Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/09/2015 | 110.29p | 111.53p | 110.29p | 110.79p | 95148 |
10/09/2015 | 110.29p | 111.04p | 110.29p | 110.29p | 56195 |
09/09/2015 | 110.29p | 111.04p | 110.29p | 110.29p | 74809 |
08/09/2015 | 110.04p | 111.04p | 109.24p | 110.29p | 131996 |
07/09/2015 | 109.79p | 111.04p | 109.79p | 110.04p | 65367 |
04/09/2015 | 109.54p | 111.04p | 109.54p | 111.04p | 113779 |
03/09/2015 | 108.30p | 110.54p | 108.30p | 109.79p | 110032 |
02/09/2015 | 107.92p | 109.54p | 107.55p | 109.54p | 115240 |
01/09/2015 | 107.80p | 109.02p | 107.35p | 108.55p | 137885 |
28/08/2015 | 107.80p | 108.95p | 106.80p | 106.80p | 102243 |
27/08/2015 | 107.55p | 108.55p | 106.56p | 107.55p | 148194 |
26/08/2015 | 108.42p | 109.54p | 108.42p | 109.54p | 100410 |
25/08/2015 | 108.05p | 109.54p | 107.05p | 109.54p | 287048 |
24/08/2015 | 109.79p | 109.79p | 107.05p | 108.05p | 143908 |
21/08/2015 | 111.53p | 111.53p | 109.54p | 110.29p | 140321 |
20/08/2015 | 111.91p | 112.13p | 111.04p | 111.53p | 89482 |
19/08/2015 | 112.28p | 112.53p | 112.03p | 112.16p | 141284 |
18/08/2015 | 112.28p | 114.52p | 112.03p | 114.52p | 147609 |
17/08/2015 | 112.28p | 112.43p | 112.04p | 112.28p | 43197 |
14/08/2015 | 112.28p | 112.43p | 112.03p | 112.28p | 74046 |
13/08/2015 | 112.53p | 113.03p | 112.03p | 112.03p | 183333 |
12/08/2015 | 113.77p | 114.52p | 113.28p | 114.52p | 187429 |
11/08/2015 | 113.03p | 114.52p | 113.03p | 113.03p | 186546 |
10/08/2015 | 111.78p | 117.51p | 111.78p | 117.51p | 96731 |
07/08/2015 | 111.41p | 112.78p | 110.89p | 111.78p | 100890 |
06/08/2015 | 110.54p | 111.53p | 110.54p | 111.16p | 105802 |
05/08/2015 | 109.79p | 111.02p | 109.79p | 110.54p | 1070533 |
04/08/2015 | 109.17p | 112.53p | 109.17p | 112.53p | 98545 |
03/08/2015 | 108.92p | 110.54p | 108.56p | 109.29p | 139939 |
31/07/2015 | 108.92p | 109.28p | 108.80p | 108.80p | 85661 |
30/07/2015 | 108.55p | 109.54p | 108.55p | 108.92p | 96929 |
29/07/2015 | 108.42p | 109.03p | 108.42p | 108.55p | 110009 |
28/07/2015 | 107.55p | 109.04p | 107.55p | 107.55p | 107079 |
27/07/2015 | 107.05p | 108.05p | 106.81p | 107.55p | 182965 |
24/07/2015 | 106.68p | 107.55p | 106.61p | 107.05p | 93806 |
23/07/2015 | 106.43p | 107.05p | 106.31p | 106.68p | 86523 |
22/07/2015 | 106.43p | 106.86p | 106.31p | 106.43p | 182053 |
21/07/2015 | 106.31p | 107.55p | 106.24p | 107.55p | 153648 |
20/07/2015 | 106.31p | 107.15p | 106.14p | 106.31p | 129192 |
17/07/2015 | 106.43p | 106.55p | 106.06p | 106.06p | 657311 |
16/07/2015 | 106.43p | 106.56p | 106.39p | 106.43p | 134264 |
15/07/2015 | 106.43p | 106.55p | 106.32p | 106.43p | 112034 |
14/07/2015 | 106.43p | 106.56p | 106.31p | 106.43p | 184190 |
13/07/2015 | 106.43p | 106.56p | 106.31p | 106.43p | 132515 |
10/07/2015 | 106.43p | 106.55p | 106.32p | 106.43p | 266210 |
09/07/2015 | 106.43p | 108.05p | 106.32p | 108.05p | 142660 |
08/07/2015 | 106.43p | 108.55p | 106.37p | 108.55p | 181313 |
07/07/2015 | 106.43p | 106.56p | 106.37p | 106.56p | 138036 |
06/07/2015 | 106.43p | 106.56p | 104.56p | 104.56p | 154526 |
