Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 177.50p | 189.00p | 175.01p | 180.00p | 23954 |
19/07/2016 | 167.50p | 184.85p | 163.00p | 177.50p | 48866 |
18/07/2016 | 158.00p | 158.50p | 158.00p | 158.50p | 0 |
15/07/2016 | 158.00p | 164.99p | 151.01p | 158.00p | 3724 |
14/07/2016 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
13/07/2016 | 159.00p | 164.55p | 152.40p | 158.00p | 12470 |
12/07/2016 | 159.00p | 163.00p | 159.00p | 159.00p | 223 |
11/07/2016 | 155.00p | 159.00p | 155.00p | 159.00p | 1274 |
08/07/2016 | 155.00p | 160.00p | 155.00p | 155.00p | 17300 |
07/07/2016 | 156.50p | 157.00p | 150.00p | 155.00p | 5179 |
06/07/2016 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
05/07/2016 | 157.50p | 157.50p | 150.01p | 156.50p | 3065 |
04/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 10000 |
01/07/2016 | 157.50p | 157.50p | 150.01p | 157.50p | 143 |
30/06/2016 | 162.50p | 162.50p | 152.00p | 157.50p | 4700 |
29/06/2016 | 160.00p | 169.55p | 156.88p | 162.50p | 12652 |
28/06/2016 | 160.00p | 160.00p | 150.00p | 160.00p | 1547 |
27/06/2016 | 162.50p | 170.00p | 160.00p | 160.00p | 15776 |
24/06/2016 | 162.50p | 170.00p | 157.00p | 162.50p | 8796 |
23/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 101 |
22/06/2016 | 170.00p | 177.50p | 168.00p | 177.50p | 12616 |
21/06/2016 | 170.00p | 170.00p | 167.10p | 170.00p | 25067 |
20/06/2016 | 172.50p | 172.50p | 165.00p | 170.00p | 1909 |
17/06/2016 | 175.00p | 175.00p | 169.00p | 172.50p | 14400 |
16/06/2016 | 177.50p | 177.50p | 170.00p | 175.00p | 1250 |
15/06/2016 | 182.50p | 182.50p | 170.00p | 177.50p | 10000 |
14/06/2016 | 188.50p | 193.50p | 175.00p | 182.50p | 6400 |
13/06/2016 | 188.50p | 196.00p | 183.50p | 188.50p | 55691 |
10/06/2016 | 188.50p | 188.50p | 183.30p | 188.50p | 4063 |
09/06/2016 | 188.50p | 188.50p | 182.00p | 188.50p | 15000 |
08/06/2016 | 188.50p | 194.00p | 188.50p | 188.50p | 1200 |
07/06/2016 | 193.50p | 198.00p | 183.80p | 188.50p | 17505 |
06/06/2016 | 180.00p | 207.77p | 179.90p | 193.50p | 24319 |
03/06/2016 | 166.00p | 185.00p | 166.00p | 180.00p | 28090 |
02/06/2016 | 165.00p | 174.00p | 162.00p | 165.00p | 14800 |
01/06/2016 | 162.50p | 165.00p | 160.25p | 165.00p | 4848 |
31/05/2016 | 162.50p | 162.50p | 161.00p | 162.50p | 232 |
27/05/2016 | 165.00p | 169.30p | 160.00p | 162.50p | 3215 |
26/05/2016 | 165.00p | 169.82p | 165.00p | 165.00p | 2781 |
25/05/2016 | 165.00p | 165.00p | 162.60p | 165.00p | 8480 |
24/05/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
23/05/2016 | 165.00p | 165.00p | 162.60p | 165.00p | 1149 |
20/05/2016 | 165.00p | 169.50p | 160.00p | 165.00p | 1880 |
19/05/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
18/05/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 92 |
17/05/2016 | 165.00p | 165.00p | 160.00p | 165.00p | 453 |
16/05/2016 | 162.50p | 170.00p | 160.00p | 165.00p | 4731 |
13/05/2016 | 155.00p | 165.00p | 150.00p | 162.50p | 10074 |
12/05/2016 | 155.00p | 155.00p | 151.12p | 155.00p | 2925 |
11/05/2016 | 155.00p | 160.00p | 155.00p | 155.00p | 1073 |
