Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/03/2016 | 110.75p | 111.50p | 110.00p | 111.00p | 17581 |
29/02/2016 | 110.75p | 110.75p | 110.00p | 110.75p | 16996 |
26/02/2016 | 111.00p | 111.75p | 110.00p | 111.00p | 37403 |
25/02/2016 | 110.00p | 111.00p | 109.80p | 111.00p | 7721 |
24/02/2016 | 110.25p | 110.25p | 109.75p | 110.00p | 3975 |
23/02/2016 | 110.00p | 110.25p | 109.50p | 110.25p | 24103 |
22/02/2016 | 109.75p | 110.25p | 108.25p | 110.25p | 10324 |
19/02/2016 | 110.25p | 110.25p | 109.50p | 109.75p | 28335 |
18/02/2016 | 110.25p | 110.25p | 109.50p | 110.25p | 19361 |
17/02/2016 | 110.00p | 110.50p | 109.00p | 110.25p | 30684 |
16/02/2016 | 110.00p | 110.00p | 109.00p | 110.00p | 9717 |
15/02/2016 | 110.00p | 110.22p | 109.00p | 110.00p | 20597 |
12/02/2016 | 108.00p | 108.48p | 108.00p | 108.00p | 11227 |
11/02/2016 | 109.00p | 109.00p | 108.00p | 108.50p | 33641 |
10/02/2016 | 109.25p | 109.40p | 108.50p | 109.00p | 34546 |
09/02/2016 | 109.50p | 109.50p | 109.00p | 109.25p | 15494 |
08/02/2016 | 111.25p | 112.00p | 107.50p | 109.50p | 50555 |
05/02/2016 | 111.25p | 111.42p | 110.50p | 111.25p | 20320 |
04/02/2016 | 111.00p | 112.00p | 110.50p | 111.25p | 11352 |
03/02/2016 | 111.50p | 112.50p | 110.50p | 110.50p | 3507 |
02/02/2016 | 112.50p | 112.72p | 111.50p | 111.50p | 8759 |
01/02/2016 | 112.50p | 113.50p | 112.50p | 112.50p | 10825 |
29/01/2016 | 111.50p | 112.50p | 110.50p | 112.50p | 14884 |
28/01/2016 | 113.25p | 113.25p | 111.50p | 111.50p | 9655 |
27/01/2016 | 113.00p | 113.25p | 113.00p | 113.25p | 17564 |
26/01/2016 | 112.00p | 113.00p | 112.00p | 113.00p | 33279 |
25/01/2016 | 112.00p | 113.00p | 111.99p | 112.00p | 12364 |
22/01/2016 | 112.00p | 113.00p | 111.00p | 112.00p | 28601 |
21/01/2016 | 111.00p | 112.00p | 110.00p | 111.00p | 13120 |
20/01/2016 | 113.00p | 113.00p | 110.00p | 111.00p | 10241 |
19/01/2016 | 113.25p | 114.50p | 113.00p | 113.00p | 24094 |
18/01/2016 | 114.50p | 114.60p | 113.25p | 113.25p | 72480 |
15/01/2016 | 116.00p | 117.00p | 114.50p | 114.50p | 28233 |
14/01/2016 | 116.00p | 117.00p | 115.06p | 116.00p | 30694 |
13/01/2016 | 116.00p | 116.00p | 115.00p | 116.00p | 4125 |
12/01/2016 | 114.75p | 116.00p | 114.05p | 116.00p | 22530 |
11/01/2016 | 114.75p | 115.50p | 114.05p | 114.75p | 83199 |
08/01/2016 | 115.50p | 116.30p | 115.00p | 115.00p | 34244 |
07/01/2016 | 116.00p | 116.50p | 114.56p | 115.50p | 40696 |
06/01/2016 | 118.25p | 118.25p | 117.00p | 117.00p | 8664 |
05/01/2016 | 117.75p | 119.00p | 117.50p | 118.25p | 45719 |
04/01/2016 | 118.50p | 119.00p | 117.50p | 117.75p | 20345 |
31/12/2015 | 118.50p | 118.68p | 117.00p | 118.50p | 26603 |
30/12/2015 | 118.50p | 119.50p | 117.00p | 118.50p | 36936 |
29/12/2015 | 118.50p | 118.68p | 117.50p | 118.50p | 23149 |
24/12/2015 | 118.50p | 118.50p | 117.50p | 118.50p | 18403 |
23/12/2015 | 117.75p | 118.50p | 117.50p | 118.50p | 3961 |
22/12/2015 | 117.25p | 118.50p | 117.25p | 117.50p | 10347 |
