Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2016 | 158.88p | 161.38p | 153.07p | 156.94p | 28440 |
24/06/2016 | 163.73p | 166.05p | 155.97p | 158.88p | 130181 |
23/06/2016 | 171.48p | 173.51p | 167.60p | 170.51p | 15183 |
22/06/2016 | 171.96p | 172.55p | 169.54p | 171.48p | 14761 |
21/06/2016 | 171.96p | 171.96p | 169.59p | 171.96p | 1032 |
20/06/2016 | 170.99p | 171.96p | 169.54p | 171.96p | 5824 |
17/06/2016 | 170.99p | 170.99p | 169.54p | 170.99p | 619 |
16/06/2016 | 170.99p | 171.48p | 170.99p | 170.99p | 1442 |
15/06/2016 | 170.99p | 170.99p | 170.99p | 170.99p | 0 |
14/06/2016 | 171.96p | 171.96p | 169.54p | 170.99p | 5096 |
13/06/2016 | 171.96p | 173.90p | 169.63p | 171.96p | 21762 |
10/06/2016 | 170.99p | 173.90p | 169.89p | 171.96p | 3817 |
09/06/2016 | 170.99p | 172.25p | 169.54p | 170.99p | 11479 |
08/06/2016 | 170.99p | 170.99p | 169.89p | 170.99p | 1086 |
07/06/2016 | 170.99p | 172.30p | 170.58p | 170.99p | 6791 |
06/06/2016 | 168.08p | 172.44p | 168.08p | 170.99p | 12689 |
03/06/2016 | 171.48p | 171.48p | 166.63p | 168.08p | 41990 |
02/06/2016 | 174.38p | 175.35p | 170.51p | 171.48p | 26258 |
01/06/2016 | 172.44p | 177.29p | 172.44p | 174.38p | 8807 |
31/05/2016 | 167.12p | 174.38p | 167.12p | 172.44p | 11561 |
27/05/2016 | 167.12p | 169.54p | 167.12p | 167.12p | 4236 |
26/05/2016 | 166.63p | 169.05p | 166.24p | 167.12p | 13387 |
25/05/2016 | 170.02p | 172.30p | 166.63p | 166.63p | 17527 |
24/05/2016 | 170.02p | 172.30p | 168.08p | 170.02p | 4014 |
23/05/2016 | 170.02p | 172.44p | 168.08p | 170.02p | 15816 |
20/05/2016 | 170.02p | 172.44p | 170.02p | 170.02p | 868 |
19/05/2016 | 166.63p | 172.20p | 166.63p | 170.02p | 15691 |
18/05/2016 | 165.66p | 168.34p | 165.66p | 166.63p | 13796 |
17/05/2016 | 165.66p | 167.52p | 163.73p | 165.66p | 5840 |
16/05/2016 | 165.66p | 167.52p | 163.73p | 165.66p | 9540 |
13/05/2016 | 165.66p | 167.29p | 165.66p | 165.66p | 4512 |
12/05/2016 | 165.66p | 167.02p | 163.34p | 165.66p | 5810 |
11/05/2016 | 163.73p | 167.02p | 163.73p | 165.66p | 5126 |
10/05/2016 | 163.73p | 165.12p | 163.73p | 163.73p | 18384 |
09/05/2016 | 169.54p | 170.51p | 162.53p | 163.73p | 10918 |
06/05/2016 | 172.44p | 172.44p | 168.57p | 169.54p | 30386 |
05/05/2016 | 172.44p | 173.34p | 170.60p | 172.44p | 20554 |
04/05/2016 | 172.44p | 174.38p | 170.51p | 172.44p | 14846 |
03/05/2016 | 167.12p | 174.38p | 165.42p | 171.96p | 22541 |
29/04/2016 | 147.26p | 166.52p | 147.16p | 165.66p | 78915 |
28/04/2016 | 147.26p | 147.26p | 147.16p | 147.26p | 328 |
27/04/2016 | 147.26p | 147.26p | 145.40p | 147.26p | 3833 |
26/04/2016 | 147.26p | 147.26p | 145.32p | 147.26p | 12176 |
25/04/2016 | 147.26p | 147.26p | 145.32p | 147.26p | 21665 |
22/04/2016 | 147.26p | 148.38p | 145.32p | 147.26p | 42593 |
21/04/2016 | 147.26p | 148.38p | 145.55p | 147.26p | 7828 |
20/04/2016 | 147.26p | 148.71p | 145.71p | 147.26p | 32301 |
19/04/2016 | 148.22p | 149.19p | 147.04p | 147.26p | 5348 |
18/04/2016 | 145.32p | 151.13p | 145.32p | 148.22p | 27191 |
15/04/2016 | 145.32p | 147.26p | 143.96p | 145.32p | 18920 |
