Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/08/2015 | 100.71p | 100.71p | 99.71p | 99.96p | 958556 |
24/08/2015 | 101.46p | 101.58p | 99.86p | 100.21p | 902205 |
21/08/2015 | 102.20p | 102.20p | 101.46p | 101.70p | 480860 |
20/08/2015 | 101.70p | 102.70p | 101.46p | 101.46p | 411448 |
19/08/2015 | 104.45p | 105.19p | 104.45p | 104.95p | 307970 |
18/08/2015 | 104.95p | 105.19p | 104.45p | 104.70p | 265014 |
17/08/2015 | 103.70p | 105.19p | 103.70p | 104.70p | 407652 |
14/08/2015 | 103.70p | 104.70p | 103.45p | 104.20p | 663849 |
13/08/2015 | 102.95p | 103.90p | 102.95p | 103.70p | 820424 |
12/08/2015 | 104.20p | 104.20p | 103.26p | 103.70p | 652484 |
11/08/2015 | 103.95p | 105.13p | 103.95p | 104.45p | 378373 |
10/08/2015 | 103.20p | 104.70p | 103.20p | 104.20p | 577580 |
07/08/2015 | 103.70p | 104.20p | 103.45p | 104.20p | 226265 |
06/08/2015 | 103.70p | 103.70p | 103.20p | 103.70p | 433460 |
05/08/2015 | 103.45p | 103.70p | 103.20p | 103.45p | 1221855 |
04/08/2015 | 103.70p | 103.70p | 103.20p | 103.45p | 579735 |
03/08/2015 | 102.70p | 103.70p | 102.70p | 103.45p | 560339 |
31/07/2015 | 103.45p | 103.65p | 102.70p | 103.45p | 617800 |
30/07/2015 | 102.70p | 103.45p | 102.70p | 103.20p | 945889 |
29/07/2015 | 102.70p | 103.45p | 102.70p | 102.95p | 1130440 |
28/07/2015 | 102.70p | 103.70p | 102.20p | 102.20p | 2291760 |
27/07/2015 | 102.95p | 103.70p | 102.64p | 103.20p | 1062679 |
24/07/2015 | 102.70p | 102.95p | 102.27p | 102.70p | 850172 |
23/07/2015 | 102.70p | 103.45p | 101.95p | 102.70p | 1630055 |
22/07/2015 | 101.95p | 102.20p | 101.21p | 101.95p | 2239590 |
21/07/2015 | 102.45p | 102.45p | 100.71p | 101.46p | 614913 |
20/07/2015 | 102.20p | 102.20p | 101.21p | 101.95p | 671211 |
17/07/2015 | 102.20p | 102.20p | 100.71p | 100.96p | 446435 |
16/07/2015 | 101.46p | 101.46p | 100.71p | 100.96p | 710709 |
15/07/2015 | 101.70p | 101.70p | 100.48p | 100.71p | 1629620 |
14/07/2015 | 101.70p | 101.70p | 100.46p | 100.71p | 2260383 |
13/07/2015 | 102.45p | 102.45p | 100.71p | 101.21p | 842445 |
10/07/2015 | 102.20p | 102.20p | 101.00p | 101.21p | 409619 |
09/07/2015 | 102.70p | 103.45p | 100.96p | 101.46p | 895686 |
08/07/2015 | 106.19p | 106.19p | 104.70p | 104.70p | 385330 |
07/07/2015 | 105.44p | 106.44p | 105.44p | 105.69p | 597063 |
06/07/2015 | 106.69p | 106.69p | 105.69p | 105.69p | 119289 |
03/07/2015 | 106.69p | 106.69p | 105.44p | 105.94p | 207258 |
02/07/2015 | 105.94p | 106.44p | 105.69p | 105.94p | 159570 |
01/07/2015 | 105.44p | 106.21p | 105.44p | 105.69p | 444741 |
30/06/2015 | 105.44p | 106.19p | 105.44p | 105.94p | 372100 |
29/06/2015 | 105.19p | 106.03p | 105.19p | 105.44p | 436013 |
26/06/2015 | 105.19p | 106.44p | 105.19p | 105.69p | 204989 |
25/06/2015 | 106.19p | 106.19p | 105.82p | 105.94p | 694932 |
24/06/2015 | 107.19p | 107.19p | 105.44p | 105.44p | 628246 |
23/06/2015 | 107.19p | 107.19p | 105.94p | 105.94p | 321284 |
22/06/2015 | 107.19p | 107.19p | 106.19p | 106.19p | 276929 |
19/06/2015 | 106.94p | 106.94p | 106.19p | 106.19p | 639591 |
18/06/2015 | 106.19p | 107.44p | 106.19p | 107.44p | 289807 |
