Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2015 | 102.50p | 103.00p | 98.10p | 101.50p | 20866 |
02/10/2015 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
01/10/2015 | 102.50p | 104.00p | 100.50p | 102.50p | 8579 |
30/09/2015 | 102.50p | 104.00p | 100.35p | 102.50p | 13202 |
29/09/2015 | 106.50p | 106.50p | 101.50p | 102.50p | 13000 |
28/09/2015 | 109.50p | 109.50p | 105.00p | 107.50p | 52552 |
25/09/2015 | 109.50p | 110.50p | 109.50p | 109.50p | 0 |
24/09/2015 | 109.50p | 109.50p | 108.10p | 109.50p | 6069 |
23/09/2015 | 109.50p | 111.40p | 109.50p | 109.50p | 595 |
22/09/2015 | 109.50p | 111.42p | 108.50p | 109.50p | 17637 |
21/09/2015 | 109.50p | 112.00p | 109.50p | 109.50p | 2000 |
18/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
17/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
16/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
15/09/2015 | 108.50p | 111.99p | 108.50p | 109.50p | 11000 |
14/09/2015 | 108.50p | 108.50p | 107.15p | 108.50p | 9951 |
11/09/2015 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
10/09/2015 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
09/09/2015 | 108.50p | 111.99p | 107.00p | 108.50p | 33649 |
08/09/2015 | 107.00p | 108.99p | 106.75p | 108.50p | 27919 |
07/09/2015 | 108.50p | 109.65p | 105.00p | 107.00p | 51876 |
04/09/2015 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
03/09/2015 | 108.50p | 112.00p | 108.50p | 108.50p | 6285 |
02/09/2015 | 108.50p | 112.00p | 108.50p | 108.50p | 17589 |
01/09/2015 | 108.50p | 111.65p | 108.50p | 108.50p | 884 |
28/08/2015 | 108.50p | 111.99p | 108.50p | 108.50p | 3884 |
27/08/2015 | 108.50p | 108.50p | 108.00p | 108.50p | 2432 |
26/08/2015 | 108.50p | 108.50p | 105.00p | 108.50p | 38700 |
25/08/2015 | 115.00p | 115.00p | 108.50p | 108.50p | 89705 |
24/08/2015 | 124.00p | 124.00p | 110.00p | 115.00p | 71822 |
21/08/2015 | 125.50p | 127.50p | 123.60p | 126.50p | 26707 |
20/08/2015 | 125.50p | 127.70p | 124.00p | 125.50p | 9443 |
19/08/2015 | 126.50p | 126.50p | 125.50p | 126.50p | 14695 |
18/08/2015 | 125.50p | 127.52p | 124.10p | 126.50p | 8358 |
17/08/2015 | 126.00p | 126.00p | 124.00p | 125.50p | 22253 |
14/08/2015 | 127.50p | 127.50p | 124.40p | 126.00p | 27490 |
13/08/2015 | 127.50p | 128.00p | 127.00p | 127.50p | 48528 |
12/08/2015 | 128.50p | 128.50p | 127.00p | 127.50p | 63182 |
11/08/2015 | 128.50p | 128.50p | 127.30p | 128.50p | 11535 |
10/08/2015 | 127.50p | 128.50p | 125.00p | 128.50p | 48812 |
07/08/2015 | 127.50p | 129.99p | 125.80p | 127.50p | 3735 |
06/08/2015 | 127.50p | 129.95p | 127.00p | 127.50p | 2965 |
05/08/2015 | 125.50p | 130.00p | 125.50p | 127.50p | 26702 |
04/08/2015 | 122.50p | 126.00p | 121.10p | 125.50p | 53918 |
03/08/2015 | 117.00p | 125.00p | 117.00p | 122.50p | 88237 |
31/07/2015 | 117.50p | 118.00p | 116.40p | 117.00p | 1710 |
30/07/2015 | 116.50p | 117.50p | 116.50p | 117.50p | 15000 |
29/07/2015 | 116.00p | 118.50p | 115.00p | 116.50p | 49000 |