14/04/2016 | 145.32p | 145.56p | 143.96p | 145.32p | 4297 |
13/04/2016 | 145.32p | 145.75p | 143.96p | 145.32p | 231438 |
12/04/2016 | 145.32p | 145.32p | 143.39p | 145.32p | 17280 |
11/04/2016 | 143.86p | 147.26p | 143.38p | 145.32p | 97118 |
08/04/2016 | 143.86p | 145.32p | 142.41p | 143.86p | 121706 |
07/04/2016 | 150.16p | 150.16p | 140.09p | 142.90p | 63688 |
06/04/2016 | 155.01p | 155.59p | 148.22p | 150.16p | 99988 |
05/04/2016 | 157.43p | 157.43p | 153.07p | 155.01p | 13327 |
04/04/2016 | 157.91p | 159.85p | 155.01p | 157.43p | 8896 |
01/04/2016 | 157.91p | 159.85p | 155.97p | 157.91p | 28861 |
31/03/2016 | 157.91p | 160.82p | 155.01p | 157.91p | 94070 |
30/03/2016 | 156.94p | 160.47p | 155.01p | 157.91p | 129697 |
29/03/2016 | 156.94p | 157.83p | 155.01p | 156.94p | 3411 |
24/03/2016 | 158.88p | 158.88p | 155.01p | 156.94p | 16062 |
23/03/2016 | 158.88p | 161.38p | 157.43p | 158.88p | 547 |
22/03/2016 | 162.27p | 162.27p | 157.06p | 158.88p | 7299 |
21/03/2016 | 162.27p | 164.69p | 159.85p | 162.27p | 18497 |
18/03/2016 | 163.24p | 163.24p | 159.85p | 162.27p | 6786 |
17/03/2016 | 155.01p | 164.11p | 155.01p | 163.24p | 29080 |
16/03/2016 | 155.01p | 155.01p | 155.01p | 155.01p | 0 |
15/03/2016 | 155.01p | 156.17p | 152.74p | 155.01p | 7383 |
14/03/2016 | 155.01p | 156.17p | 152.58p | 155.01p | 1993 |
11/03/2016 | 155.01p | 156.17p | 155.01p | 155.01p | 2695 |
10/03/2016 | 155.01p | 155.61p | 152.58p | 155.01p | 2577 |
09/03/2016 | 155.01p | 156.17p | 155.01p | 155.01p | 9215 |
08/03/2016 | 157.43p | 157.43p | 152.10p | 155.01p | 15745 |
07/03/2016 | 159.85p | 161.59p | 155.01p | 157.43p | 13204 |
04/03/2016 | 160.33p | 161.79p | 159.85p | 159.85p | 13295 |
03/03/2016 | 161.30p | 162.27p | 159.85p | 161.30p | 13926 |
02/03/2016 | 161.30p | 162.47p | 160.14p | 161.30p | 25447 |
01/03/2016 | 161.79p | 161.91p | 160.82p | 161.30p | 1401 |
29/02/2016 | 167.12p | 167.12p | 157.91p | 161.79p | 18279 |
26/02/2016 | 167.12p | 169.00p | 164.94p | 167.12p | 12931 |
25/02/2016 | 161.30p | 169.30p | 161.30p | 167.12p | 13457 |
24/02/2016 | 159.85p | 162.76p | 159.85p | 161.30p | 844 |
23/02/2016 | 158.88p | 159.85p | 158.88p | 159.85p | 3466 |
22/02/2016 | 156.94p | 159.85p | 155.01p | 158.88p | 20012 |
19/02/2016 | 149.19p | 156.94p | 149.19p | 156.94p | 41568 |
18/02/2016 | 147.74p | 150.16p | 147.49p | 149.19p | 11720 |
17/02/2016 | 152.58p | 152.58p | 145.32p | 146.77p | 31602 |
16/02/2016 | 157.91p | 157.91p | 150.45p | 152.58p | 11561 |
15/02/2016 | 161.30p | 161.71p | 156.94p | 157.91p | 8066 |
12/02/2016 | 163.24p | 163.82p | 161.30p | 161.30p | 62652 |
11/02/2016 | 164.21p | 165.08p | 162.02p | 163.24p | 14099 |
10/02/2016 | 164.21p | 165.13p | 164.21p | 164.21p | 2064 |
09/02/2016 | 166.15p | 167.12p | 162.76p | 164.21p | 9074 |
08/02/2016 | 166.15p | 166.15p | 163.82p | 166.15p | 1546 |
05/02/2016 | 166.15p | 166.15p | 165.77p | 166.15p | 1603 |
04/02/2016 | 166.15p | 166.15p | 163.82p | 166.15p | 4223 |
03/02/2016 | 164.69p | 167.31p | 163.97p | 166.15p | 3846 |
