Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/09/2015 | 103.07p | 103.32p | 102.73p | 103.32p | 58969 |
14/09/2015 | 103.07p | 103.32p | 103.04p | 103.32p | 97269 |
11/09/2015 | 103.32p | 103.32p | 102.32p | 103.07p | 61854 |
10/09/2015 | 103.07p | 103.07p | 102.32p | 102.82p | 55693 |
09/09/2015 | 103.32p | 103.32p | 102.41p | 103.32p | 64590 |
08/09/2015 | 103.32p | 103.32p | 102.26p | 103.07p | 108860 |
07/09/2015 | 103.32p | 103.32p | 102.08p | 102.08p | 33672 |
04/09/2015 | 102.32p | 102.99p | 102.32p | 102.70p | 79540 |
03/09/2015 | 102.32p | 103.07p | 102.32p | 102.82p | 29251 |
02/09/2015 | 103.07p | 103.07p | 102.51p | 103.07p | 27961 |
01/09/2015 | 102.08p | 103.32p | 102.08p | 102.08p | 45017 |
28/08/2015 | 103.56p | 103.56p | 103.21p | 103.32p | 58857 |
27/08/2015 | 103.32p | 103.56p | 103.29p | 103.56p | 25533 |
26/08/2015 | 103.07p | 103.32p | 102.36p | 103.07p | 189584 |
25/08/2015 | 102.32p | 103.07p | 101.58p | 103.07p | 308348 |
24/08/2015 | 101.58p | 102.82p | 101.58p | 101.58p | 74408 |
21/08/2015 | 102.08p | 102.82p | 102.08p | 102.82p | 97074 |
20/08/2015 | 102.82p | 102.90p | 102.08p | 102.08p | 39158 |
19/08/2015 | 102.82p | 102.82p | 102.08p | 102.82p | 105638 |
18/08/2015 | 102.82p | 102.82p | 102.20p | 102.82p | 21239 |
17/08/2015 | 102.82p | 103.07p | 102.16p | 103.07p | 51892 |
14/08/2015 | 102.08p | 102.82p | 102.08p | 102.82p | 63395 |
13/08/2015 | 102.32p | 103.32p | 102.32p | 102.94p | 98071 |
12/08/2015 | 102.57p | 103.07p | 102.08p | 102.82p | 95128 |
11/08/2015 | 103.07p | 103.07p | 102.57p | 102.57p | 101487 |
10/08/2015 | 102.82p | 102.82p | 102.78p | 102.82p | 4073 |
07/08/2015 | 103.07p | 103.07p | 102.08p | 102.82p | 130967 |
06/08/2015 | 103.07p | 103.07p | 102.70p | 102.70p | 93841 |
05/08/2015 | 103.07p | 103.07p | 102.59p | 103.07p | 61903 |
04/08/2015 | 103.07p | 103.07p | 102.59p | 103.07p | 104141 |
03/08/2015 | 102.96p | 102.96p | 102.59p | 102.70p | 2321 |
31/07/2015 | 102.99p | 103.07p | 102.57p | 102.57p | 111773 |
30/07/2015 | 102.96p | 102.97p | 102.28p | 102.57p | 67857 |
29/07/2015 | 102.81p | 102.96p | 102.32p | 102.57p | 55346 |
28/07/2015 | 102.08p | 102.63p | 102.08p | 102.08p | 107003 |
27/07/2015 | 102.11p | 102.57p | 102.11p | 102.45p | 5861 |
24/07/2015 | 102.57p | 103.07p | 102.57p | 102.57p | 162017 |
23/07/2015 | 103.56p | 103.56p | 102.57p | 102.57p | 224450 |
22/07/2015 | 105.05p | 105.05p | 104.31p | 105.05p | 221309 |
21/07/2015 | 104.46p | 104.46p | 103.86p | 104.31p | 39718 |
20/07/2015 | 104.02p | 104.55p | 104.02p | 104.31p | 138350 |
17/07/2015 | 104.55p | 104.65p | 104.55p | 104.55p | 69385 |
16/07/2015 | 104.80p | 104.80p | 103.86p | 104.06p | 124602 |
15/07/2015 | 104.38p | 104.60p | 104.11p | 104.31p | 95167 |
14/07/2015 | 104.54p | 105.00p | 104.54p | 104.55p | 15338 |
13/07/2015 | 104.55p | 105.54p | 104.55p | 104.55p | 28429 |
10/07/2015 | 105.54p | 105.54p | 104.55p | 104.55p | 118490 |
09/07/2015 | 105.05p | 105.54p | 104.85p | 105.30p | 74488 |
08/07/2015 | 105.54p | 105.54p | 104.55p | 104.55p | 41984 |
07/07/2015 | 105.30p | 105.69p | 105.27p | 105.30p | 41631 |
06/07/2015 | 105.05p | 105.75p | 105.05p | 105.30p | 110343 |
03/07/2015 | 105.79p | 105.79p | 105.54p | 105.54p | 27750 |
02/07/2015 | 105.79p | 105.79p | 105.30p | 105.79p | 133354 |
01/07/2015 | 105.30p | 105.79p | 105.30p | 105.30p | 128251 |
30/06/2015 | 105.79p | 105.79p | 105.54p | 105.54p | 170601 |
29/06/2015 | 105.79p | 106.04p | 105.37p | 105.54p | 191858 |
26/06/2015 | 105.54p | 106.18p | 105.54p | 105.54p | 46168 |
25/06/2015 | 106.54p | 106.54p | 105.79p | 105.79p | 198468 |
24/06/2015 | 106.54p | 106.54p | 106.29p | 106.29p | 98181 |
23/06/2015 | 106.78p | 106.78p | 106.04p | 106.54p | 88176 |
22/06/2015 | 106.29p | 107.03p | 106.04p | 106.29p | 401412 |
19/06/2015 | 105.30p | 107.77p | 105.30p | 107.77p | 3490904 |
*Close Price adjusted for both dividends and splits