Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2016 | 135.00p | 140.00p | 135.00p | 139.75p | 53116 |
14/06/2016 | 137.00p | 138.50p | 135.25p | 135.50p | 470924 |
13/06/2016 | 132.00p | 135.00p | 131.83p | 135.00p | 155521 |
10/06/2016 | 132.00p | 135.00p | 132.00p | 135.00p | 48804 |
09/06/2016 | 131.00p | 134.75p | 131.00p | 132.38p | 24691 |
08/06/2016 | 132.00p | 134.75p | 132.00p | 133.00p | 220466 |
07/06/2016 | 133.05p | 134.01p | 132.50p | 133.38p | 9688 |
06/06/2016 | 135.00p | 135.00p | 132.50p | 135.00p | 17421 |
03/06/2016 | 132.50p | 134.00p | 132.50p | 134.00p | 12108 |
02/06/2016 | 132.00p | 135.00p | 132.00p | 134.50p | 94320 |
01/06/2016 | 133.00p | 133.00p | 132.50p | 133.00p | 159762 |
31/05/2016 | 135.00p | 135.00p | 132.00p | 134.00p | 63387 |
27/05/2016 | 133.00p | 134.50p | 132.00p | 132.00p | 139249 |
26/05/2016 | 133.25p | 134.14p | 133.25p | 134.00p | 6766 |
25/05/2016 | 133.00p | 135.00p | 133.00p | 133.00p | 22029 |
24/05/2016 | 135.00p | 135.40p | 133.00p | 133.00p | 37762 |
23/05/2016 | 133.00p | 135.40p | 133.00p | 133.00p | 3644 |
20/05/2016 | 136.00p | 136.00p | 134.92p | 136.00p | 27337 |
19/05/2016 | 137.00p | 137.00p | 133.25p | 135.50p | 11229 |
18/05/2016 | 136.75p | 137.00p | 135.15p | 137.00p | 12117 |
17/05/2016 | 135.00p | 135.50p | 135.00p | 135.00p | 34475 |
16/05/2016 | 133.25p | 136.75p | 133.25p | 136.75p | 15915 |
13/05/2016 | 136.75p | 136.75p | 132.75p | 132.75p | 66012 |
12/05/2016 | 137.00p | 137.00p | 134.50p | 137.00p | 4512 |
11/05/2016 | 137.00p | 137.00p | 134.03p | 135.00p | 24597 |
10/05/2016 | 135.00p | 135.75p | 132.00p | 132.00p | 38397 |
09/05/2016 | 133.00p | 134.50p | 132.35p | 133.00p | 32316 |
06/05/2016 | 136.75p | 136.75p | 132.00p | 132.00p | 2063 |
05/05/2016 | 137.00p | 137.00p | 132.50p | 135.00p | 18784 |
04/05/2016 | 133.00p | 135.50p | 133.00p | 133.00p | 5328 |
03/05/2016 | 138.00p | 138.00p | 133.00p | 135.50p | 25272 |
29/04/2016 | 134.75p | 137.00p | 133.65p | 135.63p | 49957 |
28/04/2016 | 138.00p | 138.00p | 134.00p | 134.00p | 284834 |
27/04/2016 | 135.25p | 137.01p | 134.00p | 136.25p | 775042 |
26/04/2016 | 135.00p | 138.45p | 135.00p | 135.25p | 85231 |
25/04/2016 | 139.00p | 139.50p | 137.87p | 137.87p | 71005 |
22/04/2016 | 139.50p | 139.50p | 137.50p | 138.50p | 63285 |
21/04/2016 | 137.50p | 139.20p | 137.50p | 138.00p | 45433 |
20/04/2016 | 137.50p | 139.00p | 137.50p | 138.00p | 26330 |
19/04/2016 | 140.50p | 140.50p | 136.25p | 139.50p | 1208506 |
18/04/2016 | 131.00p | 136.00p | 131.00p | 135.75p | 284745 |
15/04/2016 | 131.00p | 135.00p | 129.00p | 135.00p | 131879 |
14/04/2016 | 128.00p | 130.47p | 128.00p | 128.50p | 3229 |
13/04/2016 | 131.00p | 131.00p | 129.98p | 131.00p | 21018 |
12/04/2016 | 128.00p | 130.69p | 128.00p | 128.25p | 313951 |
11/04/2016 | 131.00p | 131.00p | 126.25p | 129.75p | 29700 |
08/04/2016 | 130.00p | 130.00p | 128.64p | 130.00p | 11037 |
07/04/2016 | 126.00p | 129.50p | 126.00p | 126.00p | 29228 |
06/04/2016 | 127.75p | 128.50p | 127.05p | 128.00p | 62094 |
05/04/2016 | 128.00p | 129.25p | 128.00p | 128.75p | 34151 |