02/02/2016 | 164.69p | 164.69p | 162.08p | 164.69p | 516 |
01/02/2016 | 164.69p | 166.38p | 161.79p | 164.69p | 1942 |
29/01/2016 | 164.69p | 165.66p | 161.79p | 164.69p | 25747 |
28/01/2016 | 164.69p | 164.69p | 161.79p | 164.69p | 1188 |
27/01/2016 | 164.69p | 165.57p | 161.90p | 164.69p | 416 |
26/01/2016 | 164.69p | 165.77p | 162.76p | 164.69p | 2185 |
25/01/2016 | 165.18p | 166.95p | 162.27p | 164.69p | 12071 |
22/01/2016 | 165.18p | 166.95p | 165.18p | 165.18p | 591 |
21/01/2016 | 163.73p | 165.18p | 163.73p | 165.18p | 3890 |
20/01/2016 | 167.12p | 169.05p | 159.85p | 163.73p | 29162 |
19/01/2016 | 162.76p | 169.54p | 160.82p | 167.12p | 29230 |
18/01/2016 | 163.73p | 165.12p | 160.82p | 162.76p | 31199 |
15/01/2016 | 172.44p | 172.44p | 159.85p | 163.73p | 108257 |
14/01/2016 | 178.74p | 178.74p | 172.44p | 172.93p | 14783 |
13/01/2016 | 181.65p | 181.65p | 178.26p | 179.71p | 5424 |
12/01/2016 | 186.49p | 188.87p | 178.26p | 181.65p | 41633 |
11/01/2016 | 186.49p | 188.87p | 185.62p | 186.49p | 21782 |
08/01/2016 | 186.49p | 188.82p | 185.52p | 186.49p | 3571 |
07/01/2016 | 186.49p | 188.82p | 185.52p | 186.49p | 2318 |
06/01/2016 | 186.49p | 188.82p | 185.04p | 186.49p | 34757 |
05/01/2016 | 186.49p | 187.61p | 184.09p | 186.49p | 6193 |
04/01/2016 | 187.94p | 190.56p | 185.04p | 186.49p | 23421 |
31/12/2015 | 186.98p | 187.94p | 186.98p | 187.94p | 0 |
30/12/2015 | 186.98p | 189.48p | 186.98p | 186.98p | 5271 |
29/12/2015 | 186.98p | 189.56p | 185.23p | 186.98p | 1020 |
24/12/2015 | 186.98p | 186.98p | 185.23p | 186.98p | 310 |
23/12/2015 | 186.98p | 189.87p | 185.23p | 186.98p | 5277 |
22/12/2015 | 188.43p | 189.53p | 186.98p | 186.98p | 1623 |
21/12/2015 | 188.91p | 189.49p | 185.14p | 188.43p | 4345 |
18/12/2015 | 189.88p | 190.66p | 186.01p | 188.91p | 10738 |
17/12/2015 | 189.88p | 190.97p | 186.01p | 189.88p | 10424 |
16/12/2015 | 186.49p | 191.20p | 186.49p | 189.88p | 26861 |
15/12/2015 | 186.49p | 188.91p | 186.49p | 186.49p | 2592 |
14/12/2015 | 182.13p | 186.88p | 180.50p | 186.49p | 13737 |
11/12/2015 | 180.68p | 184.98p | 180.68p | 182.13p | 5685 |
10/12/2015 | 180.68p | 182.04p | 180.68p | 180.68p | 7359 |
09/12/2015 | 180.68p | 182.13p | 180.29p | 180.68p | 5640 |
08/12/2015 | 183.10p | 184.07p | 180.29p | 180.68p | 10238 |
07/12/2015 | 177.29p | 187.94p | 177.29p | 183.10p | 30107 |
04/12/2015 | 175.83p | 179.61p | 175.83p | 177.29p | 4138 |
03/12/2015 | 174.87p | 177.28p | 174.87p | 175.83p | 4839 |
02/12/2015 | 179.23p | 179.23p | 172.56p | 174.87p | 47505 |
01/12/2015 | 179.23p | 179.23p | 176.36p | 179.23p | 2921 |
30/11/2015 | 186.49p | 186.49p | 179.23p | 179.23p | 28063 |
27/11/2015 | 186.49p | 187.46p | 184.07p | 186.49p | 31451 |
26/11/2015 | 186.49p | 186.49p | 186.49p | 186.49p | 0 |
25/11/2015 | 186.49p | 188.19p | 184.55p | 186.49p | 10169 |
24/11/2015 | 186.49p | 188.19p | 186.49p | 186.49p | 4525 |
23/11/2015 | 186.49p | 188.89p | 186.01p | 186.49p | 20963 |
20/11/2015 | 186.49p | 188.91p | 185.14p | 186.49p | 8374 |
