Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/06/2016 | 106.04p | 106.54p | 105.30p | 106.54p | 192817 |
29/06/2016 | 104.31p | 106.04p | 104.31p | 106.04p | 137460 |
28/06/2016 | 104.80p | 106.04p | 104.55p | 105.05p | 110841 |
27/06/2016 | 104.55p | 105.54p | 104.55p | 105.54p | 118948 |
24/06/2016 | 104.55p | 105.54p | 102.51p | 104.55p | 221499 |
23/06/2016 | 106.04p | 106.04p | 105.44p | 106.04p | 39157 |
22/06/2016 | 105.05p | 106.04p | 105.05p | 106.04p | 293677 |
21/06/2016 | 105.05p | 105.79p | 104.89p | 105.79p | 310380 |
20/06/2016 | 104.55p | 104.80p | 103.95p | 104.80p | 124374 |
17/06/2016 | 103.32p | 105.05p | 102.83p | 105.05p | 335473 |
16/06/2016 | 103.56p | 103.56p | 102.76p | 103.07p | 123707 |
15/06/2016 | 103.32p | 103.32p | 102.57p | 102.57p | 111100 |
14/06/2016 | 103.32p | 103.56p | 102.57p | 103.32p | 89941 |
13/06/2016 | 102.32p | 103.32p | 102.08p | 102.57p | 567994 |
10/06/2016 | 102.08p | 103.07p | 102.08p | 103.07p | 93139 |
09/06/2016 | 103.07p | 103.07p | 102.08p | 102.57p | 71290 |
08/06/2016 | 103.07p | 103.07p | 102.32p | 103.07p | 34878 |
07/06/2016 | 103.32p | 103.32p | 102.57p | 102.70p | 163800 |
06/06/2016 | 103.32p | 103.32p | 102.57p | 103.32p | 92153 |
03/06/2016 | 102.57p | 103.32p | 102.57p | 103.07p | 30034 |
02/06/2016 | 102.57p | 103.32p | 102.57p | 103.32p | 40701 |
01/06/2016 | 103.56p | 103.56p | 102.57p | 102.57p | 56426 |
31/05/2016 | 103.07p | 103.81p | 102.57p | 103.07p | 135494 |
27/05/2016 | 103.07p | 103.81p | 103.07p | 103.07p | 111559 |
26/05/2016 | 103.07p | 104.06p | 103.07p | 103.07p | 102937 |
25/05/2016 | 104.06p | 104.06p | 103.32p | 103.32p | 87517 |
24/05/2016 | 104.06p | 104.06p | 103.07p | 103.32p | 130799 |
23/05/2016 | 104.55p | 104.55p | 103.32p | 103.32p | 18694 |
20/05/2016 | 103.07p | 104.08p | 103.07p | 103.07p | 51590 |
19/05/2016 | 103.07p | 104.55p | 103.07p | 103.07p | 47152 |
18/05/2016 | 103.07p | 104.55p | 103.07p | 103.32p | 399977 |
17/05/2016 | 103.07p | 104.55p | 103.07p | 103.07p | 70072 |
16/05/2016 | 104.55p | 104.55p | 103.45p | 103.93p | 50729 |
13/05/2016 | 104.55p | 104.55p | 103.56p | 104.31p | 278637 |
12/05/2016 | 104.55p | 104.55p | 103.07p | 104.06p | 114117 |
11/05/2016 | 104.55p | 104.55p | 103.07p | 104.31p | 86555 |
10/05/2016 | 104.55p | 104.55p | 103.54p | 104.31p | 56458 |
09/05/2016 | 104.55p | 104.55p | 103.59p | 104.06p | 98120 |
06/05/2016 | 103.07p | 103.91p | 103.07p | 103.32p | 146018 |
05/05/2016 | 103.07p | 104.55p | 103.07p | 103.56p | 246538 |
04/05/2016 | 103.32p | 104.31p | 103.32p | 103.56p | 724382 |
03/05/2016 | 103.07p | 104.31p | 103.07p | 103.32p | 48900 |
29/04/2016 | 103.07p | 104.31p | 103.07p | 103.56p | 428197 |
28/04/2016 | 104.06p | 104.06p | 103.07p | 103.32p | 184598 |
27/04/2016 | 105.54p | 105.54p | 104.52p | 105.54p | 230423 |
26/04/2016 | 105.79p | 105.79p | 104.31p | 105.30p | 120559 |
25/04/2016 | 105.79p | 105.79p | 104.33p | 105.30p | 79745 |
22/04/2016 | 105.54p | 105.79p | 104.43p | 105.79p | 46273 |
21/04/2016 | 105.79p | 105.79p | 104.51p | 105.79p | 75700 |
