Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/08/2015 | 103.87p | 104.15p | 103.50p | 103.63p | 46878 |
12/08/2015 | 103.00p | 104.00p | 102.75p | 103.50p | 139447 |
11/08/2015 | 103.75p | 103.81p | 102.50p | 103.75p | 127905 |
10/08/2015 | 102.50p | 104.50p | 102.50p | 103.50p | 126240 |
07/08/2015 | 103.25p | 103.50p | 102.29p | 102.75p | 254269 |
06/08/2015 | 103.50p | 103.50p | 102.12p | 102.75p | 405611 |
05/08/2015 | 104.25p | 104.50p | 103.69p | 104.00p | 114416 |
04/08/2015 | 104.23p | 104.49p | 103.76p | 104.00p | 26247 |
03/08/2015 | 104.00p | 104.00p | 103.75p | 103.75p | 89248 |
31/07/2015 | 104.00p | 104.00p | 103.63p | 103.75p | 66202 |
30/07/2015 | 103.88p | 103.88p | 103.75p | 103.75p | 43431 |
29/07/2015 | 103.50p | 104.25p | 103.50p | 103.75p | 109898 |
28/07/2015 | 103.63p | 104.50p | 103.63p | 104.00p | 138041 |
27/07/2015 | 104.00p | 104.50p | 103.50p | 104.00p | 89208 |
24/07/2015 | 104.05p | 104.50p | 103.51p | 104.00p | 60973 |
23/07/2015 | 103.50p | 104.20p | 103.50p | 104.00p | 1090355 |
22/07/2015 | 105.50p | 105.50p | 103.00p | 104.00p | 681028 |
21/07/2015 | 106.75p | 107.25p | 103.51p | 104.25p | 522707 |
20/07/2015 | 107.00p | 107.50p | 106.00p | 106.00p | 682651 |
17/07/2015 | 107.25p | 108.00p | 107.01p | 107.50p | 84273 |
16/07/2015 | 107.75p | 107.90p | 107.27p | 107.75p | 64357 |
15/07/2015 | 107.25p | 107.75p | 107.25p | 107.50p | 41523 |
14/07/2015 | 108.00p | 108.00p | 107.25p | 107.62p | 14612 |
13/07/2015 | 107.50p | 108.00p | 106.95p | 107.25p | 100751 |
10/07/2015 | 107.50p | 107.50p | 106.77p | 107.50p | 38433 |
09/07/2015 | 107.25p | 107.50p | 106.77p | 107.00p | 87048 |
08/07/2015 | 106.50p | 107.25p | 106.50p | 107.25p | 55524 |
07/07/2015 | 107.25p | 107.50p | 106.76p | 107.25p | 33580 |
06/07/2015 | 106.75p | 107.25p | 106.39p | 107.25p | 28962 |
03/07/2015 | 106.50p | 107.50p | 106.50p | 107.50p | 59659 |
02/07/2015 | 106.75p | 107.50p | 106.50p | 106.50p | 74046 |
01/07/2015 | 107.75p | 107.89p | 107.01p | 107.75p | 92572 |
30/06/2015 | 107.50p | 107.50p | 106.60p | 107.25p | 81038 |
29/06/2015 | 106.50p | 107.38p | 106.50p | 107.00p | 143015 |
26/06/2015 | 107.25p | 107.30p | 106.51p | 107.25p | 100513 |
25/06/2015 | 107.00p | 107.75p | 107.00p | 107.75p | 66537 |
24/06/2015 | 107.75p | 107.75p | 107.00p | 107.00p | 100714 |
23/06/2015 | 108.00p | 108.00p | 107.00p | 107.75p | 93845 |
22/06/2015 | 107.75p | 108.00p | 107.25p | 107.25p | 35929 |
19/06/2015 | 108.25p | 108.50p | 107.75p | 108.25p | 95926 |
18/06/2015 | 107.75p | 108.50p | 107.16p | 108.25p | 168531 |
17/06/2015 | 107.00p | 108.00p | 106.25p | 108.00p | 636747 |
16/06/2015 | 106.25p | 106.50p | 105.76p | 106.25p | 162464 |
15/06/2015 | 106.25p | 106.25p | 106.13p | 106.25p | 23669 |
12/06/2015 | 106.50p | 106.50p | 105.75p | 106.25p | 59245 |
11/06/2015 | 105.75p | 106.25p | 105.62p | 106.25p | 83920 |
10/06/2015 | 106.50p | 106.50p | 105.98p | 106.25p | 170050 |
09/06/2015 | 106.20p | 106.31p | 105.98p | 106.25p | 55083 |
08/06/2015 | 106.25p | 106.25p | 105.75p | 106.12p | 55421 |
05/06/2015 | 106.00p | 106.50p | 105.50p | 106.50p | 302034 |
