p | 128.00p | 127.50p | 128.00p | 15032 |
16/03/2015 | 128.50p | 129.88p | 127.25p | 127.25p | 254887 |
13/03/2015 | 128.50p | 129.31p | 128.50p | 129.25p | 10038 |
12/03/2015 | 130.00p | 130.00p | 128.50p | 129.25p | 875288 |
11/03/2015 | 129.00p | 129.00p | 128.75p | 128.88p | 114958 |
10/03/2015 | 129.25p | 132.40p | 128.50p | 128.75p | 243423 |
09/03/2015 | 135.50p | 135.50p | 128.50p | 128.50p | 510922 |
06/03/2015 | 136.00p | 139.71p | 136.00p | 136.00p | 4655 |
05/03/2015 | 139.50p | 143.46p | 135.25p | 135.25p | 3322 |
04/03/2015 | 146.00p | 148.25p | 138.75p | 138.75p | 22060 |
03/03/2015 | 148.00p | 151.00p | 145.50p | 145.50p | 5324 |
02/03/2015 | 150.50p | 150.50p | 147.75p | 147.75p | 17639 |
27/02/2015 | 153.19p | 153.38p | 150.87p | 150.87p | 4902 |
26/02/2015 | 154.75p | 154.75p | 150.31p | 153.38p | 2236006 |
25/02/2015 | 150.25p | 154.48p | 150.00p | 150.00p | 1618344 |
24/02/2015 | 157.00p | 157.00p | 150.25p | 150.25p | 854915 |
23/02/2015 | 155.25p | 159.25p | 155.25p | 155.25p | 107974 |
20/02/2015 | 159.25p | 163.91p | 157.00p | 159.00p | 26639 |
19/02/2015 | 159.25p | 166.00p | 143.85p | 160.00p | 2754620 |
18/02/2015 | 138.75p | 164.25p | 128.50p | 157.00p | 2762666 |
17/02/2015 | 137.25p | 137.25p | 131.75p | 135.75p | 8626 |
16/02/2015 | 130.25p | 134.50p | 129.25p | 134.50p | 616862 |
13/02/2015 | 128.50p | 135.85p | 128.50p | 129.00p | 49481 |
12/02/2015 | 130.00p | 130.30p | 129.00p | 129.00p | 7757 |
11/02/2015 | 130.75p | 130.75p | 127.50p | 129.38p | 5896 |
10/02/2015 | 136.00p | 137.50p | 129.50p | 130.00p | 101862 |
09/02/2015 | 140.00p | 142.45p | 133.28p | 135.00p | 46370 |
06/02/2015 | 140.00p | 141.65p | 134.75p | 137.13p | 39089 |
05/02/2015 | 133.00p | 143.25p | 130.81p | 140.00p | 121874 |
04/02/2015 | 129.75p | 138.00p | 129.75p | 134.50p | 94452 |
03/02/2015 | 128.25p | 140.85p | 125.00p | 127.63p | 594754 |
02/02/2015 | 122.00p | 129.25p | 121.00p | 126.00p | 282109 |
30/01/2015 | 122.25p | 124.00p | 119.52p | 120.00p | 81784 |
29/01/2015 | 129.75p | 130.51p | 118.50p | 122.00p | 323037 |
28/01/2015 | 123.75p | 138.10p | 122.75p | 128.00p | 230885 |
27/01/2015 | 122.00p | 122.00p | 118.00p | 119.88p | 28548 |
26/01/2015 | 122.00p | 124.00p | 119.00p | 122.00p | 248584 |
23/01/2015 | 120.00p | 125.00p | 119.00p | 123.00p | 494048 |
22/01/2015 | 119.50p | 119.50p | 119.00p | 119.00p | 172990 |
21/01/2015 | 118.00p | 120.00p | 116.00p | 117.50p | 1829604 |
20/01/2015 | 124.50p | 124.50p | 116.75p | 118.75p | 523653 |
19/01/2015 | 115.75p | 120.00p | 115.50p | 118.75p | 1141775 |