17/06/2015 | 107.19p | 107.19p | 106.19p | 106.44p | 192410 |
16/06/2015 | 106.19p | 106.94p | 106.19p | 106.69p | 276677 |
15/06/2015 | 106.19p | 107.19p | 106.19p | 106.19p | 284354 |
12/06/2015 | 107.44p | 107.44p | 106.44p | 106.94p | 208609 |
11/06/2015 | 106.94p | 107.44p | 106.44p | 107.19p | 342546 |
10/06/2015 | 107.19p | 107.19p | 106.38p | 106.94p | 144826 |
09/06/2015 | 107.44p | 107.44p | 106.44p | 106.69p | 281829 |
08/06/2015 | 106.94p | 107.44p | 106.44p | 107.44p | 290081 |
05/06/2015 | 108.19p | 108.19p | 106.69p | 106.94p | 285198 |
04/06/2015 | 107.69p | 108.63p | 107.69p | 108.44p | 629203 |
03/06/2015 | 107.69p | 108.68p | 107.69p | 108.44p | 420004 |
02/06/2015 | 107.69p | 108.68p | 107.69p | 107.94p | 290423 |
01/06/2015 | 107.94p | 108.68p | 107.44p | 107.94p | 332074 |
29/05/2015 | 106.94p | 108.19p | 106.94p | 107.94p | 244704 |
28/05/2015 | 106.69p | 107.94p | 106.69p | 107.94p | 501044 |
27/05/2015 | 106.69p | 107.69p | 106.69p | 107.44p | 435218 |
26/05/2015 | 106.94p | 107.66p | 106.94p | 107.19p | 582521 |
22/05/2015 | 107.69p | 107.69p | 106.44p | 106.94p | 464623 |
21/05/2015 | 106.44p | 107.69p | 106.44p | 107.19p | 357321 |
20/05/2015 | 107.69p | 107.69p | 107.19p | 107.19p | 358503 |
19/05/2015 | 106.94p | 107.69p | 106.94p | 107.69p | 368554 |
18/05/2015 | 107.19p | 107.44p | 106.19p | 107.19p | 386300 |
15/05/2015 | 106.94p | 107.19p | 105.94p | 106.69p | 404478 |
14/05/2015 | 106.94p | 106.94p | 106.19p | 106.44p | 226169 |
13/05/2015 | 106.19p | 106.94p | 106.19p | 106.94p | 434723 |
12/05/2015 | 107.19p | 107.19p | 106.44p | 106.69p | 589763 |
11/05/2015 | 107.19p | 107.25p | 106.69p | 107.19p | 295500 |
08/05/2015 | 106.94p | 107.44p | 106.69p | 106.94p | 450265 |
07/05/2015 | 106.19p | 106.94p | 106.19p | 106.44p | 417580 |
06/05/2015 | 106.44p | 106.94p | 106.44p | 106.94p | 771777 |
05/05/2015 | 106.19p | 107.19p | 105.87p | 106.44p | 1248564 |
01/05/2015 | 104.70p | 106.19p | 104.70p | 106.19p | 722947 |
30/04/2015 | 105.94p | 105.94p | 104.95p | 105.44p | 494645 |
29/04/2015 | 105.94p | 105.94p | 104.95p | 105.44p | 463281 |
28/04/2015 | 105.44p | 105.94p | 105.44p | 105.69p | 634707 |
27/04/2015 | 105.44p | 105.69p | 104.95p | 105.19p | 440164 |
24/04/2015 | 104.70p | 105.44p | 104.70p | 105.19p | 557560 |
23/04/2015 | 104.45p | 105.44p | 104.45p | 105.44p | 480734 |
22/04/2015 | 105.19p | 105.69p | 104.56p | 105.19p | 400702 |
21/04/2015 | 105.19p | 105.19p | 104.70p | 104.95p | 339706 |
20/04/2015 | 104.70p | 105.19p | 103.95p | 104.95p | 577014 |
17/04/2015 | 104.70p | 104.70p | 104.20p | 104.20p | 703773 |
16/04/2015 | 104.20p | 104.70p | 104.04p | 104.45p | 840691 |
15/04/2015 | 103.70p | 104.20p | 103.70p | 103.70p | 858021 |
14/04/2015 | 103.95p | 104.20p | 103.45p | 103.95p | 291591 |
13/04/2015 | 104.20p | 104.20p | 103.67p | 103.95p | 392671 |
10/04/2015 | 103.95p | 104.20p | 103.34p | 103.70p | 1120201 |
09/04/2015 | 104.20p | 104.20p | 103.20p | 103.20p | 2365868 |
08/04/2015 | 103.70p | 104.20p | 103.20p | 103.95p | 622605 |
07/04/2015 | 103.45p | 104.20p | 102.95p | 103.45p | 755062 |
02/04/2015 | 102.70p | 103.45p | 102.70p | 103.20p | 612380 |
