Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2016 | 124.50p | 126.75p | 120.25p | 122.50p | 78298 |
24/06/2016 | 130.00p | 131.50p | 116.43p | 122.00p | 350706 |
23/06/2016 | 139.25p | 143.00p | 135.00p | 136.50p | 43517 |
22/06/2016 | 142.00p | 144.49p | 136.00p | 136.00p | 59357 |
21/06/2016 | 145.00p | 146.00p | 142.39p | 144.25p | 67872 |
20/06/2016 | 141.00p | 148.48p | 140.81p | 146.25p | 141736 |
17/06/2016 | 131.00p | 145.25p | 131.00p | 145.25p | 133682 |
16/06/2016 | 136.50p | 140.00p | 135.00p | 135.00p | 92101 |
15/06/2016 | 135.25p | 137.50p | 135.00p | 137.50p | 91681 |
14/06/2016 | 134.75p | 139.31p | 134.75p | 137.00p | 15583 |
13/06/2016 | 130.75p | 138.00p | 130.75p | 135.25p | 48711 |
10/06/2016 | 135.00p | 137.75p | 133.28p | 136.25p | 83340 |
09/06/2016 | 134.00p | 138.00p | 132.25p | 136.25p | 37689 |
08/06/2016 | 136.25p | 138.00p | 130.00p | 133.00p | 122205 |
07/06/2016 | 135.00p | 137.75p | 130.24p | 135.25p | 58409 |
06/06/2016 | 134.25p | 137.40p | 128.00p | 130.25p | 83502 |
03/06/2016 | 135.75p | 138.13p | 133.00p | 133.00p | 97775 |
02/06/2016 | 133.00p | 137.75p | 132.75p | 132.75p | 126220 |
01/06/2016 | 135.50p | 137.00p | 133.00p | 135.00p | 97573 |
31/05/2016 | 131.50p | 135.75p | 128.00p | 130.75p | 2262231 |
27/05/2016 | 133.00p | 135.90p | 124.50p | 125.00p | 253761 |
26/05/2016 | 127.50p | 138.00p | 125.00p | 126.00p | 629286 |
25/05/2016 | 130.00p | 130.00p | 123.25p | 129.50p | 55455 |
24/05/2016 | 128.50p | 130.00p | 126.00p | 126.00p | 45877 |
23/05/2016 | 126.00p | 129.87p | 123.50p | 125.50p | 61078 |
20/05/2016 | 126.00p | 134.75p | 124.25p | 125.00p | 76602 |
19/05/2016 | 132.00p | 137.00p | 125.00p | 130.00p | 244599 |
18/05/2016 | 132.00p | 137.00p | 132.00p | 134.00p | 333806 |
17/05/2016 | 137.00p | 137.00p | 131.75p | 135.50p | 150535 |
16/05/2016 | 130.50p | 135.62p | 127.00p | 129.00p | 120285 |
13/05/2016 | 130.50p | 137.83p | 126.50p | 130.00p | 330285 |
12/05/2016 | 148.00p | 148.00p | 133.25p | 133.25p | 69680 |
11/05/2016 | 147.75p | 147.75p | 140.00p | 144.00p | 27911 |
10/05/2016 | 138.00p | 145.11p | 136.25p | 139.00p | 124451 |
09/05/2016 | 148.00p | 148.00p | 140.00p | 140.00p | 42188 |
06/05/2016 | 147.00p | 147.75p | 142.00p | 143.00p | 34452 |
05/05/2016 | 146.75p | 146.75p | 142.50p | 143.00p | 86640 |
04/05/2016 | 151.00p | 152.01p | 138.75p | 140.00p | 122965 |
03/05/2016 | 153.75p | 155.31p | 151.00p | 151.25p | 55009 |
29/04/2016 | 162.75p | 162.75p | 153.75p | 155.00p | 33690 |
28/04/2016 | 162.00p | 162.75p | 157.75p | 160.00p | 3260 |
27/04/2016 | 161.75p | 162.00p | 158.36p | 161.75p | 51810 |
26/04/2016 | 159.00p | 161.25p | 157.50p | 159.25p | 35360 |
25/04/2016 | 163.50p | 163.50p | 154.68p | 160.25p | 32094 |
22/04/2016 | 156.75p | 162.00p | 155.25p | 158.00p | 74135 |
21/04/2016 | 152.00p | 156.75p | 150.75p | 155.00p | 35853 |
20/04/2016 | 148.25p | 152.00p | 148.25p | 150.25p | 28513 |
19/04/2016 | 154.25p | 154.25p | 147.50p | 152.25p | 263353 |
18/04/2016 | 149.00p | 155.00p | 149.00p | 152.25p | 182580 |