03/07/2015 | 106.43p | 107.30p | 106.31p | 107.30p | 437857 |
02/07/2015 | 106.43p | 106.56p | 106.31p | 106.31p | 214085 |
01/07/2015 | 106.43p | 106.55p | 105.81p | 105.81p | 216382 |
30/06/2015 | 106.43p | 106.56p | 106.31p | 106.43p | 305802 |
29/06/2015 | 106.43p | 106.56p | 106.31p | 106.43p | 124627 |
26/06/2015 | 106.43p | 106.56p | 106.31p | 106.31p | 292042 |
25/06/2015 | 106.43p | 106.55p | 106.31p | 106.31p | 79055 |
24/06/2015 | 106.43p | 106.56p | 105.56p | 105.56p | 216902 |
23/06/2015 | 106.43p | 106.56p | 106.36p | 106.43p | 163614 |
22/06/2015 | 106.56p | 106.56p | 106.31p | 106.31p | 213404 |
19/06/2015 | 106.56p | 106.80p | 105.81p | 105.81p | 2592521 |
18/06/2015 | 106.43p | 106.78p | 106.43p | 106.56p | 299980 |
17/06/2015 | 106.43p | 106.56p | 104.56p | 104.56p | 399232 |
16/06/2015 | 106.31p | 106.56p | 106.07p | 106.31p | 95212 |
15/06/2015 | 106.06p | 106.31p | 105.91p | 106.18p | 502695 |
12/06/2015 | 106.06p | 106.31p | 105.81p | 106.06p | 636151 |
11/06/2015 | 106.06p | 106.31p | 105.87p | 106.06p | 171613 |
10/06/2015 | 105.93p | 106.31p | 105.81p | 106.06p | 301806 |
09/06/2015 | 105.93p | 106.31p | 105.76p | 105.93p | 277943 |
08/06/2015 | 105.93p | 106.31p | 105.76p | 105.93p | 259500 |
05/06/2015 | 105.93p | 106.31p | 105.56p | 105.93p | 456595 |
04/06/2015 | 106.06p | 106.31p | 105.76p | 105.93p | 147008 |
03/06/2015 | 106.06p | 106.26p | 105.82p | 106.06p | 104417 |
02/06/2015 | 105.93p | 106.26p | 105.73p | 106.06p | 46367 |
01/06/2015 | 105.93p | 106.30p | 105.71p | 105.93p | 164243 |
29/05/2015 | 105.93p | 106.30p | 105.57p | 105.93p | 759290 |
28/05/2015 | 106.06p | 106.10p | 105.51p | 105.93p | 187254 |
27/05/2015 | 105.93p | 106.19p | 105.56p | 106.06p | 108267 |
26/05/2015 | 106.06p | 106.55p | 105.56p | 105.93p | 148865 |
22/05/2015 | 106.06p | 106.31p | 105.56p | 105.93p | 129175 |
21/05/2015 | 106.31p | 106.53p | 106.07p | 106.31p | 183840 |
20/05/2015 | 106.31p | 106.38p | 106.16p | 106.31p | 35292 |
19/05/2015 | 106.31p | 106.61p | 106.06p | 106.31p | 174225 |
18/05/2015 | 106.31p | 106.52p | 106.07p | 106.31p | 38859 |
15/05/2015 | 105.43p | 106.56p | 105.42p | 106.31p | 104109 |
14/05/2015 | 105.06p | 105.56p | 104.81p | 105.43p | 157021 |
13/05/2015 | 106.56p | 106.75p | 106.41p | 106.56p | 306533 |
12/05/2015 | 106.56p | 107.55p | 106.41p | 106.56p | 197093 |
11/05/2015 | 106.18p | 106.56p | 106.18p | 106.43p | 139481 |
08/05/2015 | 105.81p | 106.31p | 105.81p | 106.18p | 141227 |
07/05/2015 | 105.81p | 106.31p | 105.58p | 105.81p | 107081 |
06/05/2015 | 105.81p | 106.31p | 105.31p | 105.81p | 213178 |
05/05/2015 | 105.93p | 105.97p | 105.56p | 105.81p | 83752 |
01/05/2015 | 105.81p | 106.06p | 105.72p | 106.06p | 69417 |
30/04/2015 | 105.68p | 106.06p | 105.37p | 105.81p | 300164 |
29/04/2015 | 105.56p | 105.66p | 105.37p | 105.56p | 44120 |
28/04/2015 | 105.56p | 105.80p | 105.31p | 105.56p | 184776 |
27/04/2015 | 105.56p | 105.86p | 105.32p | 105.56p | 197356 |
24/04/2015 | 105.56p | 105.80p | 105.32p | 105.56p | 149722 |
23/04/2015 | 105.43p | 105.80p | 105.32p | 105.56p | 119337 |