28/07/2015 | 117.00p | 117.80p | 115.22p | 116.00p | 50981 |
27/07/2015 | 119.00p | 119.00p | 115.00p | 116.50p | 105890 |
24/07/2015 | 120.00p | 120.00p | 115.00p | 119.00p | 905489 |
23/07/2015 | 117.50p | 120.00p | 117.50p | 118.50p | 13201 |
22/07/2015 | 121.50p | 125.00p | 117.50p | 117.50p | 190384 |
21/07/2015 | 116.50p | 124.97p | 116.00p | 121.50p | 186641 |
20/07/2015 | 116.50p | 120.00p | 114.00p | 116.50p | 103984 |
17/07/2015 | 115.50p | 118.00p | 115.00p | 115.50p | 7361 |
16/07/2015 | 115.00p | 117.00p | 115.00p | 115.50p | 815 |
15/07/2015 | 115.00p | 116.80p | 113.60p | 115.00p | 7569 |
14/07/2015 | 115.00p | 115.00p | 114.00p | 115.00p | 63 |
13/07/2015 | 115.00p | 115.00p | 113.50p | 115.00p | 4333 |
10/07/2015 | 113.50p | 115.00p | 112.90p | 115.00p | 5120 |
09/07/2015 | 113.50p | 113.50p | 112.75p | 113.50p | 823 |
08/07/2015 | 113.50p | 113.50p | 112.69p | 113.50p | 1000 |
07/07/2015 | 115.00p | 115.00p | 113.50p | 113.50p | 2374 |
06/07/2015 | 115.00p | 115.00p | 113.50p | 115.00p | 5000 |
03/07/2015 | 112.50p | 117.00p | 111.00p | 116.00p | 9843 |
02/07/2015 | 109.50p | 114.00p | 109.50p | 112.50p | 17500 |
01/07/2015 | 109.50p | 111.75p | 109.10p | 109.50p | 11701 |
30/06/2015 | 107.50p | 110.00p | 107.50p | 109.50p | 9175 |
29/06/2015 | 105.50p | 108.00p | 104.51p | 107.50p | 16660 |
26/06/2015 | 102.00p | 107.00p | 102.00p | 107.00p | 36377 |
25/06/2015 | 102.50p | 102.50p | 101.00p | 102.00p | 3456 |
24/06/2015 | 102.50p | 102.50p | 100.52p | 102.50p | 15 |
23/06/2015 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
22/06/2015 | 102.50p | 104.40p | 102.50p | 102.50p | 5 |
19/06/2015 | 102.50p | 102.50p | 100.01p | 102.50p | 411 |
18/06/2015 | 102.50p | 104.50p | 100.51p | 102.50p | 15500 |
17/06/2015 | 102.50p | 102.50p | 101.50p | 102.50p | 0 |
16/06/2015 | 102.50p | 104.00p | 100.28p | 102.50p | 17465 |
15/06/2015 | 102.50p | 105.00p | 100.50p | 102.50p | 11600 |
12/06/2015 | 102.50p | 102.50p | 100.50p | 102.50p | 3223 |
11/06/2015 | 102.50p | 102.50p | 101.50p | 102.50p | 0 |
10/06/2015 | 102.50p | 104.50p | 100.50p | 102.50p | 5611 |
09/06/2015 | 102.50p | 104.00p | 100.25p | 102.50p | 12488 |
08/06/2015 | 102.50p | 102.50p | 100.50p | 102.50p | 3400 |
05/06/2015 | 102.50p | 104.00p | 100.50p | 102.50p | 8691 |
04/06/2015 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
03/06/2015 | 102.50p | 102.50p | 101.40p | 102.50p | 37 |
02/06/2015 | 103.00p | 103.00p | 102.20p | 102.50p | 6250 |
01/06/2015 | 102.00p | 104.00p | 102.00p | 103.00p | 4798 |
29/05/2015 | 102.00p | 102.00p | 101.10p | 102.00p | 4870 |
28/05/2015 | 102.00p | 103.00p | 100.00p | 102.00p | 13772 |
27/05/2015 | 100.50p | 104.00p | 100.00p | 102.00p | 17807 |
26/05/2015 | 99.50p | 101.99p | 99.50p | 100.50p | 71500 |
22/05/2015 | 98.50p | 100.00p | 98.50p | 99.50p | 12504 |
21/05/2015 | 98.50p | 99.77p | 97.10p | 98.50p | 23902 |
20/05/2015 | 98.50p | 99.00p | 97.10p | 98.50p | 4085 |
19/05/2015 | 98.50p | 98.50p | 97.10p | 98.50p | 8500 |