04/06/2015 | 107.00p | 107.00p | 106.19p | 106.38p | 98637 |
03/06/2015 | 106.22p | 107.00p | 106.22p | 106.75p | 82759 |
02/06/2015 | 107.00p | 107.18p | 106.50p | 107.00p | 327743 |
01/06/2015 | 107.50p | 107.75p | 106.94p | 107.00p | 97468 |
29/05/2015 | 107.25p | 107.74p | 107.00p | 107.00p | 136297 |
28/05/2015 | 108.00p | 108.00p | 107.25p | 107.75p | 202835 |
27/05/2015 | 107.89p | 108.00p | 107.25p | 107.62p | 81718 |
26/05/2015 | 107.59p | 108.00p | 107.25p | 107.62p | 4165302 |
22/05/2015 | 106.75p | 107.96p | 106.75p | 107.25p | 396988 |
21/05/2015 | 107.00p | 107.75p | 107.00p | 107.50p | 75422 |
20/05/2015 | 107.50p | 107.75p | 107.25p | 107.50p | 148407 |
19/05/2015 | 107.50p | 107.75p | 107.25p | 107.25p | 105387 |
18/05/2015 | 107.50p | 107.75p | 107.00p | 107.00p | 109982 |
15/05/2015 | 107.50p | 107.50p | 107.00p | 107.00p | 116052 |
14/05/2015 | 107.25p | 107.50p | 107.00p | 107.50p | 122669 |
13/05/2015 | 107.00p | 107.50p | 106.50p | 107.50p | 447397 |
12/05/2015 | 106.00p | 106.50p | 106.00p | 106.50p | 169660 |
11/05/2015 | 106.00p | 106.13p | 105.62p | 106.00p | 79468 |
08/05/2015 | 106.00p | 106.24p | 105.50p | 105.50p | 160061 |
07/05/2015 | 105.75p | 106.00p | 105.38p | 106.00p | 108341 |
06/05/2015 | 107.00p | 107.50p | 106.67p | 107.50p | 162848 |
05/05/2015 | 107.00p | 107.00p | 106.25p | 106.25p | 124574 |
01/05/2015 | 106.75p | 106.75p | 106.00p | 106.00p | 184373 |
30/04/2015 | 106.75p | 106.75p | 106.25p | 106.75p | 208242 |
29/04/2015 | 106.75p | 106.75p | 106.25p | 106.25p | 33720 |
28/04/2015 | 106.75p | 106.89p | 106.00p | 106.50p | 134078 |
27/04/2015 | 106.75p | 106.75p | 106.26p | 106.75p | 179343 |
24/04/2015 | 106.75p | 106.92p | 106.50p | 106.75p | 200580 |
23/04/2015 | 106.50p | 106.75p | 106.50p | 106.50p | 213824 |
22/04/2015 | 106.75p | 106.75p | 106.25p | 106.25p | 188002 |
21/04/2015 | 106.75p | 106.75p | 106.25p | 106.75p | 196553 |
20/04/2015 | 106.75p | 106.91p | 106.38p | 106.75p | 97593 |
17/04/2015 | 106.75p | 106.84p | 106.25p | 106.25p | 106768 |
16/04/2015 | 106.75p | 106.75p | 106.25p | 106.75p | 205345 |
15/04/2015 | 105.75p | 107.00p | 105.75p | 106.75p | 1692456 |
14/04/2015 | 106.00p | 106.25p | 105.75p | 106.25p | 279052 |
13/04/2015 | 105.50p | 106.50p | 105.25p | 106.12p | 337444 |
10/04/2015 | 105.75p | 105.99p | 105.00p | 105.00p | 96973 |
09/04/2015 | 105.00p | 105.74p | 104.26p | 105.50p | 443753 |
08/04/2015 | 104.75p | 105.00p | 104.11p | 105.00p | 356429 |
07/04/2015 | 104.75p | 104.75p | 104.11p | 104.25p | 254070 |
02/04/2015 | 104.25p | 104.50p | 103.77p | 104.00p | 235810 |
01/04/2015 | 103.25p | 104.25p | 103.25p | 104.25p | 582760 |
31/03/2015 | 103.50p | 104.00p | 103.25p | 103.75p | 543711 |
30/03/2015 | 103.75p | 104.00p | 103.25p | 103.25p | 292673 |
27/03/2015 | 103.50p | 103.75p | 103.25p | 103.25p | 397818 |
26/03/2015 | 103.25p | 103.75p | 103.19p | 103.25p | 482626 |
25/03/2015 | 103.75p | 103.75p | 103.25p | 103.25p | 239672 |
24/03/2015 | 103.75p | 103.75p | 103.00p | 103.00p | 321955 |
23/03/2015 | 103.50p | 103.50p | 103.00p | 103.00p | 225203 |