21/12/2015 | 117.50p | 117.68p | 116.50p | 117.25p | 35308 |
18/12/2015 | 117.50p | 118.50p | 117.50p | 117.50p | 17100 |
17/12/2015 | 117.25p | 117.68p | 116.50p | 117.50p | 14143 |
16/12/2015 | 116.50p | 116.75p | 116.00p | 116.75p | 15631 |
15/12/2015 | 116.00p | 116.18p | 115.00p | 116.00p | 22037 |
14/12/2015 | 116.00p | 117.00p | 115.00p | 116.00p | 32083 |
11/12/2015 | 116.50p | 116.74p | 115.50p | 116.00p | 33936 |
10/12/2015 | 116.50p | 117.50p | 115.50p | 116.50p | 37206 |
09/12/2015 | 116.75p | 117.00p | 116.00p | 116.50p | 23059 |
08/12/2015 | 116.75p | 117.50p | 116.00p | 116.75p | 56721 |
07/12/2015 | 116.75p | 116.97p | 116.00p | 116.75p | 24573 |
04/12/2015 | 117.00p | 117.00p | 116.00p | 116.75p | 23334 |
03/12/2015 | 117.00p | 117.49p | 116.00p | 117.00p | 20809 |
02/12/2015 | 117.00p | 117.00p | 116.00p | 117.00p | 6344 |
01/12/2015 | 117.00p | 118.00p | 116.40p | 117.00p | 25612 |
30/11/2015 | 116.50p | 118.00p | 116.31p | 117.00p | 31971 |
27/11/2015 | 116.00p | 117.00p | 116.00p | 116.50p | 21754 |
26/11/2015 | 117.50p | 117.89p | 116.00p | 117.00p | 24162 |
25/11/2015 | 117.25p | 118.00p | 117.25p | 117.25p | 45 |
24/11/2015 | 117.50p | 118.40p | 116.75p | 117.25p | 6974 |
23/11/2015 | 117.50p | 118.40p | 117.00p | 117.50p | 25760 |
20/11/2015 | 118.50p | 118.90p | 116.81p | 117.50p | 33296 |
19/11/2015 | 118.25p | 118.92p | 117.50p | 118.50p | 36714 |
18/11/2015 | 118.75p | 119.50p | 117.50p | 118.50p | 20344 |
17/11/2015 | 118.00p | 118.75p | 117.00p | 118.75p | 8750 |
16/11/2015 | 118.00p | 118.00p | 117.00p | 118.00p | 37277 |
13/11/2015 | 118.00p | 118.66p | 117.00p | 118.00p | 24396 |
12/11/2015 | 120.00p | 120.33p | 117.31p | 118.00p | 59674 |
11/11/2015 | 119.25p | 120.40p | 119.25p | 120.00p | 35814 |
10/11/2015 | 119.50p | 120.16p | 118.50p | 119.25p | 45508 |
09/11/2015 | 119.50p | 120.50p | 118.80p | 119.50p | 71038 |
06/11/2015 | 118.75p | 120.16p | 118.23p | 119.50p | 45253 |
05/11/2015 | 118.75p | 119.50p | 118.75p | 118.75p | 62107 |
04/11/2015 | 118.50p | 119.16p | 117.50p | 118.75p | 29773 |
03/11/2015 | 118.50p | 119.17p | 118.50p | 118.50p | 11475 |
02/11/2015 | 119.25p | 119.25p | 118.00p | 118.50p | 12892 |
30/10/2015 | 119.25p | 120.00p | 119.25p | 119.25p | 33686 |
29/10/2015 | 119.50p | 120.30p | 118.80p | 119.25p | 20264 |
28/10/2015 | 118.75p | 119.50p | 118.00p | 119.50p | 6075 |
27/10/2015 | 119.00p | 120.00p | 118.75p | 118.75p | 17260 |
26/10/2015 | 119.00p | 119.71p | 118.00p | 119.00p | 30024 |
23/10/2015 | 118.00p | 119.71p | 118.00p | 119.00p | 18554 |
22/10/2015 | 118.00p | 118.72p | 117.23p | 118.00p | 20180 |
21/10/2015 | 118.00p | 118.79p | 117.30p | 118.00p | 34524 |
20/10/2015 | 118.00p | 119.00p | 118.00p | 118.00p | 17120 |
19/10/2015 | 118.00p | 118.76p | 117.00p | 118.00p | 32387 |
16/10/2015 | 118.00p | 119.00p | 118.00p | 118.00p | 18740 |
15/10/2015 | 117.00p | 117.75p | 116.50p | 117.75p | 6064 |
14/10/2015 | 117.00p | 117.79p | 116.25p | 117.00p | 15815 |