18/05/2015 | 98.50p | 99.00p | 97.01p | 98.50p | 88860 |
15/05/2015 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
14/05/2015 | 99.50p | 99.83p | 97.45p | 98.50p | 18438 |
13/05/2015 | 99.50p | 99.50p | 97.50p | 99.50p | 1564 |
12/05/2015 | 99.50p | 101.00p | 99.50p | 99.50p | 9133 |
11/05/2015 | 99.50p | 99.50p | 97.25p | 99.50p | 2289 |
08/05/2015 | 99.50p | 101.00p | 99.50p | 99.50p | 14892 |
07/05/2015 | 99.50p | 101.00p | 97.00p | 99.50p | 5274 |
06/05/2015 | 101.50p | 101.50p | 98.01p | 99.50p | 43428 |
05/05/2015 | 103.50p | 103.50p | 100.00p | 101.50p | 11298 |
01/05/2015 | 104.50p | 105.00p | 103.10p | 103.50p | 5022555 |
30/04/2015 | 98.50p | 105.00p | 98.50p | 104.50p | 47600 |
29/04/2015 | 98.50p | 101.00p | 98.50p | 98.50p | 2000 |
28/04/2015 | 98.50p | 98.50p | 97.50p | 98.50p | 0 |
27/04/2015 | 98.50p | 98.50p | 98.00p | 98.50p | 5039 |
24/04/2015 | 98.50p | 98.50p | 97.00p | 98.50p | 20339 |
23/04/2015 | 98.50p | 100.80p | 98.00p | 98.50p | 4819 |
22/04/2015 | 98.00p | 100.00p | 97.00p | 98.50p | 66057 |
21/04/2015 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
20/04/2015 | 97.50p | 99.00p | 96.50p | 98.00p | 60223 |
17/04/2015 | 97.50p | 97.50p | 97.50p | 97.50p | 2000 |
16/04/2015 | 97.50p | 97.50p | 96.79p | 97.50p | 28195 |
15/04/2015 | 97.50p | 97.90p | 96.50p | 97.50p | 18343 |
14/04/2015 | 97.00p | 98.50p | 96.00p | 97.50p | 58625 |
13/04/2015 | 97.00p | 97.75p | 95.25p | 97.00p | 2597 |
10/04/2015 | 97.00p | 98.00p | 95.10p | 97.00p | 13549 |
09/04/2015 | 97.00p | 97.00p | 96.25p | 97.00p | 2500 |
08/04/2015 | 97.00p | 97.00p | 95.10p | 97.00p | 35565 |
07/04/2015 | 97.00p | 97.25p | 95.10p | 97.00p | 51978 |
02/04/2015 | 97.00p | 97.75p | 95.00p | 97.00p | 139416 |
01/04/2015 | 96.50p | 97.15p | 95.10p | 97.00p | 56992 |
31/03/2015 | 96.50p | 98.50p | 95.00p | 96.50p | 22846 |
30/03/2015 | 96.50p | 97.00p | 96.50p | 96.50p | 36743 |
27/03/2015 | 96.50p | 97.65p | 94.50p | 96.50p | 114518 |
26/03/2015 | 96.50p | 96.50p | 94.50p | 96.50p | 3500 |
25/03/2015 | 99.50p | 99.50p | 94.00p | 96.50p | 30729 |
24/03/2015 | 100.00p | 101.00p | 98.00p | 99.50p | 22622 |
23/03/2015 | 98.50p | 101.99p | 97.65p | 100.00p | 122562 |
20/03/2015 | 97.50p | 98.50p | 95.01p | 97.50p | 294922 |
19/03/2015 | 97.50p | 97.50p | 95.00p | 97.50p | 3242 |
18/03/2015 | 99.00p | 99.75p | 97.00p | 97.50p | 12162 |
17/03/2015 | 100.00p | 100.00p | 98.00p | 99.00p | 4197 |
16/03/2015 | 100.00p | 101.50p | 98.75p | 100.00p | 16744 |
13/03/2015 | 99.00p | 101.00p | 98.64p | 100.00p | 14866 |
12/03/2015 | 100.00p | 100.00p | 98.25p | 99.00p | 110070 |
11/03/2015 | 100.50p | 103.00p | 100.50p | 101.50p | 4359 |
10/03/2015 | 99.00p | 102.75p | 99.00p | 100.50p | 41999 |
09/03/2015 | 95.00p | 100.00p | 95.00p | 99.00p | 18768 |
06/03/2015 | 95.00p | 97.00p | 93.00p | 95.00p | 107695 |
05/03/2015 | 95.50p | 96.99p | 93.25p | 95.00p | 37065 |
04/03/2015 | 97.00p | 97.00p | 94.60p | 95.50p | 23143 |
