Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2016 | 115.00p | 120.46p | 115.00p | 117.75p | 94226 |
27/06/2016 | 132.75p | 133.62p | 115.25p | 115.25p | 214832 |
24/06/2016 | 143.00p | 144.36p | 128.75p | 134.00p | 363849 |
23/06/2016 | 144.00p | 149.25p | 144.00p | 149.00p | 98285 |
22/06/2016 | 145.50p | 149.25p | 143.25p | 148.00p | 90943 |
21/06/2016 | 145.50p | 147.00p | 140.00p | 147.00p | 264409 |
20/06/2016 | 142.00p | 145.50p | 142.00p | 144.25p | 94207 |
17/06/2016 | 136.25p | 145.00p | 136.25p | 145.00p | 268108 |
16/06/2016 | 136.25p | 138.00p | 134.89p | 136.25p | 115270 |
15/06/2016 | 137.25p | 137.75p | 135.75p | 137.00p | 65946 |
14/06/2016 | 140.50p | 141.00p | 133.00p | 136.75p | 403052 |
13/06/2016 | 142.00p | 143.25p | 139.00p | 141.00p | 92993 |
10/06/2016 | 146.75p | 146.75p | 142.00p | 143.50p | 50206 |
09/06/2016 | 143.00p | 149.75p | 143.00p | 145.00p | 105746 |
08/06/2016 | 145.00p | 149.00p | 145.00p | 149.00p | 97704 |
07/06/2016 | 145.00p | 150.00p | 145.00p | 149.75p | 33155 |
06/06/2016 | 149.50p | 150.00p | 145.76p | 148.50p | 85189 |
03/06/2016 | 150.00p | 150.00p | 147.00p | 148.50p | 101445 |
02/06/2016 | 145.00p | 149.00p | 145.00p | 148.75p | 410421 |
01/06/2016 | 145.00p | 150.25p | 144.00p | 150.00p | 283935 |
31/05/2016 | 140.00p | 150.00p | 139.76p | 150.00p | 345628 |
27/05/2016 | 136.75p | 140.00p | 135.00p | 139.50p | 298577 |
26/05/2016 | 131.50p | 135.50p | 131.00p | 134.00p | 5423993 |
25/05/2016 | 135.00p | 135.00p | 130.25p | 130.75p | 244835 |
24/05/2016 | 136.25p | 136.75p | 134.00p | 134.25p | 2586038 |
23/05/2016 | 133.25p | 133.56p | 130.98p | 131.25p | 95805 |
20/05/2016 | 131.25p | 132.25p | 128.74p | 130.50p | 17106 |
19/05/2016 | 130.75p | 134.50p | 128.75p | 129.25p | 20116 |
18/05/2016 | 130.75p | 131.00p | 128.75p | 130.00p | 147142 |
17/05/2016 | 129.25p | 131.25p | 128.00p | 129.50p | 305478 |
16/05/2016 | 136.00p | 136.50p | 129.25p | 129.25p | 123107 |
13/05/2016 | 138.00p | 138.00p | 133.00p | 134.75p | 74163 |
12/05/2016 | 140.00p | 140.00p | 133.00p | 134.25p | 19761 |
11/05/2016 | 135.00p | 137.75p | 133.00p | 133.75p | 459341 |
10/05/2016 | 137.25p | 137.75p | 135.00p | 135.25p | 40605 |
09/05/2016 | 138.75p | 138.75p | 137.07p | 137.25p | 12336 |
06/05/2016 | 139.75p | 140.00p | 137.50p | 139.00p | 102113 |
05/05/2016 | 137.50p | 138.00p | 136.57p | 137.50p | 20791 |
04/05/2016 | 135.00p | 137.50p | 135.00p | 137.25p | 43326 |
03/05/2016 | 136.25p | 137.50p | 136.00p | 136.50p | 974103 |
29/04/2016 | 138.75p | 139.50p | 135.50p | 136.00p | 115165 |
28/04/2016 | 140.00p | 140.00p | 137.65p | 138.25p | 123773 |
27/04/2016 | 138.50p | 140.50p | 138.50p | 139.75p | 105120 |
26/04/2016 | 136.00p | 139.00p | 136.00p | 136.75p | 27124 |
25/04/2016 | 136.00p | 138.25p | 136.00p | 138.00p | 69265 |
22/04/2016 | 141.75p | 141.75p | 136.70p | 137.25p | 69993 |
21/04/2016 | 140.00p | 140.00p | 138.75p | 140.00p | 82886 |
20/04/2016 | 140.00p | 141.50p | 138.25p | 139.25p | 141823 |
19/04/2016 | 139.00p | 140.00p | 136.00p | 136.63p | 448043 |
18/04/2016 | 137.50p | 139.00p | 135.19p | 138.25p | 112154 |