19/11/2015 | 186.49p | 188.91p | 186.49p | 186.49p | 11637 |
18/11/2015 | 188.91p | 188.91p | 184.55p | 186.49p | 10496 |
17/11/2015 | 188.91p | 190.85p | 188.91p | 188.91p | 10614 |
16/11/2015 | 188.91p | 191.65p | 186.01p | 188.91p | 23705 |
13/11/2015 | 187.46p | 191.80p | 187.46p | 188.91p | 15245 |
12/11/2015 | 187.46p | 190.32p | 187.46p | 187.46p | 14956 |
11/11/2015 | 191.82p | 192.30p | 185.04p | 187.46p | 34839 |
10/11/2015 | 190.85p | 195.70p | 190.85p | 191.82p | 54860 |
09/11/2015 | 170.02p | 193.03p | 170.02p | 190.85p | 144557 |
06/11/2015 | 171.96p | 174.38p | 169.54p | 170.99p | 7727 |
05/11/2015 | 172.93p | 174.38p | 171.96p | 171.96p | 5037 |
04/11/2015 | 174.87p | 180.92p | 171.96p | 172.93p | 28662 |
03/11/2015 | 172.93p | 177.29p | 172.93p | 174.87p | 21034 |
02/11/2015 | 168.57p | 174.38p | 168.57p | 172.93p | 14122 |
30/10/2015 | 162.27p | 169.54p | 162.27p | 168.57p | 9540 |
29/10/2015 | 161.79p | 163.73p | 159.85p | 162.27p | 1342 |
28/10/2015 | 161.79p | 163.73p | 161.79p | 161.79p | 723 |
27/10/2015 | 161.79p | 161.79p | 161.79p | 161.79p | 0 |
26/10/2015 | 161.79p | 163.73p | 161.79p | 161.79p | 282 |
23/10/2015 | 161.79p | 163.73p | 161.79p | 161.79p | 312 |
22/10/2015 | 161.79p | 161.79p | 161.79p | 161.79p | 0 |
21/10/2015 | 161.79p | 163.73p | 160.62p | 161.79p | 5799 |
20/10/2015 | 161.79p | 163.73p | 161.79p | 161.79p | 1032 |
19/10/2015 | 161.79p | 163.73p | 161.79p | 161.79p | 1221 |
16/10/2015 | 161.79p | 163.73p | 161.79p | 161.79p | 3229 |
15/10/2015 | 161.79p | 163.73p | 160.04p | 161.79p | 2820 |
14/10/2015 | 161.79p | 161.79p | 161.79p | 161.79p | 0 |
13/10/2015 | 162.27p | 162.68p | 161.79p | 161.79p | 6140 |
12/10/2015 | 164.21p | 164.21p | 161.79p | 162.27p | 6787 |
09/10/2015 | 166.15p | 166.15p | 161.79p | 164.21p | 8165 |
08/10/2015 | 166.15p | 171.48p | 165.28p | 166.15p | 56733 |
07/10/2015 | 164.69p | 167.60p | 164.69p | 166.15p | 7478 |
06/10/2015 | 165.18p | 165.20p | 163.24p | 164.69p | 15586 |
05/10/2015 | 159.37p | 171.28p | 159.37p | 165.18p | 43728 |
02/10/2015 | 158.40p | 160.82p | 157.80p | 159.37p | 8467 |
01/10/2015 | 148.71p | 160.82p | 148.71p | 158.40p | 29464 |
30/09/2015 | 147.74p | 150.16p | 146.29p | 148.71p | 37175 |
29/09/2015 | 147.74p | 148.71p | 147.26p | 147.74p | 49959 |
28/09/2015 | 148.71p | 148.71p | 147.74p | 147.74p | 2322 |
25/09/2015 | 145.80p | 151.81p | 145.80p | 148.71p | 50780 |
24/09/2015 | 145.80p | 145.80p | 145.80p | 145.80p | 0 |
23/09/2015 | 145.80p | 147.26p | 145.32p | 145.80p | 26838 |
22/09/2015 | 149.19p | 149.19p | 145.80p | 145.80p | 6193 |
21/09/2015 | 149.19p | 149.87p | 148.22p | 149.19p | 10902 |
18/09/2015 | 150.16p | 151.71p | 147.78p | 149.19p | 21916 |
17/09/2015 | 147.74p | 155.01p | 147.74p | 150.16p | 43336 |
16/09/2015 | 144.83p | 149.19p | 144.83p | 147.74p | 7742 |
15/09/2015 | 144.83p | 147.26p | 143.24p | 144.83p | 4760 |
14/09/2015 | 140.96p | 146.29p | 140.96p | 144.83p | 10183 |
11/09/2015 | 135.15p | 140.47p | 135.15p | 140.47p | 10924 |
*Close Price adjusted for both dividends and splits