22/04/2015 | 105.43p | 105.86p | 105.06p | 105.43p | 170820 |
21/04/2015 | 105.31p | 105.47p | 105.07p | 105.31p | 98774 |
20/04/2015 | 105.31p | 105.51p | 105.07p | 105.31p | 64896 |
17/04/2015 | 105.31p | 105.55p | 105.07p | 105.31p | 86404 |
16/04/2015 | 105.31p | 105.55p | 105.30p | 105.31p | 138465 |
15/04/2015 | 105.43p | 105.57p | 105.30p | 105.31p | 131797 |
14/04/2015 | 105.31p | 105.81p | 105.06p | 105.43p | 245295 |
13/04/2015 | 105.31p | 105.56p | 105.06p | 105.31p | 176980 |
10/04/2015 | 105.19p | 105.56p | 105.17p | 105.31p | 308195 |
09/04/2015 | 105.19p | 105.55p | 105.04p | 105.19p | 238162 |
08/04/2015 | 105.31p | 105.31p | 104.81p | 105.19p | 103087 |
07/04/2015 | 105.19p | 105.47p | 105.11p | 105.31p | 380187 |
02/04/2015 | 104.94p | 105.35p | 104.56p | 105.19p | 304239 |
01/04/2015 | 104.94p | 105.19p | 104.32p | 104.94p | 220336 |
31/03/2015 | 104.94p | 105.46p | 104.81p | 104.94p | 175943 |
30/03/2015 | 104.94p | 105.45p | 104.31p | 104.94p | 221923 |
27/03/2015 | 104.94p | 105.21p | 104.67p | 104.94p | 139240 |
26/03/2015 | 104.81p | 105.03p | 104.31p | 104.94p | 238936 |
25/03/2015 | 104.56p | 104.89p | 104.45p | 104.81p | 303530 |
24/03/2015 | 104.56p | 105.06p | 103.97p | 104.56p | 515085 |
23/03/2015 | 103.82p | 105.22p | 103.67p | 104.56p | 494644 |
20/03/2015 | 103.57p | 103.94p | 103.38p | 103.82p | 309727 |
19/03/2015 | 103.57p | 103.77p | 103.37p | 103.57p | 107123 |
18/03/2015 | 103.32p | 103.70p | 103.16p | 103.57p | 94783 |
17/03/2015 | 103.32p | 103.62p | 103.15p | 103.32p | 103523 |
16/03/2015 | 103.32p | 103.50p | 103.10p | 103.32p | 55835 |
13/03/2015 | 103.32p | 103.50p | 103.07p | 103.32p | 111316 |
12/03/2015 | 103.32p | 103.56p | 103.07p | 103.32p | 127677 |
11/03/2015 | 103.07p | 103.52p | 102.67p | 103.32p | 361987 |
10/03/2015 | 103.07p | 103.56p | 102.57p | 103.07p | 54753 |
09/03/2015 | 102.82p | 103.57p | 102.23p | 103.07p | 301200 |
06/03/2015 | 101.58p | 103.34p | 101.58p | 102.82p | 245516 |
05/03/2015 | 101.33p | 101.98p | 100.58p | 101.33p | 51318 |
04/03/2015 | 101.08p | 101.96p | 101.08p | 101.33p | 32737 |
03/03/2015 | 100.70p | 101.94p | 99.83p | 100.95p | 23876 |
02/03/2015 | 100.21p | 100.70p | 99.83p | 100.70p | 105676 |
27/02/2015 | 100.21p | 100.47p | 100.09p | 100.21p | 60334 |
26/02/2015 | 100.21p | 100.47p | 99.99p | 100.21p | 50595 |
25/02/2015 | 100.21p | 100.58p | 99.98p | 100.21p | 40996 |
24/02/2015 | 100.21p | 100.47p | 99.83p | 100.21p | 86631 |
23/02/2015 | 100.21p | 100.39p | 100.21p | 100.21p | 57568 |
20/02/2015 | 100.21p | 100.39p | 99.93p | 100.21p | 121305 |
19/02/2015 | 100.70p | 100.70p | 100.03p | 100.21p | 32926 |
18/02/2015 | 100.83p | 101.19p | 100.20p | 100.70p | 35726 |
17/02/2015 | 100.83p | 100.91p | 99.68p | 100.83p | 44845 |
16/02/2015 | 100.83p | 100.83p | 100.78p | 100.83p | 28109 |
13/02/2015 | 100.58p | 101.33p | 99.58p | 100.83p | 55017 |
12/02/2015 | 101.33p | 101.33p | 99.58p | 100.58p | 14460 |
11/02/2015 | 101.33p | 101.58p | 101.25p | 101.58p | 160639 |
10/02/2015 | 101.33p | 101.97p | 101.33p | 101.58p | 79516 |