20/04/2016 | 105.54p | 105.79p | 104.58p | 105.79p | 156410 |
19/04/2016 | 103.07p | 105.54p | 103.07p | 103.56p | 266228 |
18/04/2016 | 104.80p | 104.80p | 103.32p | 104.80p | 45480 |
15/04/2016 | 104.80p | 104.80p | 103.08p | 104.55p | 198084 |
14/04/2016 | 104.06p | 104.55p | 103.01p | 103.07p | 106726 |
13/04/2016 | 105.30p | 105.54p | 104.55p | 104.55p | 77077 |
12/04/2016 | 105.30p | 105.54p | 104.41p | 104.93p | 199349 |
11/04/2016 | 105.30p | 105.30p | 104.18p | 104.80p | 73103 |
08/04/2016 | 105.30p | 105.54p | 104.06p | 104.06p | 242971 |
07/04/2016 | 105.30p | 105.30p | 104.06p | 105.05p | 115407 |
06/04/2016 | 105.05p | 105.30p | 104.55p | 105.30p | 220983 |
05/04/2016 | 105.54p | 105.54p | 104.94p | 105.05p | 396809 |
04/04/2016 | 105.54p | 105.54p | 104.55p | 105.54p | 149869 |
01/04/2016 | 104.06p | 105.54p | 104.06p | 105.54p | 385137 |
31/03/2016 | 105.05p | 105.54p | 104.31p | 105.30p | 422321 |
30/03/2016 | 105.54p | 105.54p | 104.06p | 105.54p | 221411 |
29/03/2016 | 105.79p | 105.79p | 104.74p | 105.30p | 97472 |
24/03/2016 | 105.79p | 105.79p | 104.55p | 105.54p | 383423 |
23/03/2016 | 104.06p | 105.79p | 104.03p | 105.54p | 356229 |
22/03/2016 | 103.81p | 105.05p | 103.56p | 105.05p | 278041 |
21/03/2016 | 104.80p | 104.84p | 104.06p | 104.06p | 243341 |
18/03/2016 | 105.54p | 106.21p | 103.32p | 103.32p | 1723765 |
17/03/2016 | 105.30p | 106.54p | 105.30p | 106.54p | 850741 |
16/03/2016 | 106.04p | 106.29p | 105.14p | 106.29p | 781141 |
15/03/2016 | 104.80p | 106.29p | 104.80p | 106.29p | 421779 |
14/03/2016 | 105.05p | 106.29p | 104.80p | 106.29p | 476596 |
11/03/2016 | 105.05p | 106.04p | 105.05p | 105.54p | 207034 |
10/03/2016 | 105.54p | 106.04p | 105.54p | 106.04p | 214657 |
09/03/2016 | 104.80p | 106.04p | 104.80p | 106.04p | 343406 |
08/03/2016 | 104.55p | 106.29p | 104.55p | 105.79p | 664940 |
07/03/2016 | 103.07p | 106.04p | 103.07p | 104.80p | 441959 |
04/03/2016 | 103.07p | 104.55p | 102.22p | 104.55p | 275128 |
03/03/2016 | 103.07p | 103.07p | 101.83p | 103.07p | 38063 |
02/03/2016 | 102.57p | 102.57p | 101.83p | 102.57p | 48761 |
01/03/2016 | 102.57p | 102.57p | 101.33p | 102.57p | 98142 |
29/02/2016 | 102.57p | 102.57p | 101.16p | 102.57p | 28010 |
26/02/2016 | 102.32p | 102.57p | 100.84p | 102.57p | 89490 |
25/02/2016 | 102.32p | 102.32p | 101.58p | 101.58p | 139942 |
24/02/2016 | 102.08p | 102.08p | 100.65p | 101.83p | 64092 |
23/02/2016 | 101.83p | 101.83p | 100.65p | 101.58p | 52504 |
22/02/2016 | 101.58p | 101.58p | 100.59p | 101.58p | 25242 |
19/02/2016 | 101.58p | 101.58p | 100.59p | 101.33p | 86319 |
18/02/2016 | 101.58p | 102.08p | 100.64p | 101.09p | 88946 |
17/02/2016 | 101.09p | 101.58p | 100.59p | 100.59p | 57274 |
16/02/2016 | 101.58p | 101.58p | 100.64p | 101.09p | 62770 |
15/02/2016 | 101.58p | 101.58p | 100.84p | 100.84p | 95445 |
12/02/2016 | 101.58p | 101.58p | 100.59p | 101.58p | 57104 |
11/02/2016 | 101.58p | 101.58p | 100.34p | 100.34p | 116220 |
10/02/2016 | 101.58p | 101.58p | 100.34p | 100.34p | 34404 |
09/02/2016 | 101.58p | 101.58p | 100.09p | 100.59p | 189437 |
08/02/2016 | 100.34p | 101.09p | 99.76p | 100.34p | 90904 |