15/04/2016 | 137.75p | 139.75p | 136.70p | 137.25p | 116667 |
14/04/2016 | 137.25p | 138.54p | 136.00p | 137.00p | 173144 |
13/04/2016 | 140.00p | 141.08p | 135.82p | 136.00p | 271571 |
12/04/2016 | 142.75p | 142.75p | 138.50p | 138.50p | 173361 |
11/04/2016 | 145.00p | 145.00p | 140.21p | 140.25p | 53160 |
08/04/2016 | 144.00p | 148.00p | 141.86p | 142.25p | 76127 |
07/04/2016 | 145.00p | 147.53p | 143.62p | 144.00p | 28356 |
06/04/2016 | 149.75p | 149.75p | 146.00p | 147.75p | 909116 |
05/04/2016 | 147.25p | 149.83p | 146.50p | 149.00p | 355981 |
04/04/2016 | 145.00p | 147.50p | 144.73p | 145.75p | 111892 |
01/04/2016 | 145.00p | 148.75p | 143.00p | 147.50p | 857699 |
31/03/2016 | 146.25p | 148.25p | 145.50p | 147.00p | 65681 |
30/03/2016 | 147.00p | 148.25p | 143.75p | 147.00p | 89583 |
29/03/2016 | 144.25p | 146.00p | 143.00p | 143.50p | 111783 |
24/03/2016 | 144.00p | 145.33p | 142.75p | 142.75p | 49878 |
23/03/2016 | 150.00p | 150.00p | 144.00p | 144.00p | 81998 |
22/03/2016 | 150.50p | 151.00p | 148.75p | 149.50p | 73680 |
21/03/2016 | 153.25p | 153.25p | 150.00p | 150.75p | 125140 |
18/03/2016 | 153.50p | 153.75p | 152.25p | 153.00p | 201077 |
17/03/2016 | 151.50p | 153.50p | 150.37p | 152.50p | 97945 |
16/03/2016 | 149.75p | 152.00p | 146.25p | 152.00p | 169902 |
15/03/2016 | 143.75p | 149.00p | 143.02p | 149.00p | 145764 |
14/03/2016 | 137.00p | 145.00p | 137.00p | 144.00p | 102496 |
11/03/2016 | 140.25p | 143.00p | 140.25p | 142.50p | 28384 |
10/03/2016 | 138.00p | 143.00p | 138.00p | 142.00p | 136159 |
09/03/2016 | 135.00p | 139.75p | 135.00p | 137.00p | 2374424 |
08/03/2016 | 135.00p | 139.75p | 135.00p | 139.50p | 84966 |
07/03/2016 | 139.00p | 140.80p | 135.25p | 138.00p | 103068 |
04/03/2016 | 140.50p | 141.26p | 140.08p | 140.50p | 59231 |
03/03/2016 | 140.00p | 142.25p | 140.00p | 140.50p | 77216 |
02/03/2016 | 140.00p | 143.02p | 140.00p | 141.50p | 98157 |
01/03/2016 | 143.50p | 143.50p | 141.00p | 142.00p | 72525 |
29/02/2016 | 145.00p | 147.50p | 140.00p | 140.00p | 246468 |
26/02/2016 | 150.00p | 150.00p | 145.50p | 147.00p | 46907 |
25/02/2016 | 145.00p | 148.50p | 145.00p | 146.50p | 152100 |
24/02/2016 | 145.00p | 150.00p | 145.00p | 147.75p | 93598 |
23/02/2016 | 148.00p | 150.00p | 144.89p | 147.75p | 164375 |
22/02/2016 | 145.25p | 147.30p | 143.52p | 144.50p | 14263 |
19/02/2016 | 145.00p | 148.00p | 142.28p | 147.50p | 62995 |
18/02/2016 | 141.50p | 145.50p | 140.25p | 144.50p | 168983 |
17/02/2016 | 140.25p | 141.50p | 138.33p | 141.00p | 345510 |
16/02/2016 | 140.75p | 141.00p | 138.37p | 139.75p | 374045 |
15/02/2016 | 145.00p | 145.00p | 134.50p | 135.50p | 83724 |
12/02/2016 | 142.00p | 147.75p | 140.75p | 141.00p | 258780 |
11/02/2016 | 148.00p | 148.00p | 144.07p | 146.00p | 229391 |
10/02/2016 | 142.00p | 147.75p | 142.00p | 146.00p | 114603 |
09/02/2016 | 140.00p | 145.91p | 140.00p | 144.50p | 80110 |
08/02/2016 | 142.00p | 145.75p | 142.00p | 145.00p | 345134 |
05/02/2016 | 140.00p | 144.75p | 140.00p | 143.75p | 60968 |
04/02/2016 | 136.00p | 144.69p | 136.00p | 143.75p | 204293 |