09/02/2015 | 101.08p | 102.07p | 100.67p | 101.33p | 84020 |
06/02/2015 | 101.08p | 102.07p | 101.08p | 101.08p | 18989 |
05/02/2015 | 100.83p | 102.05p | 100.83p | 100.83p | 37896 |
04/02/2015 | 100.33p | 101.82p | 99.73p | 100.83p | 92138 |
03/02/2015 | 99.83p | 101.58p | 99.83p | 100.33p | 25631 |
02/02/2015 | 99.46p | 100.58p | 98.97p | 99.83p | 108669 |
30/01/2015 | 99.34p | 99.98p | 98.96p | 99.46p | 62452 |
29/01/2015 | 99.34p | 99.69p | 98.89p | 99.34p | 48707 |
28/01/2015 | 99.34p | 99.56p | 98.75p | 99.34p | 41172 |
27/01/2015 | 99.21p | 100.08p | 98.74p | 99.34p | 104445 |
26/01/2015 | 99.21p | 99.21p | 98.40p | 99.21p | 22616 |
23/01/2015 | 99.09p | 99.39p | 98.40p | 99.21p | 39348 |
22/01/2015 | 99.09p | 99.09p | 98.40p | 99.09p | 48445 |
21/01/2015 | 98.84p | 99.78p | 97.72p | 99.09p | 90412 |
20/01/2015 | 98.84p | 99.78p | 98.79p | 98.84p | 155735 |
19/01/2015 | 98.84p | 99.21p | 97.72p | 98.84p | 51575 |
16/01/2015 | 98.84p | 99.21p | 97.60p | 98.84p | 60050 |
15/01/2015 | 99.09p | 99.34p | 97.59p | 98.84p | 54167 |
14/01/2015 | 99.09p | 99.09p | 98.78p | 99.09p | 36 |
13/01/2015 | 99.09p | 99.28p | 98.76p | 99.09p | 36368 |
12/01/2015 | 99.09p | 99.28p | 97.59p | 99.09p | 24303 |
09/01/2015 | 99.09p | 99.28p | 97.59p | 99.09p | 28437 |
08/01/2015 | 99.34p | 99.34p | 97.60p | 99.09p | 37726 |
07/01/2015 | 99.34p | 99.34p | 97.59p | 99.34p | 73562 |
06/01/2015 | 100.33p | 100.33p | 97.59p | 99.34p | 65025 |
05/01/2015 | 100.33p | 100.33p | 99.68p | 100.33p | 20351 |
02/01/2015 | 100.33p | 100.33p | 99.24p | 100.33p | 13679 |
31/12/2014 | 100.33p | 100.33p | 99.71p | 100.33p | 199 |
30/12/2014 | 100.33p | 100.33p | 99.24p | 100.33p | 29262 |
29/12/2014 | 100.33p | 100.33p | 99.24p | 100.33p | 24735 |
24/12/2014 | 100.33p | 100.33p | 99.71p | 100.33p | 6407 |
23/12/2014 | 100.33p | 100.33p | 99.24p | 100.33p | 7288 |
22/12/2014 | 100.33p | 100.33p | 99.24p | 100.33p | 5021 |
19/12/2014 | 100.58p | 101.08p | 99.71p | 100.33p | 75992 |
18/12/2014 | 100.83p | 100.83p | 99.09p | 100.58p | 41626 |
17/12/2014 | 101.08p | 101.08p | 99.09p | 100.83p | 42498 |
16/12/2014 | 101.08p | 101.08p | 99.58p | 101.08p | 35146 |
15/12/2014 | 101.33p | 101.33p | 99.58p | 101.08p | 15209 |
12/12/2014 | 101.58p | 101.58p | 99.80p | 101.33p | 6326 |
11/12/2014 | 101.58p | 101.74p | 101.58p | 101.58p | 15843 |
10/12/2014 | 101.58p | 101.76p | 99.83p | 101.58p | 45165 |
09/12/2014 | 101.58p | 101.81p | 99.83p | 101.58p | 185554 |
08/12/2014 | 101.82p | 102.03p | 99.68p | 101.58p | 23220 |
05/12/2014 | 101.33p | 102.07p | 101.33p | 101.82p | 37199 |
04/12/2014 | 101.82p | 102.24p | 100.08p | 101.33p | 24108 |
03/12/2014 | 101.82p | 102.25p | 101.33p | 101.82p | 5567 |
02/12/2014 | 101.82p | 102.27p | 100.08p | 101.82p | 28535 |
01/12/2014 | 101.82p | 102.27p | 100.08p | 101.82p | 11806 |
28/11/2014 | 101.82p | 102.37p | 100.17p | 101.82p | 19893 |
27/11/2014 | 101.82p | 102.41p | 100.08p | 101.82p | 32636 |
26/11/2014 | 101.82p | 102.42p | 101.82p | 101.82p | 4920 |
*Close Price adjusted for both dividends and splits