Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2016 | 105.50p | 105.50p | 104.00p | 105.00p | 171604 |
28/06/2016 | 105.00p | 105.75p | 104.25p | 104.25p | 226166 |
27/06/2016 | 106.50p | 106.50p | 105.00p | 105.00p | 1279729 |
24/06/2016 | 104.25p | 106.38p | 104.25p | 106.38p | 174694 |
23/06/2016 | 109.25p | 109.75p | 108.30p | 109.75p | 334552 |
22/06/2016 | 109.00p | 109.25p | 108.16p | 108.50p | 338027 |
21/06/2016 | 109.00p | 109.00p | 108.75p | 109.00p | 85168 |
20/06/2016 | 109.00p | 110.25p | 109.00p | 109.00p | 201946 |
17/06/2016 | 109.00p | 110.25p | 107.25p | 107.25p | 192820 |
16/06/2016 | 109.00p | 110.00p | 108.25p | 108.25p | 191352 |
15/06/2016 | 109.75p | 110.00p | 109.00p | 109.00p | 250169 |
14/06/2016 | 108.50p | 110.00p | 108.50p | 109.75p | 252341 |
13/06/2016 | 109.50p | 109.50p | 108.50p | 109.25p | 368534 |
10/06/2016 | 109.50p | 109.50p | 109.07p | 109.50p | 184853 |
09/06/2016 | 109.00p | 109.50p | 109.00p | 109.50p | 186235 |
08/06/2016 | 109.50p | 109.50p | 108.55p | 109.25p | 303589 |
07/06/2016 | 108.75p | 109.50p | 108.50p | 109.25p | 111598 |
06/06/2016 | 108.75p | 109.00p | 108.50p | 109.00p | 165782 |
03/06/2016 | 109.50p | 109.50p | 108.44p | 109.00p | 109937 |
02/06/2016 | 109.50p | 109.50p | 108.75p | 108.75p | 528970 |
01/06/2016 | 108.75p | 109.12p | 108.55p | 108.75p | 405589 |
31/05/2016 | 108.75p | 109.50p | 108.73p | 109.25p | 352138 |
27/05/2016 | 108.75p | 109.50p | 108.55p | 109.50p | 133900 |
26/05/2016 | 108.75p | 109.25p | 108.50p | 109.25p | 491606 |
25/05/2016 | 108.50p | 108.88p | 108.50p | 108.75p | 126578 |
24/05/2016 | 108.50p | 109.11p | 108.25p | 109.00p | 1572364 |
23/05/2016 | 108.50p | 109.25p | 108.25p | 109.25p | 128664 |
20/05/2016 | 108.50p | 109.25p | 108.50p | 109.25p | 144821 |
19/05/2016 | 108.75p | 109.50p | 108.50p | 108.50p | 233583 |
18/05/2016 | 109.00p | 109.50p | 108.75p | 109.25p | 275590 |
17/05/2016 | 108.75p | 109.50p | 108.52p | 109.00p | 389455 |
16/05/2016 | 108.00p | 108.50p | 107.75p | 108.50p | 323363 |
13/05/2016 | 108.50p | 108.50p | 107.75p | 108.25p | 181023 |
12/05/2016 | 108.50p | 108.50p | 107.80p | 108.50p | 179134 |
11/05/2016 | 108.00p | 108.00p | 107.75p | 108.00p | 162552 |
10/05/2016 | 107.75p | 108.17p | 107.72p | 107.75p | 249731 |
09/05/2016 | 107.75p | 108.31p | 107.75p | 107.75p | 294043 |
06/05/2016 | 107.75p | 108.09p | 107.75p | 107.75p | 115851 |
05/05/2016 | 107.75p | 108.11p | 107.75p | 107.75p | 99234 |
04/05/2016 | 107.75p | 108.50p | 107.39p | 108.50p | 194829 |
03/05/2016 | 108.25p | 108.25p | 107.15p | 108.00p | 178731 |
29/04/2016 | 108.00p | 108.19p | 107.15p | 108.00p | 220609 |
28/04/2016 | 107.25p | 108.00p | 107.00p | 107.25p | 1114650 |
27/04/2016 | 107.50p | 108.25p | 107.28p | 108.25p | 205412 |
26/04/2016 | 108.25p | 108.25p | 107.52p | 108.25p | 150987 |
25/04/2016 | 108.00p | 108.25p | 107.50p | 108.25p | 225473 |
22/04/2016 | 108.00p | 108.00p | 107.25p | 108.00p | 223921 |
21/04/2016 | 108.25p | 108.25p | 107.50p | 108.00p | 354799 |
20/04/2016 | 108.00p | 108.00p | 107.66p | 108.00p | 234076 |
19/04/2016 | 107.75p | 108.25p | 107.50p | 108.25p | 317041 |