04/04/2016 | 130.00p | 130.00p | 127.75p | 129.00p | 113738 |
01/04/2016 | 128.00p | 130.00p | 127.00p | 130.00p | 75083 |
31/03/2016 | 127.00p | 127.00p | 125.98p | 127.00p | 24384 |
30/03/2016 | 123.00p | 126.98p | 123.00p | 126.00p | 35525 |
29/03/2016 | 125.00p | 125.26p | 123.82p | 125.00p | 42050 |
24/03/2016 | 125.00p | 125.00p | 123.00p | 123.00p | 9695 |
23/03/2016 | 123.17p | 124.67p | 123.17p | 124.00p | 58384 |
22/03/2016 | 121.00p | 124.75p | 121.00p | 124.75p | 225558 |
21/03/2016 | 125.00p | 125.00p | 122.49p | 124.50p | 4727 |
18/03/2016 | 124.25p | 124.25p | 122.91p | 124.25p | 12609 |
17/03/2016 | 124.00p | 124.00p | 121.00p | 121.00p | 11051 |
16/03/2016 | 122.00p | 124.50p | 122.00p | 122.00p | 35927 |
15/03/2016 | 127.00p | 127.00p | 123.00p | 123.75p | 12044 |
14/03/2016 | 127.00p | 127.00p | 122.37p | 124.00p | 43298 |
11/03/2016 | 127.00p | 127.00p | 123.28p | 127.00p | 66405 |
10/03/2016 | 126.00p | 127.00p | 123.93p | 125.25p | 587438 |
09/03/2016 | 126.00p | 126.00p | 122.75p | 125.50p | 55702 |
08/03/2016 | 120.75p | 125.00p | 120.75p | 125.00p | 53391 |
07/03/2016 | 122.75p | 125.25p | 120.00p | 125.25p | 85070 |
04/03/2016 | 119.50p | 123.00p | 118.00p | 121.75p | 423319 |
03/03/2016 | 119.50p | 119.50p | 117.78p | 119.50p | 25000 |
02/03/2016 | 119.50p | 119.50p | 117.62p | 119.25p | 74292 |
01/03/2016 | 119.50p | 119.50p | 117.10p | 119.50p | 55827 |
29/02/2016 | 114.50p | 118.06p | 114.50p | 118.00p | 46459 |
26/02/2016 | 119.50p | 119.50p | 117.50p | 117.50p | 50272 |
25/02/2016 | 119.50p | 119.50p | 118.75p | 118.75p | 8204 |
24/02/2016 | 119.00p | 119.00p | 117.25p | 119.00p | 37946 |
23/02/2016 | 118.75p | 119.00p | 117.43p | 119.00p | 15844 |
22/02/2016 | 118.00p | 119.24p | 114.50p | 118.00p | 66880 |
19/02/2016 | 116.00p | 118.00p | 115.25p | 117.12p | 64680 |
18/02/2016 | 114.75p | 116.00p | 112.20p | 115.75p | 72070 |
17/02/2016 | 112.00p | 114.75p | 110.93p | 114.25p | 58592 |
16/02/2016 | 112.00p | 112.00p | 109.75p | 111.75p | 103018 |
15/02/2016 | 110.00p | 110.00p | 108.50p | 110.00p | 72927 |
12/02/2016 | 110.00p | 110.09p | 108.00p | 108.00p | 38185 |
11/02/2016 | 113.00p | 113.00p | 108.41p | 108.50p | 87584 |
10/02/2016 | 112.75p | 113.00p | 109.50p | 109.50p | 240587 |
09/02/2016 | 115.00p | 115.00p | 111.25p | 112.75p | 689719 |
08/02/2016 | 111.75p | 114.81p | 111.75p | 111.75p | 24067 |
05/02/2016 | 115.00p | 115.75p | 111.25p | 111.25p | 4996736 |
04/02/2016 | 114.00p | 114.00p | 110.50p | 110.50p | 92792 |
03/02/2016 | 113.75p | 113.75p | 110.25p | 110.25p | 310510 |
02/02/2016 | 110.00p | 112.90p | 110.00p | 110.00p | 48904 |
01/02/2016 | 110.00p | 112.95p | 110.00p | 110.00p | 15475 |
29/01/2016 | 113.50p | 114.00p | 110.00p | 114.00p | 42815 |
28/01/2016 | 111.50p | 112.25p | 110.85p | 112.25p | 9277 |
27/01/2016 | 111.00p | 111.75p | 109.40p | 111.75p | 27890 |
26/01/2016 | 110.00p | 111.00p | 106.30p | 111.00p | 665001 |
25/01/2016 | 110.00p | 110.00p | 107.48p | 110.00p | 382260 |
22/01/2016 | 110.00p | 110.00p | 107.00p | 108.00p | 38647 |