03/03/2015 | 95.00p | 99.00p | 95.00p | 97.00p | 34161 |
02/03/2015 | 93.50p | 96.99p | 87.10p | 95.00p | 102782 |
27/02/2015 | 93.50p | 94.50p | 92.00p | 93.50p | 30348 |
26/02/2015 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
25/02/2015 | 93.50p | 94.00p | 92.00p | 93.50p | 23012 |
24/02/2015 | 92.50p | 93.88p | 92.50p | 93.50p | 147008 |
23/02/2015 | 95.00p | 95.00p | 92.00p | 92.50p | 42043 |
20/02/2015 | 84.00p | 95.01p | 84.00p | 95.00p | 76597 |
19/02/2015 | 83.50p | 85.00p | 83.50p | 84.00p | 12500 |
18/02/2015 | 83.50p | 85.00p | 82.05p | 83.50p | 10903 |
17/02/2015 | 83.50p | 84.50p | 82.01p | 83.50p | 3692 |
16/02/2015 | 82.50p | 85.00p | 81.25p | 83.50p | 46982 |
13/02/2015 | 82.50p | 82.50p | 82.50p | 82.50p | 5000 |
12/02/2015 | 82.50p | 82.50p | 81.66p | 82.50p | 5000 |
11/02/2015 | 82.50p | 82.50p | 81.10p | 82.50p | 87601 |
10/02/2015 | 82.50p | 83.99p | 82.50p | 82.50p | 3214 |
09/02/2015 | 82.50p | 82.50p | 81.61p | 82.50p | 90643 |
06/02/2015 | 82.50p | 83.00p | 81.61p | 82.50p | 53300 |
05/02/2015 | 82.50p | 82.50p | 81.61p | 82.50p | 53811 |
04/02/2015 | 82.50p | 82.50p | 81.60p | 82.50p | 12523 |
03/02/2015 | 82.50p | 83.00p | 81.20p | 82.50p | 47009 |
02/02/2015 | 82.50p | 82.50p | 81.20p | 82.50p | 24814 |
30/01/2015 | 82.50p | 83.00p | 81.20p | 82.50p | 53607 |
29/01/2015 | 82.50p | 82.50p | 81.55p | 82.50p | 61152 |
28/01/2015 | 82.50p | 83.00p | 81.55p | 82.50p | 60903 |
27/01/2015 | 82.50p | 82.50p | 81.55p | 82.50p | 4727 |
26/01/2015 | 82.50p | 82.50p | 81.50p | 82.50p | 24961 |
23/01/2015 | 82.00p | 83.99p | 81.35p | 82.50p | 89502 |
22/01/2015 | 82.00p | 83.00p | 81.65p | 82.00p | 11508 |
21/01/2015 | 82.00p | 82.00p | 80.75p | 82.00p | 27050 |
20/01/2015 | 81.50p | 82.00p | 80.75p | 82.00p | 39125 |
19/01/2015 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
16/01/2015 | 81.50p | 81.50p | 80.75p | 81.50p | 7836 |
15/01/2015 | 81.50p | 82.12p | 80.75p | 81.50p | 107331 |
14/01/2015 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
13/01/2015 | 81.50p | 81.50p | 80.75p | 81.50p | 5050 |
12/01/2015 | 83.00p | 83.00p | 79.00p | 81.50p | 124070 |
09/01/2015 | 86.00p | 86.00p | 82.00p | 83.00p | 18325 |
08/01/2015 | 90.00p | 90.00p | 85.00p | 86.00p | 53757 |
07/01/2015 | 90.00p | 90.00p | 88.01p | 90.00p | 1100 |
06/01/2015 | 90.00p | 90.00p | 88.50p | 90.00p | 10042 |
05/01/2015 | 91.00p | 91.50p | 87.00p | 90.00p | 70632 |
02/01/2015 | 91.50p | 91.50p | 89.00p | 91.00p | 12695 |
31/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
30/12/2014 | 92.00p | 92.00p | 90.00p | 91.50p | 9471 |
29/12/2014 | 92.00p | 92.00p | 91.25p | 92.00p | 3000 |
24/12/2014 | 91.50p | 93.00p | 91.10p | 92.00p | 14311 |
23/12/2014 | 91.50p | 92.50p | 90.06p | 91.50p | 42804 |
22/12/2014 | 91.50p | 92.94p | 91.50p | 91.50p | 8 |
19/12/2014 | 91.50p | 92.50p | 91.50p | 91.50p | 0 |
18/12/2014 | 90.50p | 92.99p | 90.50p | 91.50p | 2150 |
*Close Price adjusted for both dividends and splits