01/04/2015 | 102.70p | 103.45p | 102.70p | 103.20p | 528866 |
31/03/2015 | 102.45p | 103.20p | 102.45p | 102.95p | 2080188 |
30/03/2015 | 103.20p | 103.20p | 102.20p | 102.70p | 484040 |
27/03/2015 | 102.20p | 102.95p | 101.70p | 102.70p | 1018886 |
26/03/2015 | 102.20p | 102.49p | 101.95p | 102.45p | 353092 |
25/03/2015 | 102.70p | 102.70p | 101.95p | 102.20p | 328968 |
24/03/2015 | 103.20p | 103.20p | 102.26p | 102.70p | 516436 |
23/03/2015 | 102.95p | 103.20p | 102.58p | 102.70p | 299530 |
20/03/2015 | 102.70p | 102.95p | 102.20p | 102.95p | 182646 |
19/03/2015 | 102.70p | 102.70p | 102.20p | 102.45p | 736532 |
18/03/2015 | 102.70p | 102.70p | 101.95p | 102.70p | 402453 |
17/03/2015 | 101.95p | 102.70p | 101.95p | 102.70p | 489947 |
16/03/2015 | 101.95p | 102.45p | 101.95p | 102.20p | 207775 |
13/03/2015 | 102.20p | 102.70p | 102.20p | 102.45p | 257018 |
12/03/2015 | 101.95p | 102.70p | 101.95p | 102.45p | 497562 |
11/03/2015 | 101.95p | 102.70p | 101.95p | 102.70p | 675192 |
10/03/2015 | 102.20p | 102.60p | 101.95p | 102.45p | 311553 |
09/03/2015 | 102.20p | 102.87p | 101.95p | 102.70p | 373642 |
06/03/2015 | 102.20p | 102.70p | 101.73p | 102.20p | 559268 |
05/03/2015 | 101.70p | 102.20p | 101.70p | 102.20p | 220368 |
04/03/2015 | 102.20p | 102.20p | 101.97p | 102.20p | 293190 |
03/03/2015 | 102.45p | 102.45p | 101.95p | 102.20p | 414841 |
02/03/2015 | 101.95p | 102.25p | 101.70p | 101.95p | 523099 |
27/02/2015 | 102.20p | 102.20p | 101.46p | 101.95p | 560071 |
26/02/2015 | 101.95p | 101.95p | 101.46p | 101.46p | 476820 |
25/02/2015 | 101.70p | 104.78p | 101.36p | 101.70p | 638488 |
24/02/2015 | 101.21p | 101.70p | 100.71p | 101.70p | 520262 |
23/02/2015 | 99.71p | 101.21p | 99.71p | 101.21p | 228668 |
20/02/2015 | 100.71p | 100.71p | 99.96p | 100.21p | 341740 |
19/02/2015 | 100.71p | 100.71p | 99.96p | 100.46p | 342347 |
18/02/2015 | 102.95p | 102.95p | 101.95p | 102.70p | 368334 |
17/02/2015 | 101.70p | 102.70p | 101.70p | 101.95p | 470892 |
16/02/2015 | 101.70p | 102.70p | 101.70p | 102.70p | 351198 |
13/02/2015 | 102.70p | 102.70p | 101.70p | 102.45p | 372919 |
12/02/2015 | 101.70p | 102.70p | 101.46p | 101.70p | 730228 |
11/02/2015 | 102.45p | 102.45p | 101.46p | 101.95p | 399487 |
10/02/2015 | 101.70p | 102.70p | 101.56p | 101.70p | 289837 |
09/02/2015 | 102.95p | 102.95p | 101.70p | 102.20p | 298054 |
06/02/2015 | 102.95p | 102.95p | 102.20p | 102.45p | 149373 |
05/02/2015 | 102.20p | 102.45p | 102.20p | 102.20p | 382778 |
04/02/2015 | 103.70p | 103.70p | 102.45p | 102.45p | 71672 |
03/02/2015 | 102.95p | 103.45p | 102.20p | 102.20p | 277380 |
02/02/2015 | 102.70p | 103.70p | 102.70p | 103.70p | 192608 |
30/01/2015 | 103.20p | 103.70p | 102.95p | 103.70p | 302888 |
29/01/2015 | 102.70p | 103.45p | 102.40p | 102.95p | 429975 |
28/01/2015 | 100.21p | 102.70p | 100.21p | 102.20p | 344388 |
27/01/2015 | 99.71p | 101.21p | 99.16p | 100.96p | 677298 |
26/01/2015 | 101.21p | 101.21p | 98.71p | 98.71p | 1025749 |
23/01/2015 | 100.96p | 101.68p | 100.46p | 101.21p | 513949 |
22/01/2015 | 101.95p | 101.95p | 100.96p | 100.96p | 429227 |