21/01/2016 | 106.50p | 110.00p | 102.62p | 110.00p | 123025 |
20/01/2016 | 109.00p | 110.84p | 101.96p | 105.00p | 300234 |
19/01/2016 | 114.00p | 115.50p | 112.00p | 112.00p | 397755 |
18/01/2016 | 113.50p | 114.46p | 112.25p | 113.13p | 125542 |
15/01/2016 | 115.00p | 116.00p | 114.00p | 114.50p | 167530 |
14/01/2016 | 117.50p | 117.50p | 113.50p | 113.50p | 31182 |
13/01/2016 | 121.00p | 121.00p | 116.00p | 116.00p | 67154 |
12/01/2016 | 121.00p | 121.00p | 117.25p | 119.00p | 20929 |
11/01/2016 | 121.00p | 123.00p | 117.00p | 117.00p | 34555 |
08/01/2016 | 123.00p | 123.00p | 121.22p | 121.25p | 29850 |
07/01/2016 | 121.00p | 123.00p | 120.00p | 123.00p | 549884 |
06/01/2016 | 122.00p | 122.90p | 120.75p | 121.00p | 350427 |
05/01/2016 | 123.10p | 124.50p | 122.81p | 122.87p | 30132 |
04/01/2016 | 124.00p | 124.50p | 123.00p | 124.50p | 52741 |
31/12/2015 | 123.00p | 128.00p | 120.12p | 125.50p | 108225 |
30/12/2015 | 119.75p | 123.00p | 117.44p | 118.00p | 1273325 |
29/12/2015 | 120.00p | 120.00p | 115.56p | 119.75p | 64635 |
24/12/2015 | 118.50p | 119.67p | 118.50p | 119.00p | 8770 |
23/12/2015 | 120.00p | 120.00p | 117.00p | 120.00p | 2081 |
22/12/2015 | 119.00p | 119.00p | 118.00p | 119.00p | 61957 |
21/12/2015 | 120.00p | 120.00p | 115.88p | 120.00p | 23348 |
18/12/2015 | 120.00p | 120.00p | 114.50p | 120.00p | 29891 |
17/12/2015 | 120.00p | 120.00p | 118.00p | 119.25p | 40592 |
16/12/2015 | 120.00p | 120.00p | 115.50p | 120.00p | 7523 |
15/12/2015 | 116.00p | 119.75p | 114.78p | 119.75p | 29953 |
14/12/2015 | 117.00p | 117.00p | 116.50p | 116.75p | 10360 |
11/12/2015 | 114.25p | 118.02p | 114.25p | 114.50p | 27126 |
10/12/2015 | 120.00p | 120.00p | 115.00p | 115.00p | 106915 |
09/12/2015 | 120.00p | 120.00p | 114.50p | 114.50p | 235299 |
08/12/2015 | 117.50p | 118.40p | 117.00p | 117.50p | 164432 |
07/12/2015 | 118.00p | 119.92p | 117.47p | 117.50p | 73154 |
04/12/2015 | 120.00p | 120.75p | 117.50p | 120.75p | 62687 |
03/12/2015 | 120.00p | 120.04p | 119.25p | 119.50p | 126747 |
02/12/2015 | 121.75p | 121.75p | 118.80p | 119.88p | 63064 |
01/12/2015 | 120.75p | 121.00p | 119.50p | 121.00p | 49773 |
30/11/2015 | 121.00p | 121.12p | 119.09p | 120.00p | 58346 |
27/11/2015 | 120.00p | 121.20p | 118.62p | 120.00p | 31715 |
26/11/2015 | 120.00p | 120.40p | 119.48p | 120.25p | 655902 |
25/11/2015 | 121.00p | 121.00p | 118.00p | 118.00p | 35171 |
24/11/2015 | 120.00p | 120.00p | 118.00p | 118.00p | 9770 |
23/11/2015 | 118.00p | 119.50p | 118.00p | 118.00p | 30733 |
20/11/2015 | 119.00p | 120.00p | 118.00p | 119.50p | 67985 |
19/11/2015 | 121.50p | 121.50p | 118.80p | 119.00p | 59041 |
18/11/2015 | 118.00p | 124.25p | 117.70p | 120.75p | 233383 |
17/11/2015 | 118.00p | 118.00p | 116.66p | 118.00p | 37629 |
16/11/2015 | 115.00p | 116.40p | 114.25p | 114.50p | 35187 |
13/11/2015 | 115.00p | 118.00p | 115.00p | 116.00p | 91029 |
12/11/2015 | 116.25p | 117.85p | 115.00p | 115.00p | 47765 |
11/11/2015 | 115.00p | 116.00p | 114.00p | 115.25p | 144671 |
10/11/2015 | 116.00p | 116.40p | 111.50p | 113.00p | 314845 |