16/01/2015 | 118.25p | 123.30p | 115.25p | 115.25p | 1044084 |
15/01/2015 | 119.00p | 120.00p | 111.50p | 120.00p | 1458978 |
14/01/2015 | 120.00p | 125.00p | 116.50p | 116.50p | 166704 |
13/01/2015 | 124.00p | 125.00p | 118.91p | 119.75p | 234105 |
12/01/2015 | 128.50p | 128.50p | 120.00p | 120.00p | 108995 |
09/01/2015 | 124.75p | 127.00p | 122.25p | 122.25p | 585349 |
08/01/2015 | 130.00p | 131.62p | 124.75p | 128.50p | 391256 |
07/01/2015 | 134.50p | 134.75p | 126.50p | 131.75p | 156776 |
06/01/2015 | 135.00p | 135.00p | 128.63p | 128.63p | 327731 |
05/01/2015 | 150.00p | 155.75p | 138.94p | 140.00p | 221579 |
02/01/2015 | 150.00p | 150.00p | 146.50p | 146.50p | 11767 |
31/12/2014 | 160.00p | 160.00p | 144.00p | 144.00p | 130694 |
30/12/2014 | 144.00p | 169.00p | 139.00p | 152.50p | 124151 |
29/12/2014 | 140.25p | 144.53p | 137.50p | 138.00p | 13986 |
24/12/2014 | 139.04p | 139.04p | 129.75p | 138.63p | 400 |
23/12/2014 | 130.50p | 134.00p | 123.25p | 129.75p | 189078 |
22/12/2014 | 108.75p | 127.00p | 108.75p | 126.25p | 618343 |
19/12/2014 | 107.00p | 108.47p | 102.25p | 102.25p | 308481 |
18/12/2014 | 107.50p | 111.81p | 100.00p | 103.00p | 648806 |
17/12/2014 | 114.00p | 114.00p | 97.50p | 102.87p | 207197 |
16/12/2014 | 111.00p | 111.00p | 105.00p | 108.25p | 104765 |
15/12/2014 | 120.00p | 120.00p | 110.00p | 110.00p | 369989 |
12/12/2014 | 112.75p | 116.00p | 112.25p | 112.25p | 332861 |
11/12/2014 | 110.00p | 117.53p | 110.00p | 110.50p | 842790 |
10/12/2014 | 127.00p | 127.00p | 109.00p | 109.00p | 202692 |
09/12/2014 | 128.75p | 131.54p | 126.75p | 126.75p | 68240 |
08/12/2014 | 129.75p | 129.75p | 129.75p | 129.75p | 42 |
05/12/2014 | 135.25p | 140.00p | 129.75p | 129.75p | 14932 |
04/12/2014 | 139.25p | 139.25p | 136.00p | 136.00p | 547 |
03/12/2014 | 142.75p | 142.75p | 133.25p | 139.00p | 27707 |
02/12/2014 | 145.00p | 145.00p | 137.50p | 142.00p | 16454 |
01/12/2014 | 155.00p | 155.00p | 140.50p | 142.00p | 102678 |
28/11/2014 | 152.00p | 152.00p | 145.00p | 150.00p | 82077 |
27/11/2014 | 172.00p | 172.00p | 148.75p | 152.25p | 239719 |
26/11/2014 | 172.00p | 172.25p | 167.00p | 167.00p | 120020 |
25/11/2014 | 173.00p | 174.75p | 172.00p | 173.00p | 11667 |
24/11/2014 | 177.00p | 178.58p | 175.00p | 175.00p | 16345 |
21/11/2014 | 172.25p | 178.00p | 172.00p | 178.00p | 45931 |
20/11/2014 | 172.75p | 172.75p | 170.00p | 170.00p | 26626 |
19/11/2014 | 178.00p | 179.00p | 177.00p | 178.00p | 46634 |
*Close Price adjusted for both dividends and splits