10/05/2016 | 155.00p | 160.00p | 150.00p | 155.00p | 1312 |
09/05/2016 | 154.00p | 159.22p | 150.00p | 155.00p | 4529 |
06/05/2016 | 154.00p | 159.99p | 154.00p | 154.00p | 4500 |
05/05/2016 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
04/05/2016 | 154.00p | 156.76p | 154.00p | 154.00p | 4500 |
03/05/2016 | 155.00p | 155.00p | 150.00p | 155.00p | 5049 |
29/04/2016 | 153.00p | 162.00p | 153.00p | 155.00p | 15250 |
28/04/2016 | 153.50p | 158.00p | 147.00p | 153.00p | 20537 |
27/04/2016 | 164.00p | 164.00p | 150.00p | 153.50p | 15680 |
26/04/2016 | 170.50p | 173.00p | 167.35p | 170.50p | 6534 |
25/04/2016 | 171.50p | 171.50p | 165.00p | 170.50p | 1786 |
22/04/2016 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
21/04/2016 | 171.50p | 173.00p | 168.70p | 171.50p | 3270 |
20/04/2016 | 172.50p | 173.50p | 170.50p | 171.50p | 3500 |
19/04/2016 | 177.50p | 177.50p | 165.00p | 172.50p | 5366 |
18/04/2016 | 177.50p | 177.50p | 170.00p | 177.50p | 2728 |
15/04/2016 | 173.50p | 185.00p | 170.00p | 177.50p | 9415 |
14/04/2016 | 173.50p | 173.50p | 170.00p | 173.50p | 550 |
13/04/2016 | 173.50p | 173.50p | 170.00p | 173.50p | 1369 |
12/04/2016 | 170.00p | 175.00p | 170.00p | 173.50p | 10779 |
11/04/2016 | 165.00p | 175.00p | 165.00p | 170.00p | 28980 |
08/04/2016 | 160.00p | 169.00p | 160.00p | 165.00p | 16787 |
07/04/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
06/04/2016 | 157.50p | 165.00p | 153.30p | 160.00p | 11551 |
05/04/2016 | 157.50p | 164.99p | 155.00p | 157.50p | 8445 |
04/04/2016 | 154.00p | 164.99p | 150.00p | 157.50p | 36552 |
01/04/2016 | 151.50p | 157.35p | 150.00p | 154.00p | 1300 |
31/03/2016 | 146.50p | 157.61p | 144.30p | 151.50p | 28869 |
30/03/2016 | 145.00p | 149.65p | 143.35p | 146.50p | 22865 |
29/03/2016 | 151.50p | 151.50p | 143.50p | 145.00p | 18625 |
24/03/2016 | 151.50p | 152.50p | 151.50p | 151.50p | 0 |
23/03/2016 | 156.00p | 156.00p | 148.22p | 152.50p | 2500 |
22/03/2016 | 152.50p | 154.00p | 147.70p | 152.50p | 24032 |
21/03/2016 | 152.50p | 155.00p | 147.00p | 152.50p | 1595 |
18/03/2016 | 156.50p | 156.50p | 148.00p | 152.50p | 16060 |
17/03/2016 | 146.00p | 156.50p | 146.00p | 156.50p | 25403 |
16/03/2016 | 145.00p | 148.00p | 140.01p | 146.00p | 8737 |
15/03/2016 | 145.00p | 145.00p | 140.00p | 145.00p | 7573 |
14/03/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
11/03/2016 | 145.00p | 145.00p | 141.50p | 145.00p | 600 |
10/03/2016 | 145.00p | 145.00p | 141.50p | 145.00p | 1000 |
09/03/2016 | 144.00p | 148.50p | 141.50p | 145.00p | 4387 |
08/03/2016 | 145.00p | 145.50p | 140.00p | 144.00p | 3450 |
07/03/2016 | 143.00p | 149.00p | 138.00p | 145.00p | 15466 |
04/03/2016 | 137.50p | 147.00p | 137.00p | 143.00p | 20690 |
03/03/2016 | 125.00p | 140.00p | 125.00p | 137.50p | 36669 |
02/03/2016 | 117.50p | 129.00p | 110.55p | 125.00p | 201200 |
01/03/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
29/02/2016 | 117.50p | 124.99p | 117.50p | 117.50p | 947 |
26/02/2016 | 118.50p | 122.00p | 110.01p | 117.50p | 17858 |