03/02/2016 | 136.00p | 142.25p | 136.00p | 141.50p | 261447 |
02/02/2016 | 136.00p | 140.50p | 136.00p | 140.00p | 211548 |
01/02/2016 | 136.00p | 140.50p | 135.00p | 140.50p | 303805 |
29/01/2016 | 132.50p | 135.75p | 132.50p | 135.75p | 373432 |
28/01/2016 | 136.00p | 136.00p | 133.75p | 134.50p | 242269 |
27/01/2016 | 133.00p | 134.75p | 132.25p | 134.00p | 643660 |
26/01/2016 | 133.00p | 136.50p | 133.00p | 133.00p | 1066260 |
25/01/2016 | 139.00p | 139.00p | 137.00p | 138.00p | 353136 |
22/01/2016 | 140.00p | 140.00p | 135.00p | 137.00p | 403761 |
21/01/2016 | 133.00p | 137.25p | 133.00p | 134.00p | 220000 |
20/01/2016 | 135.00p | 137.25p | 133.00p | 134.50p | 457482 |
19/01/2016 | 136.00p | 139.75p | 135.50p | 136.50p | 487397 |
18/01/2016 | 145.00p | 145.17p | 135.50p | 139.00p | 446590 |
15/01/2016 | 147.50p | 147.50p | 145.00p | 145.00p | 125922 |
14/01/2016 | 151.75p | 151.75p | 147.00p | 147.75p | 127072 |
13/01/2016 | 152.75p | 152.75p | 150.00p | 152.50p | 252438 |
12/01/2016 | 148.00p | 154.00p | 148.00p | 152.50p | 295500 |
11/01/2016 | 148.00p | 152.25p | 148.00p | 152.00p | 189422 |
08/01/2016 | 150.50p | 152.25p | 149.95p | 152.00p | 187185 |
07/01/2016 | 153.00p | 153.00p | 148.25p | 151.75p | 398736 |
06/01/2016 | 157.00p | 159.50p | 156.25p | 156.50p | 687878 |
05/01/2016 | 153.00p | 159.09p | 153.00p | 157.00p | 3256787 |
04/01/2016 | 157.25p | 159.00p | 151.87p | 158.50p | 122373 |
31/12/2015 | 157.00p | 158.88p | 155.63p | 158.00p | 61397 |
30/12/2015 | 157.75p | 159.00p | 156.13p | 158.50p | 58283 |
29/12/2015 | 156.00p | 158.00p | 154.69p | 158.00p | 383298 |
24/12/2015 | 158.25p | 158.75p | 153.79p | 155.75p | 68947 |
23/12/2015 | 157.00p | 157.00p | 153.75p | 156.25p | 204043 |
22/12/2015 | 158.50p | 158.50p | 154.57p | 156.50p | 120102 |
21/12/2015 | 156.00p | 156.00p | 154.25p | 155.50p | 147498 |
18/12/2015 | 156.00p | 156.00p | 155.00p | 155.25p | 598830 |
17/12/2015 | 155.00p | 155.75p | 153.00p | 155.00p | 82723 |
16/12/2015 | 155.00p | 155.00p | 152.70p | 154.00p | 76919 |
15/12/2015 | 155.00p | 155.00p | 152.61p | 153.75p | 507655 |
14/12/2015 | 151.00p | 154.75p | 151.00p | 152.50p | 100109 |
11/12/2015 | 152.00p | 155.00p | 152.00p | 153.75p | 92961 |
10/12/2015 | 152.50p | 156.50p | 152.50p | 155.75p | 67700 |
09/12/2015 | 156.50p | 159.00p | 154.25p | 157.00p | 280969 |
08/12/2015 | 158.75p | 158.75p | 154.50p | 156.00p | 281976 |
07/12/2015 | 151.00p | 159.00p | 151.00p | 159.00p | 3973063 |
04/12/2015 | 153.00p | 156.75p | 148.25p | 155.75p | 323500 |
03/12/2015 | 157.00p | 157.00p | 147.72p | 151.00p | 2331156 |
02/12/2015 | 162.00p | 164.00p | 152.46p | 155.00p | 1546822 |
01/12/2015 | 163.00p | 165.00p | 160.50p | 162.00p | 644266 |
30/11/2015 | 150.00p | 171.00p | 150.00p | 162.75p | 2663220 |
27/11/2015 | 156.00p | 156.00p | 152.75p | 155.00p | 88731 |
26/11/2015 | 156.00p | 156.00p | 153.75p | 155.00p | 220808 |
25/11/2015 | 155.00p | 155.00p | 151.89p | 153.75p | 114869 |
24/11/2015 | 155.00p | 156.50p | 150.00p | 151.25p | 176076 |
23/11/2015 | 150.00p | 157.00p | 150.00p | 156.25p | 339393 |