21/01/2015 | 101.95p | 101.95p | 101.52p | 101.70p | 824959 |
20/01/2015 | 101.70p | 101.95p | 101.08p | 101.70p | 588276 |
19/01/2015 | 101.95p | 101.95p | 100.96p | 100.96p | 397720 |
16/01/2015 | 102.20p | 102.20p | 101.46p | 101.46p | 151603 |
15/01/2015 | 101.70p | 102.45p | 101.21p | 101.70p | 368675 |
14/01/2015 | 103.45p | 103.45p | 101.95p | 101.95p | 518528 |
13/01/2015 | 103.20p | 103.20p | 102.70p | 102.95p | 258693 |
12/01/2015 | 102.70p | 103.20p | 102.70p | 103.20p | 57068 |
09/01/2015 | 103.45p | 103.45p | 102.70p | 102.70p | 198077 |
08/01/2015 | 102.70p | 103.26p | 102.70p | 102.95p | 354094 |
07/01/2015 | 102.70p | 103.20p | 102.70p | 102.70p | 245644 |
06/01/2015 | 103.45p | 103.45p | 102.95p | 103.45p | 246029 |
05/01/2015 | 102.70p | 103.76p | 102.70p | 103.45p | 193957 |
02/01/2015 | 102.70p | 103.70p | 102.70p | 103.20p | 127795 |
31/12/2014 | 102.70p | 103.70p | 102.70p | 103.70p | 773 |
30/12/2014 | 103.20p | 103.70p | 102.70p | 103.70p | 407009 |
29/12/2014 | 102.95p | 103.20p | 102.40p | 103.20p | 291235 |
24/12/2014 | 102.95p | 102.95p | 102.58p | 102.95p | 55528 |
23/12/2014 | 102.95p | 102.95p | 101.89p | 102.20p | 194294 |
22/12/2014 | 101.70p | 102.95p | 101.70p | 101.95p | 407106 |
19/12/2014 | 101.70p | 103.20p | 101.35p | 103.20p | 1289508 |
18/12/2014 | 99.46p | 101.46p | 99.46p | 101.21p | 2042248 |
17/12/2014 | 100.21p | 100.21p | 99.46p | 99.71p | 898432 |
16/12/2014 | 100.71p | 101.21p | 99.45p | 99.46p | 2307853 |
15/12/2014 | 102.20p | 102.45p | 100.46p | 100.46p | 1311126 |
12/12/2014 | 102.95p | 102.95p | 102.20p | 102.20p | 610314 |
11/12/2014 | 102.95p | 103.45p | 102.95p | 102.95p | 155499 |
10/12/2014 | 103.70p | 103.70p | 102.95p | 102.95p | 106512 |
09/12/2014 | 102.95p | 103.49p | 102.95p | 102.95p | 140218 |
08/12/2014 | 103.70p | 103.70p | 102.95p | 103.45p | 243170 |
05/12/2014 | 103.70p | 103.70p | 102.95p | 103.20p | 609157 |
04/12/2014 | 103.20p | 103.45p | 102.95p | 102.95p | 41167 |
03/12/2014 | 103.20p | 103.50p | 102.70p | 102.95p | 1011362 |
02/12/2014 | 103.20p | 103.45p | 102.70p | 103.20p | 1293601 |
01/12/2014 | 104.45p | 104.45p | 103.20p | 103.70p | 704264 |
28/11/2014 | 104.20p | 104.20p | 103.45p | 103.45p | 112194 |
27/11/2014 | 104.45p | 104.45p | 103.45p | 103.70p | 941907 |
26/11/2014 | 104.70p | 104.70p | 103.70p | 104.20p | 996777 |
25/11/2014 | 104.95p | 104.95p | 104.20p | 104.20p | 330852 |
24/11/2014 | 104.70p | 104.70p | 104.20p | 104.45p | 958829 |
21/11/2014 | 104.45p | 104.70p | 104.20p | 104.70p | 305843 |
20/11/2014 | 104.70p | 104.95p | 104.27p | 104.45p | 296980 |
19/11/2014 | 104.70p | 104.70p | 104.20p | 104.45p | 256321 |
18/11/2014 | 104.70p | 104.70p | 104.33p | 104.45p | 348064 |
17/11/2014 | 104.20p | 104.70p | 104.20p | 104.20p | 487808 |
14/11/2014 | 104.70p | 104.70p | 104.20p | 104.20p | 191267 |
13/11/2014 | 104.70p | 104.70p | 104.30p | 104.70p | 253279 |
12/11/2014 | 104.70p | 104.70p | 104.20p | 104.45p | 818170 |
11/11/2014 | 104.70p | 104.95p | 104.20p | 104.45p | 447512 |
10/11/2014 | 104.70p | 104.70p | 104.20p | 104.70p | 381277 |
*Close Price adjusted for both dividends and splits