05/02/2016 | 101.09p | 101.09p | 100.09p | 100.09p | 135572 |
04/02/2016 | 100.09p | 100.62p | 99.60p | 100.09p | 82739 |
03/02/2016 | 100.09p | 101.09p | 99.85p | 99.85p | 115090 |
02/02/2016 | 99.35p | 100.59p | 99.35p | 99.35p | 46341 |
01/02/2016 | 100.09p | 100.59p | 99.60p | 99.60p | 71331 |
29/01/2016 | 100.34p | 100.59p | 99.10p | 100.09p | 76967 |
28/01/2016 | 98.11p | 99.85p | 98.11p | 98.86p | 59065 |
27/01/2016 | 99.35p | 101.09p | 99.35p | 100.34p | 146916 |
26/01/2016 | 99.35p | 100.65p | 99.35p | 99.85p | 73837 |
25/01/2016 | 99.60p | 99.98p | 99.60p | 99.60p | 23722 |
22/01/2016 | 100.34p | 101.58p | 99.60p | 99.60p | 145643 |
21/01/2016 | 99.85p | 101.58p | 99.70p | 100.09p | 141756 |
20/01/2016 | 100.09p | 101.09p | 99.10p | 100.59p | 357211 |
19/01/2016 | 101.33p | 102.20p | 100.09p | 100.34p | 263381 |
18/01/2016 | 101.33p | 101.95p | 101.33p | 101.33p | 30967 |
15/01/2016 | 101.63p | 102.21p | 101.63p | 101.95p | 79336 |
14/01/2016 | 101.83p | 102.57p | 101.58p | 101.58p | 30123 |
13/01/2016 | 102.57p | 102.66p | 102.02p | 102.57p | 54849 |
12/01/2016 | 101.83p | 102.57p | 101.83p | 102.32p | 67569 |
11/01/2016 | 101.83p | 102.82p | 101.83p | 102.08p | 89943 |
08/01/2016 | 101.83p | 102.82p | 101.83p | 102.08p | 97784 |
07/01/2016 | 101.83p | 102.82p | 101.83p | 101.83p | 61195 |
06/01/2016 | 101.83p | 101.94p | 101.83p | 101.83p | 3647 |
05/01/2016 | 101.58p | 102.57p | 101.58p | 101.83p | 88423 |
04/01/2016 | 101.83p | 102.57p | 101.83p | 101.83p | 33567 |
31/12/2015 | 101.83p | 102.57p | 101.83p | 102.32p | 21814 |
30/12/2015 | 101.83p | 102.16p | 101.83p | 101.83p | 15368 |
29/12/2015 | 102.00p | 102.57p | 101.94p | 102.32p | 26063 |
24/12/2015 | 101.83p | 102.57p | 101.83p | 102.32p | 35245 |
23/12/2015 | 102.08p | 102.82p | 101.91p | 102.08p | 41060 |
22/12/2015 | 102.57p | 102.57p | 101.94p | 102.57p | 50190 |
21/12/2015 | 102.82p | 102.82p | 101.94p | 102.82p | 138522 |
18/12/2015 | 102.08p | 102.82p | 101.83p | 102.82p | 73932 |
17/12/2015 | 102.08p | 103.07p | 102.08p | 102.08p | 80966 |
16/12/2015 | 103.07p | 103.07p | 102.19p | 103.07p | 52671 |
15/12/2015 | 103.07p | 103.07p | 102.15p | 103.07p | 102713 |
14/12/2015 | 102.15p | 102.65p | 102.15p | 102.57p | 104210 |
11/12/2015 | 103.07p | 103.07p | 102.08p | 103.07p | 99168 |
10/12/2015 | 103.07p | 103.07p | 102.08p | 103.07p | 101901 |
09/12/2015 | 103.07p | 103.07p | 102.23p | 103.07p | 141361 |
08/12/2015 | 103.07p | 103.07p | 102.08p | 103.07p | 79339 |
07/12/2015 | 103.07p | 103.07p | 102.08p | 103.07p | 227404 |
04/12/2015 | 103.07p | 103.07p | 102.08p | 103.07p | 179325 |
03/12/2015 | 103.07p | 103.07p | 102.08p | 103.07p | 54008 |
02/12/2015 | 103.07p | 103.07p | 102.44p | 103.07p | 31063 |
01/12/2015 | 103.07p | 103.07p | 102.57p | 103.07p | 155593 |
30/11/2015 | 103.07p | 103.07p | 102.65p | 103.07p | 116587 |
27/11/2015 | 103.07p | 103.07p | 102.63p | 103.07p | 14405 |
26/11/2015 | 102.82p | 103.01p | 102.57p | 102.82p | 104406 |
25/11/2015 | 103.07p | 103.07p | 102.57p | 102.82p | 98680 |