25/02/2016 | 125.00p | 125.00p | 115.00p | 118.50p | 17712 |
24/02/2016 | 142.50p | 142.50p | 117.00p | 125.00p | 82652 |
23/02/2016 | 132.50p | 143.00p | 132.00p | 137.50p | 52418 |
22/02/2016 | 131.50p | 135.40p | 131.50p | 131.50p | 14596 |
19/02/2016 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
18/02/2016 | 137.50p | 137.50p | 130.00p | 131.50p | 12000 |
17/02/2016 | 142.50p | 142.50p | 135.00p | 137.50p | 1075 |
16/02/2016 | 142.50p | 142.50p | 135.00p | 142.50p | 2677 |
15/02/2016 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
12/02/2016 | 142.50p | 142.50p | 135.00p | 142.50p | 10603 |
11/02/2016 | 142.50p | 142.50p | 135.01p | 142.50p | 2154 |
10/02/2016 | 143.00p | 148.00p | 135.50p | 142.50p | 34000 |
09/02/2016 | 150.50p | 150.50p | 135.00p | 140.00p | 44766 |
08/02/2016 | 150.50p | 160.00p | 146.35p | 150.50p | 2851 |
05/02/2016 | 142.50p | 157.73p | 142.00p | 150.50p | 15381 |
04/02/2016 | 140.50p | 144.42p | 140.50p | 142.50p | 51367 |
03/02/2016 | 137.75p | 139.50p | 135.88p | 137.75p | 74050 |
02/02/2016 | 137.75p | 139.95p | 135.61p | 137.75p | 17545 |
01/02/2016 | 134.25p | 139.97p | 134.25p | 137.75p | 44573 |
29/01/2016 | 134.25p | 134.25p | 130.00p | 134.25p | 1162 |
28/01/2016 | 132.75p | 139.87p | 130.00p | 134.25p | 55806 |
27/01/2016 | 127.75p | 134.50p | 127.75p | 127.75p | 18000 |
26/01/2016 | 127.75p | 130.00p | 127.75p | 127.75p | 0 |
25/01/2016 | 127.75p | 134.75p | 121.00p | 127.75p | 1319 |
22/01/2016 | 127.50p | 134.99p | 127.00p | 127.75p | 9642 |
21/01/2016 | 122.50p | 132.00p | 120.00p | 127.50p | 567101 |
20/01/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
19/01/2016 | 115.00p | 119.25p | 111.00p | 115.00p | 2786 |
18/01/2016 | 115.00p | 120.00p | 111.00p | 115.00p | 2811 |
15/01/2016 | 112.50p | 119.00p | 112.50p | 115.00p | 8840 |
14/01/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
13/01/2016 | 112.50p | 112.50p | 111.00p | 112.50p | 2700 |
12/01/2016 | 115.00p | 119.25p | 110.01p | 112.50p | 9980 |
11/01/2016 | 125.00p | 125.00p | 110.01p | 115.00p | 11454 |
08/01/2016 | 125.00p | 126.00p | 120.00p | 125.00p | 7000 |
07/01/2016 | 130.00p | 130.00p | 120.01p | 125.00p | 3091 |
06/01/2016 | 132.50p | 132.50p | 125.01p | 132.50p | 1934 |
05/01/2016 | 132.50p | 135.00p | 125.01p | 132.50p | 7847 |
04/01/2016 | 132.50p | 139.25p | 126.05p | 132.50p | 6147 |
31/12/2015 | 135.00p | 139.99p | 130.00p | 132.50p | 7342 |
30/12/2015 | 135.00p | 138.67p | 135.00p | 135.00p | 2000 |
29/12/2015 | 135.00p | 135.00p | 132.70p | 135.00p | 1000 |
24/12/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
23/12/2015 | 132.50p | 139.25p | 128.00p | 135.00p | 5415 |
22/12/2015 | 132.50p | 139.25p | 132.50p | 132.50p | 4854 |
21/12/2015 | 132.50p | 139.25p | 132.50p | 132.50p | 3800 |
18/12/2015 | 132.50p | 136.00p | 132.50p | 132.50p | 3400 |
17/12/2015 | 132.50p | 135.00p | 132.50p | 132.50p | 0 |
16/12/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
15/12/2015 | 128.50p | 139.25p | 126.66p | 132.50p | 14587 |