20/03/2015 | 104.00p | 104.00p | 103.00p | 103.25p | 277159 |
19/03/2015 | 104.00p | 104.00p | 103.00p | 103.00p | 110792 |
18/03/2015 | 103.25p | 103.75p | 103.00p | 103.00p | 59625 |
17/03/2015 | 104.50p | 104.50p | 103.00p | 103.50p | 277914 |
16/03/2015 | 104.25p | 104.50p | 103.51p | 104.00p | 203494 |
13/03/2015 | 104.25p | 104.25p | 103.75p | 103.88p | 115536 |
12/03/2015 | 104.00p | 104.25p | 103.88p | 103.88p | 120699 |
11/03/2015 | 104.00p | 104.25p | 104.00p | 104.00p | 164454 |
10/03/2015 | 104.00p | 105.00p | 104.00p | 104.50p | 202701 |
09/03/2015 | 104.00p | 105.00p | 104.00p | 104.50p | 105223 |
06/03/2015 | 105.00p | 105.00p | 104.00p | 104.00p | 16659 |
05/03/2015 | 104.50p | 104.75p | 104.00p | 104.38p | 189456 |
04/03/2015 | 105.50p | 105.50p | 104.50p | 105.00p | 48484 |
03/03/2015 | 105.00p | 105.50p | 104.50p | 104.50p | 192966 |
02/03/2015 | 105.00p | 105.49p | 104.50p | 104.50p | 10615 |
27/02/2015 | 105.50p | 105.50p | 104.50p | 105.00p | 90244 |
26/02/2015 | 104.82p | 105.10p | 104.60p | 105.00p | 40851 |
25/02/2015 | 105.50p | 105.50p | 104.60p | 105.50p | 70326 |
24/02/2015 | 105.50p | 105.50p | 104.50p | 105.00p | 81902 |
23/02/2015 | 104.61p | 105.00p | 104.58p | 104.88p | 21480 |
20/02/2015 | 104.83p | 105.12p | 104.83p | 105.00p | 57472 |
19/02/2015 | 105.00p | 105.25p | 104.81p | 105.12p | 76754 |
18/02/2015 | 105.25p | 105.42p | 105.00p | 105.00p | 242814 |
17/02/2015 | 105.50p | 105.70p | 105.25p | 105.50p | 120160 |
16/02/2015 | 105.75p | 105.75p | 105.25p | 105.62p | 93582 |
13/02/2015 | 105.75p | 105.75p | 105.25p | 105.25p | 39785 |
12/02/2015 | 105.50p | 105.87p | 105.31p | 105.62p | 85104 |
11/02/2015 | 105.50p | 106.00p | 105.38p | 105.38p | 162777 |
10/02/2015 | 105.50p | 105.89p | 105.30p | 105.50p | 182278 |
09/02/2015 | 106.00p | 106.00p | 105.50p | 106.00p | 41006 |
06/02/2015 | 106.00p | 106.00p | 105.25p | 105.62p | 107748 |
05/02/2015 | 106.00p | 106.00p | 105.25p | 105.25p | 139757 |
04/02/2015 | 106.25p | 106.92p | 106.25p | 106.88p | 52563 |
03/02/2015 | 106.25p | 106.92p | 106.25p | 106.75p | 73225 |
02/02/2015 | 107.00p | 107.01p | 106.20p | 106.88p | 111096 |
30/01/2015 | 107.75p | 107.78p | 107.26p | 107.75p | 150591 |
29/01/2015 | 108.25p | 108.25p | 107.50p | 107.50p | 56640 |
28/01/2015 | 108.50p | 108.50p | 105.50p | 107.88p | 3452231 |
27/01/2015 | 108.25p | 108.25p | 107.26p | 108.00p | 95276 |
26/01/2015 | 107.25p | 107.75p | 107.25p | 107.50p | 72785 |
23/01/2015 | 107.00p | 107.75p | 107.00p | 107.75p | 357551 |
22/01/2015 | 107.50p | 107.50p | 107.00p | 107.25p | 50843 |
21/01/2015 | 107.00p | 107.50p | 107.00p | 107.00p | 37252 |
20/01/2015 | 107.50p | 107.50p | 107.00p | 107.50p | 146538 |
19/01/2015 | 107.00p | 107.45p | 107.00p | 107.00p | 12030 |
16/01/2015 | 107.00p | 107.50p | 107.00p | 107.00p | 519522 |
15/01/2015 | 107.25p | 107.50p | 107.10p | 107.25p | 50799 |
14/01/2015 | 106.75p | 107.25p | 106.75p | 107.00p | 164371 |
13/01/2015 | 107.25p | 107.25p | 106.35p | 106.62p | 60330 |
12/01/2015 | 106.25p | 106.97p | 106.25p | 106.25p | 4428 |