20/11/2015 | 152.00p | 155.00p | 151.25p | 154.25p | 317174 |
19/11/2015 | 144.00p | 151.25p | 144.00p | 151.25p | 350802 |
18/11/2015 | 142.00p | 148.25p | 142.00p | 148.25p | 253733 |
17/11/2015 | 142.00p | 148.25p | 142.00p | 148.00p | 167263 |
16/11/2015 | 142.00p | 147.25p | 142.00p | 146.25p | 82621 |
13/11/2015 | 145.00p | 147.75p | 142.75p | 144.00p | 170951 |
12/11/2015 | 138.00p | 144.75p | 138.00p | 144.50p | 42790 |
11/11/2015 | 144.00p | 144.00p | 138.34p | 142.00p | 158736 |
10/11/2015 | 148.00p | 148.00p | 140.00p | 141.00p | 702648 |
09/11/2015 | 143.50p | 147.50p | 143.50p | 146.00p | 362760 |
06/11/2015 | 150.00p | 150.00p | 144.11p | 146.00p | 90707 |
05/11/2015 | 145.25p | 146.50p | 144.75p | 146.00p | 770930 |
04/11/2015 | 143.50p | 146.25p | 143.50p | 145.25p | 83168 |
03/11/2015 | 143.50p | 146.50p | 143.50p | 146.00p | 91758 |
02/11/2015 | 150.50p | 150.50p | 143.89p | 145.75p | 84883 |
30/10/2015 | 148.00p | 148.00p | 145.28p | 145.50p | 247467 |
29/10/2015 | 148.00p | 148.00p | 145.00p | 146.00p | 630017 |
28/10/2015 | 148.00p | 148.00p | 144.75p | 146.00p | 206766 |
27/10/2015 | 143.50p | 146.50p | 143.50p | 145.75p | 1227487 |
26/10/2015 | 145.00p | 146.50p | 144.50p | 145.75p | 1503449 |
23/10/2015 | 148.00p | 148.00p | 145.50p | 147.25p | 126605 |
22/10/2015 | 146.25p | 147.00p | 145.04p | 146.00p | 239524 |
21/10/2015 | 148.00p | 148.50p | 146.00p | 147.00p | 131781 |
20/10/2015 | 150.00p | 150.00p | 145.12p | 146.50p | 244869 |
19/10/2015 | 145.00p | 147.50p | 145.00p | 146.00p | 152379 |
16/10/2015 | 145.00p | 146.50p | 145.00p | 145.75p | 56258 |
15/10/2015 | 145.00p | 147.77p | 145.00p | 146.00p | 353102 |
14/10/2015 | 145.00p | 147.50p | 145.00p | 146.50p | 130144 |
13/10/2015 | 145.00p | 148.50p | 145.00p | 146.75p | 54019 |
12/10/2015 | 145.00p | 148.00p | 145.00p | 146.75p | 84916 |
09/10/2015 | 150.50p | 150.50p | 144.63p | 146.25p | 420934 |
08/10/2015 | 145.50p | 148.10p | 145.00p | 146.25p | 395450 |
07/10/2015 | 150.50p | 150.50p | 146.74p | 148.00p | 51452 |
06/10/2015 | 150.50p | 150.50p | 148.25p | 149.25p | 310917 |
05/10/2015 | 149.75p | 150.50p | 146.40p | 149.50p | 504900 |
02/10/2015 | 145.00p | 149.75p | 145.00p | 148.75p | 182328 |
01/10/2015 | 150.00p | 150.00p | 145.00p | 148.50p | 283335 |
30/09/2015 | 150.00p | 150.00p | 144.89p | 146.00p | 379776 |
29/09/2015 | 149.50p | 150.22p | 148.00p | 148.00p | 350417 |
28/09/2015 | 150.00p | 150.92p | 147.50p | 149.25p | 610595 |
25/09/2015 | 145.00p | 148.25p | 145.00p | 148.25p | 154000 |
24/09/2015 | 148.00p | 148.00p | 144.00p | 146.50p | 49166 |
23/09/2015 | 142.00p | 146.75p | 142.00p | 146.25p | 112336 |
22/09/2015 | 148.00p | 148.00p | 141.92p | 143.50p | 447067 |
21/09/2015 | 146.00p | 146.75p | 142.06p | 145.25p | 518057 |
18/09/2015 | 148.00p | 148.00p | 145.43p | 147.00p | 173504 |
17/09/2015 | 147.50p | 150.00p | 145.93p | 147.50p | 161875 |
16/09/2015 | 146.00p | 149.75p | 146.00p | 148.50p | 172401 |
15/09/2015 | 148.00p | 153.00p | 145.64p | 148.25p | 311271 |
14/09/2015 | 148.00p | 153.50p | 148.00p | 148.50p | 90235 |
*Close Price adjusted for both dividends and splits