18/04/2016 | 108.25p | 108.25p | 107.81p | 108.00p | 181066 |
15/04/2016 | 108.25p | 108.25p | 107.75p | 108.00p | 194008 |
14/04/2016 | 108.00p | 108.11p | 107.75p | 107.75p | 207684 |
13/04/2016 | 108.00p | 108.00p | 107.64p | 107.75p | 273818 |
12/04/2016 | 108.00p | 108.00p | 107.19p | 107.50p | 229572 |
11/04/2016 | 107.25p | 107.50p | 106.88p | 107.25p | 434014 |
08/04/2016 | 107.00p | 107.20p | 106.40p | 106.75p | 278659 |
07/04/2016 | 107.25p | 107.25p | 106.00p | 106.25p | 355648 |
06/04/2016 | 105.75p | 106.44p | 105.75p | 106.25p | 193973 |
05/04/2016 | 105.50p | 107.25p | 105.50p | 105.50p | 412940 |
04/04/2016 | 106.25p | 106.50p | 105.50p | 105.50p | 322834 |
01/04/2016 | 105.50p | 106.75p | 105.50p | 105.50p | 301759 |
31/03/2016 | 105.50p | 107.00p | 105.50p | 105.75p | 132714 |
30/03/2016 | 106.50p | 106.54p | 105.02p | 105.50p | 246884 |
29/03/2016 | 105.25p | 106.00p | 105.00p | 105.00p | 179208 |
24/03/2016 | 106.00p | 106.20p | 104.25p | 105.00p | 736269 |
23/03/2016 | 105.00p | 106.62p | 105.00p | 106.00p | 305510 |
22/03/2016 | 106.75p | 106.75p | 105.00p | 105.25p | 310968 |
21/03/2016 | 105.00p | 106.00p | 104.43p | 105.00p | 460239 |
18/03/2016 | 105.50p | 108.00p | 104.50p | 104.50p | 491091 |
17/03/2016 | 107.75p | 107.75p | 106.02p | 107.25p | 237785 |
16/03/2016 | 106.00p | 107.25p | 105.91p | 106.50p | 121679 |
15/03/2016 | 107.75p | 107.75p | 105.50p | 107.75p | 203088 |
14/03/2016 | 107.00p | 107.65p | 106.25p | 106.50p | 227137 |
11/03/2016 | 107.50p | 108.50p | 106.63p | 108.00p | 397728 |
10/03/2016 | 104.75p | 106.75p | 104.75p | 106.50p | 349179 |
09/03/2016 | 106.00p | 106.00p | 104.47p | 105.50p | 161654 |
08/03/2016 | 105.50p | 105.75p | 104.44p | 105.00p | 266449 |
07/03/2016 | 104.00p | 104.65p | 103.73p | 104.25p | 209883 |
04/03/2016 | 105.00p | 105.00p | 103.02p | 104.25p | 309220 |
03/03/2016 | 105.00p | 105.00p | 102.59p | 104.50p | 268601 |
02/03/2016 | 106.75p | 106.75p | 105.25p | 106.00p | 215489 |
01/03/2016 | 106.00p | 106.75p | 105.60p | 106.12p | 310089 |
29/02/2016 | 106.75p | 106.75p | 106.00p | 106.75p | 311249 |
26/02/2016 | 106.75p | 106.75p | 105.96p | 106.25p | 268611 |
25/02/2016 | 105.50p | 106.43p | 105.50p | 106.25p | 197421 |
24/02/2016 | 105.00p | 106.50p | 105.00p | 105.75p | 225877 |
23/02/2016 | 104.50p | 106.00p | 104.36p | 106.00p | 506477 |
22/02/2016 | 104.50p | 105.71p | 104.39p | 105.00p | 291486 |
19/02/2016 | 104.50p | 105.50p | 103.99p | 105.00p | 556381 |
18/02/2016 | 104.50p | 105.00p | 103.75p | 104.00p | 288248 |
17/02/2016 | 103.50p | 105.25p | 103.00p | 104.75p | 1434874 |
16/02/2016 | 106.00p | 107.00p | 103.52p | 104.25p | 407237 |
15/02/2016 | 108.50p | 108.50p | 105.75p | 105.75p | 282513 |
12/02/2016 | 108.25p | 110.10p | 105.75p | 105.75p | 462698 |
11/02/2016 | 108.50p | 110.00p | 108.25p | 109.25p | 419403 |
10/02/2016 | 108.75p | 109.83p | 108.50p | 109.75p | 135662 |
09/02/2016 | 109.75p | 111.25p | 108.50p | 108.50p | 279018 |
08/02/2016 | 110.25p | 111.00p | 109.75p | 110.00p | 161064 |
05/02/2016 | 110.50p | 111.85p | 110.25p | 110.25p | 296738 |