09/01/2015 | 106.75p | 106.90p | 106.50p | 106.50p | 55169 |
08/01/2015 | 106.75p | 107.17p | 106.50p | 106.50p | 48536 |
07/01/2015 | 106.50p | 107.12p | 106.25p | 106.25p | 169161 |
06/01/2015 | 106.50p | 107.00p | 106.50p | 106.50p | 8284 |
05/01/2015 | 106.75p | 107.00p | 106.13p | 107.00p | 71591 |
02/01/2015 | 106.00p | 106.55p | 106.00p | 106.00p | 14110 |
31/12/2014 | 106.25p | 107.00p | 106.25p | 106.25p | 16951 |
30/12/2014 | 106.25p | 107.00p | 106.25p | 107.00p | 108628 |
29/12/2014 | 106.25p | 106.55p | 106.13p | 106.25p | 48532 |
24/12/2014 | 106.00p | 106.55p | 106.00p | 106.00p | 7272 |
23/12/2014 | 106.00p | 106.67p | 106.00p | 106.00p | 36601 |
22/12/2014 | 106.50p | 106.75p | 106.00p | 106.25p | 154925 |
19/12/2014 | 106.50p | 106.50p | 105.50p | 106.50p | 84943 |
18/12/2014 | 105.75p | 106.75p | 105.50p | 105.50p | 144051 |
17/12/2014 | 105.75p | 106.49p | 105.50p | 105.62p | 55626 |
16/12/2014 | 106.75p | 106.75p | 105.75p | 106.00p | 48870 |
15/12/2014 | 107.00p | 107.00p | 105.50p | 106.00p | 219413 |
12/12/2014 | 106.50p | 106.80p | 106.00p | 106.00p | 116652 |
11/12/2014 | 107.00p | 107.00p | 106.50p | 106.50p | 59358 |
10/12/2014 | 106.75p | 107.00p | 106.73p | 107.00p | 59721 |
09/12/2014 | 106.75p | 106.99p | 106.73p | 106.75p | 49935 |
08/12/2014 | 106.75p | 107.10p | 106.50p | 106.50p | 131301 |
05/12/2014 | 106.75p | 107.10p | 106.50p | 106.75p | 137292 |
04/12/2014 | 107.00p | 107.06p | 106.50p | 107.00p | 215006 |
03/12/2014 | 106.75p | 106.94p | 106.56p | 106.88p | 51912 |
02/12/2014 | 106.50p | 106.75p | 105.91p | 106.75p | 62339 |
01/12/2014 | 106.50p | 106.75p | 105.53p | 106.75p | 113255 |
28/11/2014 | 106.25p | 106.50p | 106.00p | 106.50p | 144322 |
27/11/2014 | 105.50p | 106.50p | 105.50p | 106.50p | 66905 |
26/11/2014 | 106.25p | 106.42p | 105.63p | 106.25p | 205037 |
25/11/2014 | 106.25p | 106.25p | 105.60p | 106.00p | 107716 |
24/11/2014 | 105.25p | 106.00p | 104.69p | 106.00p | 224610 |
21/11/2014 | 104.75p | 104.99p | 104.25p | 104.50p | 43131 |
20/11/2014 | 104.00p | 104.99p | 104.00p | 104.50p | 125016 |
19/11/2014 | 104.75p | 104.75p | 103.69p | 104.00p | 2492363 |
18/11/2014 | 104.75p | 104.75p | 104.08p | 104.50p | 165220 |
17/11/2014 | 103.75p | 104.75p | 103.75p | 104.75p | 135867 |
14/11/2014 | 103.50p | 104.50p | 103.50p | 103.50p | 22683 |
13/11/2014 | 104.25p | 104.50p | 103.83p | 104.50p | 45286 |
12/11/2014 | 103.75p | 104.50p | 103.75p | 104.12p | 650071 |
11/11/2014 | 104.25p | 104.25p | 103.50p | 103.75p | 197312 |
10/11/2014 | 103.00p | 104.25p | 103.00p | 104.25p | 253156 |
07/11/2014 | 103.50p | 104.24p | 103.25p | 103.50p | 68101 |
06/11/2014 | 104.25p | 104.56p | 103.15p | 103.25p | 326537 |
05/11/2014 | 105.00p | 105.00p | 104.25p | 104.25p | 56114 |
04/11/2014 | 104.75p | 105.00p | 104.25p | 104.25p | 68313 |
03/11/2014 | 104.75p | 104.75p | 104.15p | 104.25p | 113257 |
31/10/2014 | 104.00p | 104.65p | 104.00p | 104.38p | 82006 |
30/10/2014 | 104.15p | 104.50p | 104.15p | 104.38p | 2039 |
29/10/2014 | 104.45p | 104.50p | 104.45p | 104.50p | 2000 |
*Close Price adjusted for both dividends and splits