14/12/2015 | 136.00p | 138.50p | 125.00p | 128.50p | 9400 |
11/12/2015 | 129.00p | 142.99p | 129.00p | 136.00p | 50445 |
10/12/2015 | 107.50p | 131.55p | 107.50p | 129.00p | 338263 |
09/12/2015 | 105.00p | 106.00p | 100.01p | 105.00p | 145520 |
08/12/2015 | 107.50p | 110.00p | 100.01p | 105.00p | 3384 |
07/12/2015 | 115.00p | 115.00p | 105.00p | 107.50p | 10500 |
04/12/2015 | 115.00p | 115.00p | 110.00p | 115.00p | 2000 |
03/12/2015 | 115.00p | 118.00p | 110.01p | 115.00p | 1600 |
02/12/2015 | 117.50p | 118.30p | 111.00p | 115.00p | 5550 |
01/12/2015 | 107.50p | 118.00p | 105.55p | 117.50p | 10129 |
30/11/2015 | 114.00p | 114.00p | 105.25p | 107.50p | 11044 |
27/11/2015 | 114.00p | 114.34p | 114.00p | 114.00p | 65832 |
26/11/2015 | 122.50p | 122.50p | 106.00p | 114.00p | 50608 |
25/11/2015 | 135.00p | 135.00p | 120.00p | 122.50p | 8696 |
24/11/2015 | 137.50p | 137.50p | 128.00p | 135.00p | 6124 |
23/11/2015 | 140.00p | 142.00p | 130.01p | 137.50p | 12115 |
20/11/2015 | 140.00p | 140.00p | 135.00p | 140.00p | 1053 |
19/11/2015 | 145.00p | 145.00p | 140.00p | 140.00p | 1200 |
18/11/2015 | 151.00p | 151.00p | 140.00p | 145.00p | 3144 |
17/11/2015 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
16/11/2015 | 152.50p | 152.50p | 140.09p | 151.00p | 5059 |
13/11/2015 | 152.50p | 152.50p | 145.00p | 152.50p | 3000 |
12/11/2015 | 160.00p | 160.00p | 150.00p | 152.50p | 7000 |
11/11/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
10/11/2015 | 160.00p | 160.00p | 157.50p | 160.00p | 0 |
09/11/2015 | 160.00p | 160.00p | 150.00p | 160.00p | 5053 |
06/11/2015 | 160.00p | 160.00p | 150.00p | 160.00p | 2584 |
05/11/2015 | 160.00p | 160.00p | 150.00p | 160.00p | 1111 |
04/11/2015 | 165.00p | 165.00p | 160.00p | 160.00p | 6145 |
03/11/2015 | 165.00p | 170.00p | 160.00p | 165.00p | 34908 |
02/11/2015 | 165.00p | 165.00p | 160.80p | 165.00p | 265 |
30/10/2015 | 165.00p | 165.00p | 160.80p | 165.00p | 2000 |
29/10/2015 | 166.00p | 175.00p | 160.80p | 165.00p | 2854 |
28/10/2015 | 166.00p | 166.00p | 162.00p | 166.00p | 5500 |
27/10/2015 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
26/10/2015 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
23/10/2015 | 166.00p | 167.60p | 162.00p | 166.00p | 3654 |
22/10/2015 | 166.00p | 168.00p | 166.00p | 166.00p | 9400 |
21/10/2015 | 167.00p | 175.00p | 162.00p | 166.00p | 3000 |
20/10/2015 | 168.50p | 168.50p | 162.01p | 167.00p | 2318 |
19/10/2015 | 167.00p | 170.00p | 167.00p | 168.50p | 20000 |
16/10/2015 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
15/10/2015 | 167.00p | 168.50p | 167.00p | 167.00p | 1170 |
14/10/2015 | 165.00p | 168.40p | 163.00p | 167.00p | 8871 |
13/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
12/10/2015 | 165.00p | 165.30p | 160.01p | 165.00p | 1058 |
09/10/2015 | 165.00p | 165.00p | 160.00p | 165.00p | 373 |
08/10/2015 | 165.00p | 165.00p | 160.00p | 165.00p | 3451 |
07/10/2015 | 168.00p | 168.00p | 165.00p | 165.00p | 3023 |
06/10/2015 | 168.00p | 175.00p | 168.00p | 168.00p | 0 |
*Close Price adjusted for both dividends and splits