15/04/2016 | 155.25p | 156.75p | 150.50p | 150.50p | 41920 |
14/04/2016 | 149.50p | 156.50p | 149.50p | 153.50p | 24369 |
13/04/2016 | 156.00p | 156.00p | 150.00p | 150.50p | 53365 |
12/04/2016 | 155.00p | 155.00p | 150.75p | 150.75p | 10522 |
11/04/2016 | 155.25p | 155.25p | 150.00p | 150.25p | 12016 |
08/04/2016 | 156.00p | 157.00p | 149.00p | 149.50p | 15434 |
07/04/2016 | 154.25p | 156.25p | 149.25p | 152.50p | 18143 |
06/04/2016 | 153.75p | 155.25p | 149.25p | 152.75p | 10044 |
05/04/2016 | 153.50p | 155.25p | 149.00p | 151.25p | 83544 |
04/04/2016 | 151.25p | 155.25p | 151.00p | 151.00p | 26317 |
01/04/2016 | 149.25p | 150.00p | 147.50p | 149.75p | 42448 |
31/03/2016 | 158.00p | 158.00p | 147.50p | 149.00p | 49304 |
30/03/2016 | 160.00p | 161.95p | 152.00p | 154.00p | 84031 |
29/03/2016 | 163.00p | 165.00p | 156.50p | 158.00p | 134391 |
24/03/2016 | 161.25p | 162.00p | 157.96p | 158.00p | 38247 |
23/03/2016 | 168.25p | 168.25p | 156.63p | 158.00p | 70655 |
22/03/2016 | 163.00p | 168.25p | 156.48p | 167.75p | 77552 |
21/03/2016 | 163.00p | 163.00p | 156.48p | 159.00p | 16690 |
18/03/2016 | 164.25p | 168.00p | 156.00p | 168.00p | 95280 |
17/03/2016 | 162.75p | 164.75p | 156.50p | 161.25p | 61881 |
16/03/2016 | 162.75p | 162.75p | 156.50p | 162.00p | 358699 |
15/03/2016 | 159.75p | 162.75p | 159.25p | 162.25p | 42987 |
14/03/2016 | 156.00p | 159.75p | 156.00p | 158.50p | 52080 |
11/03/2016 | 155.00p | 157.27p | 155.00p | 156.25p | 9586 |
10/03/2016 | 158.00p | 159.75p | 155.71p | 157.50p | 125901 |
09/03/2016 | 157.25p | 159.18p | 150.75p | 153.00p | 89241 |
08/03/2016 | 157.75p | 157.75p | 155.53p | 157.50p | 59140 |
07/03/2016 | 159.75p | 160.00p | 155.00p | 155.50p | 55110 |
04/03/2016 | 155.00p | 156.00p | 154.25p | 155.50p | 21179 |
03/03/2016 | 158.50p | 160.50p | 155.00p | 155.75p | 36259 |
02/03/2016 | 161.00p | 161.00p | 156.50p | 157.50p | 27179 |
01/03/2016 | 159.00p | 168.00p | 157.25p | 161.00p | 150471 |
29/02/2016 | 146.50p | 159.75p | 146.50p | 159.75p | 66196 |
26/02/2016 | 149.50p | 152.50p | 148.56p | 150.25p | 20380 |
25/02/2016 | 148.75p | 153.00p | 148.75p | 151.75p | 31782 |
24/02/2016 | 153.00p | 153.00p | 150.00p | 150.50p | 7679 |
23/02/2016 | 146.25p | 149.76p | 146.25p | 146.50p | 8562 |
22/02/2016 | 147.75p | 151.75p | 147.63p | 150.75p | 20018 |
19/02/2016 | 149.00p | 151.00p | 147.25p | 149.25p | 5112 |
18/02/2016 | 145.00p | 147.00p | 142.00p | 146.00p | 42909 |
17/02/2016 | 138.00p | 145.00p | 137.00p | 144.50p | 79405 |
16/02/2016 | 134.00p | 137.75p | 133.00p | 136.50p | 212722 |
15/02/2016 | 139.00p | 139.00p | 131.75p | 131.75p | 55908 |
12/02/2016 | 142.00p | 142.00p | 132.00p | 132.25p | 68668 |
11/02/2016 | 140.25p | 140.63p | 135.69p | 139.75p | 23669 |
10/02/2016 | 149.25p | 149.25p | 139.50p | 143.00p | 68782 |
09/02/2016 | 152.25p | 153.00p | 145.75p | 146.75p | 78873 |
08/02/2016 | 151.00p | 155.75p | 150.25p | 151.25p | 19336 |
05/02/2016 | 155.00p | 155.00p | 152.50p | 154.25p | 9455 |
04/02/2016 | 160.00p | 161.06p | 151.00p | 151.75p | 29446 |
03/02/2016 | 157.75p | 158.94p | 155.39p | 156.00p | 18714 |