04/02/2016 | 110.50p | 112.00p | 110.50p | 110.50p | 247500 |
03/02/2016 | 111.75p | 112.00p | 110.75p | 110.75p | 424451 |
02/02/2016 | 110.50p | 112.00p | 110.50p | 110.75p | 199938 |
01/02/2016 | 109.75p | 111.75p | 109.75p | 110.25p | 169505 |
29/01/2016 | 110.50p | 111.38p | 109.70p | 110.00p | 209898 |
28/01/2016 | 110.00p | 110.50p | 108.75p | 109.75p | 246982 |
27/01/2016 | 109.25p | 109.97p | 108.50p | 108.75p | 237028 |
26/01/2016 | 107.75p | 108.89p | 106.73p | 108.50p | 313551 |
25/01/2016 | 108.50p | 108.75p | 107.00p | 107.25p | 225929 |
22/01/2016 | 108.50p | 109.00p | 107.00p | 108.75p | 311424 |
21/01/2016 | 107.00p | 107.54p | 106.56p | 107.50p | 460968 |
20/01/2016 | 110.25p | 110.45p | 108.25p | 108.50p | 455900 |
19/01/2016 | 112.25p | 112.25p | 110.00p | 110.00p | 317558 |
18/01/2016 | 112.75p | 113.25p | 112.00p | 112.00p | 317386 |
15/01/2016 | 113.25p | 113.81p | 112.75p | 112.75p | 247035 |
14/01/2016 | 113.25p | 113.88p | 113.25p | 113.25p | 186519 |
13/01/2016 | 113.25p | 113.70p | 113.25p | 113.50p | 197082 |
12/01/2016 | 113.25p | 113.92p | 113.25p | 113.63p | 218462 |
11/01/2016 | 113.00p | 113.29p | 112.50p | 113.25p | 342160 |
08/01/2016 | 113.25p | 113.63p | 113.00p | 113.63p | 223041 |
07/01/2016 | 113.25p | 113.43p | 113.14p | 113.25p | 127229 |
06/01/2016 | 113.25p | 113.60p | 113.25p | 113.25p | 77497 |
05/01/2016 | 113.25p | 114.25p | 113.25p | 113.25p | 206366 |
04/01/2016 | 113.50p | 114.06p | 113.00p | 113.25p | 111294 |
31/12/2015 | 113.50p | 113.63p | 113.25p | 113.50p | 29055 |
30/12/2015 | 113.25p | 113.39p | 113.24p | 113.25p | 187017 |
29/12/2015 | 113.25p | 113.65p | 113.25p | 113.25p | 60113 |
24/12/2015 | 113.31p | 113.87p | 113.31p | 113.87p | 66541 |
23/12/2015 | 113.50p | 114.21p | 113.30p | 113.50p | 147760 |
22/12/2015 | 113.25p | 113.75p | 113.25p | 113.25p | 146337 |
21/12/2015 | 114.00p | 114.50p | 113.00p | 113.25p | 107800 |
18/12/2015 | 113.00p | 113.50p | 112.75p | 113.50p | 168636 |
17/12/2015 | 113.25p | 113.37p | 112.75p | 112.75p | 263077 |
16/12/2015 | 113.50p | 113.81p | 113.00p | 113.00p | 269384 |
15/12/2015 | 113.75p | 114.61p | 113.50p | 113.50p | 229537 |
14/12/2015 | 114.75p | 114.75p | 113.50p | 113.50p | 301419 |
11/12/2015 | 114.50p | 115.25p | 114.25p | 114.25p | 160893 |
10/12/2015 | 114.50p | 115.50p | 114.50p | 114.50p | 136573 |
09/12/2015 | 115.00p | 115.50p | 114.50p | 114.75p | 58130 |
08/12/2015 | 114.50p | 115.39p | 114.50p | 114.75p | 143685 |
07/12/2015 | 115.00p | 115.42p | 113.66p | 114.50p | 299218 |
04/12/2015 | 114.00p | 114.25p | 112.90p | 113.75p | 377004 |
03/12/2015 | 113.00p | 114.00p | 112.75p | 114.00p | 148936 |
02/12/2015 | 113.00p | 113.67p | 112.75p | 112.75p | 309132 |
01/12/2015 | 113.00p | 113.74p | 112.72p | 112.75p | 273416 |
30/11/2015 | 113.25p | 114.25p | 113.00p | 114.25p | 180317 |
27/11/2015 | 113.25p | 114.00p | 113.01p | 114.00p | 100160 |
26/11/2015 | 113.54p | 113.87p | 113.31p | 113.87p | 259594 |
25/11/2015 | 114.00p | 114.25p | 113.25p | 113.25p | 279395 |
24/11/2015 | 114.75p | 114.88p | 114.00p | 114.00p | 200546 |