24/11/2015 | 103.07p | 103.07p | 102.70p | 102.82p | 244806 |
23/11/2015 | 103.07p | 103.07p | 102.15p | 102.32p | 61481 |
20/11/2015 | 103.07p | 103.07p | 102.32p | 102.32p | 87176 |
19/11/2015 | 103.07p | 103.07p | 101.83p | 101.83p | 83997 |
18/11/2015 | 102.82p | 102.82p | 101.64p | 101.83p | 84220 |
17/11/2015 | 101.83p | 102.66p | 101.83p | 101.83p | 81876 |
16/11/2015 | 101.33p | 102.60p | 101.33p | 101.58p | 90610 |
13/11/2015 | 102.82p | 102.82p | 101.17p | 101.58p | 206853 |
12/11/2015 | 101.09p | 102.36p | 101.09p | 101.33p | 46511 |
11/11/2015 | 102.08p | 102.57p | 102.08p | 102.08p | 93700 |
10/11/2015 | 102.08p | 102.57p | 102.08p | 102.08p | 24634 |
09/11/2015 | 102.32p | 102.42p | 101.83p | 101.83p | 98573 |
06/11/2015 | 102.32p | 102.72p | 102.32p | 102.32p | 124421 |
05/11/2015 | 103.32p | 103.32p | 102.32p | 102.32p | 66562 |
04/11/2015 | 103.32p | 103.32p | 102.16p | 103.32p | 177232 |
03/11/2015 | 103.32p | 103.32p | 102.08p | 103.32p | 50445 |
02/11/2015 | 103.07p | 103.07p | 102.08p | 103.07p | 101707 |
30/10/2015 | 102.82p | 102.82p | 102.08p | 102.08p | 100091 |
29/10/2015 | 102.08p | 103.07p | 102.08p | 103.07p | 50624 |
28/10/2015 | 102.57p | 102.82p | 102.32p | 102.82p | 54549 |
27/10/2015 | 102.57p | 103.07p | 102.36p | 103.07p | 41521 |
26/10/2015 | 103.07p | 103.07p | 102.32p | 103.07p | 85510 |
23/10/2015 | 103.07p | 103.07p | 102.67p | 103.07p | 7830 |
22/10/2015 | 102.57p | 103.07p | 102.08p | 103.07p | 184338 |
21/10/2015 | 102.82p | 103.56p | 102.57p | 103.56p | 178135 |
20/10/2015 | 103.56p | 103.56p | 102.96p | 103.56p | 49642 |
19/10/2015 | 103.56p | 103.56p | 102.98p | 103.56p | 45183 |
16/10/2015 | 103.56p | 103.56p | 102.96p | 103.56p | 38478 |
15/10/2015 | 102.82p | 103.56p | 102.82p | 103.56p | 43838 |
14/10/2015 | 103.56p | 103.56p | 103.12p | 103.56p | 21658 |
13/10/2015 | 103.56p | 103.56p | 103.51p | 103.56p | 46733 |
12/10/2015 | 103.56p | 103.56p | 103.51p | 103.56p | 292826 |
09/10/2015 | 103.07p | 103.56p | 103.07p | 103.56p | 48424 |
08/10/2015 | 103.56p | 103.56p | 103.09p | 103.56p | 25413 |
07/10/2015 | 103.56p | 103.56p | 103.07p | 103.32p | 55054 |
06/10/2015 | 103.07p | 103.56p | 103.07p | 103.07p | 11247 |
05/10/2015 | 103.56p | 103.56p | 103.43p | 103.56p | 39040 |
02/10/2015 | 103.56p | 103.81p | 103.14p | 103.81p | 45469 |
01/10/2015 | 103.56p | 103.81p | 103.07p | 103.81p | 138014 |
30/09/2015 | 103.32p | 103.56p | 103.07p | 103.32p | 173815 |
29/09/2015 | 103.32p | 103.32p | 102.54p | 103.32p | 35838 |
28/09/2015 | 103.25p | 103.32p | 102.79p | 102.94p | 72702 |
25/09/2015 | 103.03p | 103.13p | 102.54p | 102.82p | 65259 |
24/09/2015 | 102.57p | 103.03p | 102.54p | 102.57p | 19175 |
23/09/2015 | 103.32p | 103.32p | 102.61p | 103.32p | 22543 |
22/09/2015 | 103.07p | 103.32p | 102.32p | 103.32p | 32796 |
21/09/2015 | 103.07p | 103.32p | 102.32p | 103.32p | 13891 |
18/09/2015 | 103.32p | 103.32p | 102.57p | 102.57p | 57619 |
17/09/2015 | 102.82p | 103.32p | 102.29p | 102.82p | 81999 |
16/09/2015 | 103.32p | 103.32p | 102.32p | 102.57p | 89958 |
*Close Price adjusted for both dividends and splits