09/11/2015 | 110.00p | 113.10p | 109.00p | 111.00p | 108717 |
06/11/2015 | 112.50p | 112.50p | 109.00p | 111.25p | 39109 |
05/11/2015 | 115.00p | 115.00p | 110.60p | 112.50p | 28014 |
04/11/2015 | 112.00p | 112.00p | 110.00p | 110.25p | 93546 |
03/11/2015 | 115.00p | 115.00p | 110.50p | 112.00p | 67646 |
02/11/2015 | 112.00p | 113.40p | 110.20p | 111.00p | 35192 |
30/10/2015 | 115.00p | 115.00p | 112.50p | 112.50p | 8188 |
29/10/2015 | 112.50p | 115.43p | 112.50p | 112.50p | 26910 |
28/10/2015 | 112.50p | 115.56p | 112.37p | 114.37p | 23937 |
27/10/2015 | 112.00p | 115.75p | 112.00p | 112.00p | 11340 |
26/10/2015 | 113.50p | 116.00p | 113.50p | 113.50p | 35926 |
23/10/2015 | 117.00p | 117.00p | 113.00p | 113.00p | 36523 |
22/10/2015 | 113.00p | 115.50p | 113.00p | 113.00p | 150984 |
21/10/2015 | 113.00p | 115.63p | 113.00p | 113.00p | 7885 |
20/10/2015 | 116.00p | 117.00p | 115.00p | 115.63p | 13824 |
19/10/2015 | 113.10p | 114.50p | 112.00p | 114.00p | 54199 |
16/10/2015 | 113.00p | 114.56p | 112.48p | 113.00p | 50482 |
15/10/2015 | 113.00p | 114.95p | 112.75p | 113.00p | 16510 |
14/10/2015 | 115.00p | 115.00p | 113.30p | 114.50p | 4125 |
13/10/2015 | 115.00p | 116.00p | 113.00p | 114.13p | 13262 |
12/10/2015 | 116.00p | 116.01p | 115.00p | 116.00p | 18405 |
09/10/2015 | 115.25p | 117.00p | 114.66p | 115.25p | 14117 |
08/10/2015 | 117.00p | 117.00p | 115.05p | 117.00p | 19774 |
07/10/2015 | 116.75p | 116.75p | 116.00p | 116.00p | 8050 |
06/10/2015 | 113.50p | 117.00p | 112.19p | 116.75p | 108589 |
05/10/2015 | 111.25p | 113.45p | 111.00p | 111.25p | 43582 |
02/10/2015 | 112.00p | 114.00p | 109.00p | 109.00p | 65968 |
01/10/2015 | 109.00p | 114.00p | 108.15p | 114.00p | 159027 |
30/09/2015 | 109.00p | 109.00p | 107.73p | 108.50p | 672125 |
29/09/2015 | 110.00p | 110.00p | 107.00p | 108.25p | 426590 |
28/09/2015 | 110.00p | 111.37p | 110.00p | 111.37p | 261255 |
25/09/2015 | 110.25p | 112.00p | 108.41p | 111.37p | 96721 |
24/09/2015 | 110.25p | 110.33p | 108.00p | 110.00p | 26877 |
23/09/2015 | 110.00p | 112.25p | 110.00p | 110.00p | 11709 |
22/09/2015 | 113.00p | 113.06p | 110.00p | 110.00p | 92088 |
21/09/2015 | 113.00p | 114.63p | 113.00p | 113.00p | 523649 |
18/09/2015 | 113.00p | 115.25p | 113.00p | 113.00p | 52094 |
17/09/2015 | 113.00p | 115.25p | 113.00p | 115.25p | 2110 |
16/09/2015 | 114.00p | 115.20p | 112.99p | 113.00p | 58790 |
15/09/2015 | 114.00p | 117.00p | 113.40p | 114.00p | 14816 |
14/09/2015 | 117.00p | 117.00p | 113.35p | 117.00p | 23087 |
11/09/2015 | 111.96p | 115.75p | 111.96p | 114.50p | 460833 |
10/09/2015 | 112.00p | 114.33p | 111.85p | 112.00p | 11681 |
09/09/2015 | 115.25p | 116.56p | 113.00p | 115.75p | 25442 |
08/09/2015 | 113.00p | 114.44p | 113.00p | 114.25p | 3643 |
07/09/2015 | 113.50p | 115.46p | 113.25p | 113.25p | 12752 |
04/09/2015 | 114.57p | 115.54p | 113.00p | 113.37p | 21500 |
03/09/2015 | 115.00p | 115.00p | 112.85p | 114.75p | 39008 |
02/09/2015 | 114.75p | 114.75p | 112.75p | 112.75p | 30722 |
01/09/2015 | 114.00p | 115.24p | 110.00p | 112.25p | 73302 |
*Close Price adjusted for both dividends and splits