23/11/2015 | 115.25p | 115.44p | 114.75p | 114.75p | 136298 |
20/11/2015 | 116.25p | 116.25p | 115.25p | 115.25p | 160997 |
19/11/2015 | 115.50p | 116.25p | 115.25p | 115.25p | 156951 |
18/11/2015 | 115.50p | 115.92p | 115.50p | 115.50p | 68681 |
17/11/2015 | 115.50p | 116.34p | 115.50p | 115.50p | 132795 |
16/11/2015 | 115.50p | 116.34p | 115.50p | 115.50p | 75030 |
13/11/2015 | 116.00p | 116.50p | 115.75p | 115.75p | 242636 |
12/11/2015 | 116.50p | 116.50p | 115.75p | 115.75p | 153241 |
11/11/2015 | 116.50p | 116.75p | 115.88p | 116.00p | 351371 |
10/11/2015 | 116.50p | 116.50p | 116.00p | 116.50p | 532736 |
09/11/2015 | 116.75p | 116.75p | 115.50p | 116.00p | 312126 |
06/11/2015 | 115.25p | 116.73p | 115.19p | 115.50p | 54714 |
05/11/2015 | 116.75p | 116.75p | 115.00p | 115.00p | 389787 |
04/11/2015 | 115.25p | 115.99p | 114.50p | 115.25p | 218204 |
03/11/2015 | 117.50p | 117.50p | 114.50p | 114.75p | 449726 |
02/11/2015 | 117.25p | 117.42p | 117.00p | 117.00p | 135998 |
30/10/2015 | 117.75p | 118.00p | 117.25p | 117.25p | 137918 |
29/10/2015 | 118.25p | 119.00p | 117.75p | 117.75p | 272144 |
28/10/2015 | 118.25p | 119.00p | 118.25p | 118.25p | 189389 |
27/10/2015 | 119.50p | 120.50p | 118.00p | 118.50p | 1564446 |
26/10/2015 | 122.00p | 122.30p | 120.00p | 120.00p | 223196 |
23/10/2015 | 122.75p | 122.75p | 122.50p | 122.75p | 122597 |
22/10/2015 | 123.00p | 123.00p | 122.75p | 122.75p | 99653 |
21/10/2015 | 123.25p | 123.25p | 122.50p | 123.25p | 105365 |
20/10/2015 | 123.25p | 123.37p | 122.55p | 123.00p | 142926 |
19/10/2015 | 124.00p | 124.00p | 122.50p | 123.75p | 239268 |
16/10/2015 | 124.00p | 124.00p | 122.50p | 123.00p | 370838 |
15/10/2015 | 124.00p | 124.00p | 122.51p | 124.00p | 163841 |
14/10/2015 | 124.00p | 124.00p | 123.02p | 124.00p | 175023 |
13/10/2015 | 123.25p | 123.71p | 123.00p | 123.25p | 87689 |
12/10/2015 | 123.00p | 123.75p | 123.00p | 123.25p | 111851 |
09/10/2015 | 123.00p | 123.71p | 123.00p | 123.00p | 97799 |
08/10/2015 | 124.00p | 124.00p | 123.01p | 123.50p | 478337 |
07/10/2015 | 123.50p | 124.00p | 123.11p | 124.00p | 212061 |
06/10/2015 | 123.75p | 123.78p | 123.25p | 123.25p | 192411 |
05/10/2015 | 124.00p | 124.00p | 123.30p | 123.75p | 81869 |
02/10/2015 | 124.25p | 124.25p | 123.51p | 124.00p | 87309 |
01/10/2015 | 124.25p | 124.25p | 123.51p | 124.25p | 101972 |
30/09/2015 | 124.25p | 124.25p | 123.25p | 123.25p | 99400 |
29/09/2015 | 124.00p | 124.25p | 123.75p | 124.00p | 264098 |
28/09/2015 | 124.25p | 124.25p | 123.65p | 124.25p | 157823 |
25/09/2015 | 123.65p | 124.25p | 123.50p | 123.75p | 110092 |
24/09/2015 | 124.00p | 124.25p | 123.25p | 124.25p | 179642 |
23/09/2015 | 124.25p | 124.25p | 123.65p | 124.25p | 71991 |
22/09/2015 | 124.25p | 124.31p | 123.66p | 124.25p | 208821 |
21/09/2015 | 124.25p | 124.25p | 123.65p | 124.25p | 111632 |
18/09/2015 | 124.25p | 124.25p | 123.80p | 124.00p | 131645 |
17/09/2015 | 124.00p | 124.13p | 123.58p | 123.75p | 228262 |
16/09/2015 | 123.75p | 124.00p | 123.00p | 124.00p | 104312 |
15/09/2015 | 123.50p | 123.75p | 123.28p | 123.50p | 195194 |
*Close Price adjusted for both dividends and splits