02/02/2016 | 158.75p | 162.00p | 155.50p | 157.50p | 127224 |
01/02/2016 | 155.50p | 161.75p | 155.50p | 158.00p | 36158 |
29/01/2016 | 158.75p | 162.50p | 156.54p | 159.50p | 35118 |
28/01/2016 | 161.75p | 162.00p | 156.60p | 157.00p | 41211 |
27/01/2016 | 157.75p | 158.69p | 155.50p | 157.25p | 15126 |
26/01/2016 | 157.25p | 160.00p | 157.00p | 158.00p | 45209 |
25/01/2016 | 155.00p | 159.50p | 154.06p | 158.00p | 47946 |
22/01/2016 | 155.00p | 155.00p | 151.25p | 152.00p | 213438 |
21/01/2016 | 151.00p | 152.59p | 150.00p | 151.00p | 182383 |
20/01/2016 | 154.00p | 154.00p | 148.50p | 151.50p | 26986 |
19/01/2016 | 151.00p | 154.00p | 150.00p | 152.75p | 58804 |
18/01/2016 | 152.75p | 153.75p | 148.16p | 152.50p | 72679 |
15/01/2016 | 153.50p | 155.00p | 151.41p | 152.00p | 24376 |
14/01/2016 | 157.00p | 157.00p | 150.50p | 154.00p | 50828 |
13/01/2016 | 157.25p | 162.00p | 155.75p | 156.00p | 55206 |
12/01/2016 | 159.25p | 162.00p | 155.25p | 160.50p | 158015 |
11/01/2016 | 159.00p | 163.75p | 158.50p | 158.75p | 69727 |
08/01/2016 | 159.25p | 161.00p | 158.00p | 158.75p | 47757 |
07/01/2016 | 159.25p | 161.00p | 157.50p | 158.00p | 91572 |
06/01/2016 | 159.00p | 163.00p | 158.00p | 159.25p | 31891 |
05/01/2016 | 160.25p | 164.00p | 159.75p | 164.00p | 122082 |
04/01/2016 | 158.25p | 161.75p | 156.72p | 161.00p | 93096 |
31/12/2015 | 158.75p | 161.00p | 156.50p | 156.50p | 2174 |
30/12/2015 | 162.00p | 162.00p | 156.99p | 160.25p | 31742 |
29/12/2015 | 160.00p | 162.00p | 159.22p | 161.75p | 16068 |
24/12/2015 | 158.50p | 160.50p | 158.00p | 159.88p | 3119 |
23/12/2015 | 159.25p | 161.00p | 158.00p | 158.75p | 15803 |
22/12/2015 | 158.00p | 162.00p | 154.81p | 161.25p | 62553 |
21/12/2015 | 154.75p | 158.00p | 153.50p | 157.75p | 281708 |
18/12/2015 | 148.00p | 153.00p | 146.78p | 153.00p | 142932 |
17/12/2015 | 152.75p | 152.75p | 147.50p | 147.50p | 46421 |
16/12/2015 | 147.50p | 152.50p | 147.50p | 148.00p | 20192 |
15/12/2015 | 148.50p | 152.00p | 147.50p | 147.75p | 26309 |
14/12/2015 | 149.25p | 153.00p | 147.50p | 149.50p | 47272 |
11/12/2015 | 149.50p | 152.00p | 147.50p | 148.75p | 39260 |
10/12/2015 | 150.25p | 152.25p | 147.60p | 150.25p | 33301 |
09/12/2015 | 147.50p | 150.00p | 147.50p | 148.50p | 23238 |
08/12/2015 | 149.75p | 152.75p | 147.50p | 151.25p | 38635 |
07/12/2015 | 150.00p | 156.00p | 146.00p | 153.50p | 37859 |
04/12/2015 | 153.00p | 153.00p | 149.00p | 152.00p | 21827 |
03/12/2015 | 153.00p | 155.00p | 152.00p | 153.00p | 12711 |
02/12/2015 | 151.00p | 155.00p | 148.55p | 155.00p | 59642 |
01/12/2015 | 150.00p | 154.50p | 146.53p | 153.50p | 49235 |
30/11/2015 | 144.25p | 151.00p | 144.25p | 149.00p | 84138 |
27/11/2015 | 155.00p | 155.00p | 144.50p | 146.00p | 60218 |
26/11/2015 | 145.00p | 159.00p | 144.75p | 148.50p | 134746 |
25/11/2015 | 140.00p | 144.25p | 139.67p | 144.25p | 28787 |
24/11/2015 | 140.00p | 141.82p | 138.62p | 141.00p | 8469 |
23/11/2015 | 135.00p | 140.25p | 135.00p | 139.25p | 79603 |
20/11/2015 | 134.00p | 140.50p | 134.00p | 140.25p | 27585 |
19/11/2015 | 133.00p | 135.00p | 133.00p | 134.00p | 18183 |
18/11/2015 | 134.25p | 134.25p | 131.50p | 133.50p | 27877 |
17/11/2015 | 129.00p | 136.50p | 127.50p | 135.25p | 57015 |
16/11/2015 | 129.75p | 129.75p | 124.91p | 129.50p | 4856 |
13/11/2015 | 130.75p | 130.75p | 124.04p | 126.25p | 30113 |
12/11/2015 | 130.00p | 130.00p | 124.00p | 125.75p | 39400 |
11/11/2015 | 125.00p | 132.00p | 125.00p | 129.50p | 49898 |
10/11/2015 | 125.00p | 132.00p | 125.00p | 131.50p | 44754 |
09/11/2015 | 130.75p | 131.75p | 128.00p | 129.00p | 115107 |
06/11/2015 | 131.00p | 131.00p | 128.25p | 131.00p | 4936 |
05/11/2015 | 125.00p | 131.00p | 125.00p | 131.00p | 174435 |
04/11/2015 | 128.50p | 130.00p | 128.50p | 130.00p | 23580 |
03/11/2015 | 125.00p | 129.25p | 125.00p | 128.00p | 283536 |
02/11/2015 | 125.00p | 130.00p | 125.00p | 126.00p | 40207 |
30/10/2015 | 128.00p | 129.50p | 126.86p | 127.75p | 41533 |
29/10/2015 | 128.50p | 129.50p | 124.00p | 129.00p | 78397 |
28/10/2015 | 128.75p | 130.25p | 128.75p | 129.25p | 4071 |
27/10/2015 | 125.00p | 131.89p | 125.00p | 129.75p | 15601 |
26/10/2015 | 132.00p | 132.00p | 126.05p | 132.00p | 13632 |
23/10/2015 | 126.25p | 129.90p | 126.25p | 128.25p | 26818 |
22/10/2015 | 128.75p | 129.75p | 126.84p | 129.50p | 20022 |
21/10/2015 | 129.25p | 130.00p | 125.50p | 127.00p | 62258 |
20/10/2015 | 135.00p | 135.00p | 126.25p | 126.25p | 43201 |
19/10/2015 | 130.00p | 131.50p | 128.01p | 130.50p | 57885 |
16/10/2015 | 131.50p | 131.75p | 130.00p | 130.00p | 206888 |
15/10/2015 | 132.50p | 133.00p | 132.00p | 133.00p | 8163 |
14/10/2015 | 134.75p | 134.75p | 134.00p | 134.00p | 9452 |
13/10/2015 | 134.00p | 137.00p | 132.75p | 133.25p | 405429 |
12/10/2015 | 134.75p | 136.75p | 131.22p | 134.00p | 19789 |
09/10/2015 | 132.25p | 134.00p | 130.72p | 132.50p | 39151 |
08/10/2015 | 133.75p | 134.25p | 130.00p | 132.00p | 154703 |
07/10/2015 | 134.25p | 134.25p | 130.59p | 131.00p | 109532 |
06/10/2015 | 134.25p | 134.25p | 134.00p | 134.25p | 39826 |
05/10/2015 | 134.25p | 134.25p | 133.50p | 133.50p | 65470 |
02/10/2015 | 135.00p | 135.00p | 132.50p | 134.25p | 53191 |
01/10/2015 | 134.00p | 136.75p | 133.50p | 134.25p | 349838 |
30/09/2015 | 134.50p | 134.50p | 132.66p | 133.00p | 87097 |
29/09/2015 | 132.50p | 134.50p | 132.00p | 134.00p | 217563 |
28/09/2015 | 133.00p | 133.75p | 131.00p | 133.00p | 110951 |
25/09/2015 | 130.00p | 135.00p | 130.00p | 133.75p | 459678 |
24/09/2015 | 132.25p | 133.00p | 131.50p | 132.00p | 58026 |
23/09/2015 | 131.00p | 133.00p | 130.75p | 133.00p | 74981 |
22/09/2015 | 134.00p | 134.00p | 122.50p | 130.00p | 199537 |
21/09/2015 | 142.50p | 142.50p | 135.00p | 137.00p | 115001 |
18/09/2015 | 147.00p | 147.00p | 141.50p | 141.50p | 726800 |
17/09/2015 | 140.00p | 145.85p | 140.00p | 143.00p | 194152 |
16/09/2015 | 143.75p | 146.50p | 143.00p | 146.25p | 454644 |
15/09/2015 | 144.00p | 145.50p | 143.00p | 143.50p | 12730 |
14/09/2015 | 155.50p | 155.56p | 141.00p | 144.00p | 326362 |
11/09/2015 | 158.00p | 158.00p | 155.50p | 156.75p | 22897 |
*Close Price adjusted for both dividends and splits