13/10/2015 | 118.00p | 118.79p | 116.00p | 117.00p | 8361 |
12/10/2015 | 118.00p | 118.80p | 117.00p | 118.00p | 10788 |
09/10/2015 | 117.75p | 118.21p | 117.00p | 117.75p | 32714 |
08/10/2015 | 117.50p | 118.50p | 116.50p | 117.75p | 40536 |
07/10/2015 | 117.00p | 117.80p | 116.00p | 117.50p | 24478 |
06/10/2015 | 117.00p | 117.90p | 117.00p | 117.00p | 45273 |
05/10/2015 | 118.00p | 119.00p | 117.00p | 117.00p | 33139 |
02/10/2015 | 117.00p | 117.00p | 115.75p | 115.75p | 13117 |
01/10/2015 | 115.75p | 118.00p | 115.75p | 116.75p | 13944 |
30/09/2015 | 113.00p | 115.25p | 112.10p | 115.25p | 2321 |
29/09/2015 | 113.00p | 113.58p | 112.10p | 112.75p | 16887 |
28/09/2015 | 115.75p | 116.00p | 114.00p | 114.00p | 30366 |
25/09/2015 | 114.75p | 116.00p | 114.60p | 115.75p | 28465 |
24/09/2015 | 115.00p | 116.00p | 114.50p | 114.50p | 11788 |
23/09/2015 | 115.00p | 116.00p | 114.50p | 115.00p | 51050 |
22/09/2015 | 117.25p | 117.25p | 115.00p | 115.00p | 15447 |
21/09/2015 | 117.50p | 118.00p | 117.25p | 117.25p | 3553 |
18/09/2015 | 118.00p | 118.00p | 117.00p | 117.50p | 75752 |
17/09/2015 | 119.50p | 119.70p | 118.00p | 118.00p | 24844 |
16/09/2015 | 118.25p | 120.75p | 118.25p | 120.00p | 39045 |
15/09/2015 | 118.00p | 118.50p | 117.75p | 117.75p | 19427 |
14/09/2015 | 118.00p | 118.45p | 117.00p | 118.00p | 12822 |
11/09/2015 | 118.00p | 118.48p | 117.25p | 118.00p | 12799 |
10/09/2015 | 119.00p | 119.48p | 118.00p | 119.00p | 8437 |
09/09/2015 | 119.00p | 119.75p | 118.20p | 119.00p | 56615 |
08/09/2015 | 117.75p | 118.50p | 117.00p | 117.75p | 59609 |
07/09/2015 | 117.00p | 118.10p | 117.00p | 117.75p | 15988 |
04/09/2015 | 118.50p | 119.00p | 116.70p | 117.00p | 33291 |
03/09/2015 | 117.00p | 119.00p | 117.00p | 118.50p | 21751 |
02/09/2015 | 117.00p | 117.49p | 116.00p | 117.00p | 17521 |
01/09/2015 | 116.75p | 118.50p | 116.75p | 117.00p | 45394 |
28/08/2015 | 115.00p | 117.12p | 114.11p | 116.75p | 10896 |
27/08/2015 | 115.00p | 116.00p | 114.11p | 115.00p | 22839 |
26/08/2015 | 115.00p | 116.00p | 115.00p | 115.00p | 41179 |
25/08/2015 | 116.00p | 116.72p | 115.00p | 115.00p | 67824 |
24/08/2015 | 117.00p | 117.72p | 116.00p | 116.00p | 31237 |
21/08/2015 | 120.00p | 120.00p | 119.00p | 120.00p | 28597 |
20/08/2015 | 121.00p | 121.69p | 120.00p | 120.00p | 11590 |
19/08/2015 | 122.00p | 122.70p | 121.00p | 121.00p | 8193 |
18/08/2015 | 122.00p | 123.00p | 121.20p | 122.00p | 48024 |
17/08/2015 | 122.00p | 122.75p | 121.20p | 122.00p | 16607 |
14/08/2015 | 122.00p | 122.74p | 121.00p | 122.00p | 17593 |
13/08/2015 | 122.50p | 123.30p | 121.00p | 122.00p | 63700 |
12/08/2015 | 123.50p | 124.29p | 122.00p | 122.00p | 35498 |
11/08/2015 | 123.50p | 124.30p | 122.50p | 123.50p | 52592 |
10/08/2015 | 123.50p | 124.50p | 123.50p | 123.50p | 68591 |
07/08/2015 | 123.00p | 124.00p | 123.00p | 123.50p | 22786 |
06/08/2015 | 123.25p | 124.00p | 123.00p | 123.00p | 33739 |
05/08/2015 | 123.00p | 123.40p | 123.00p | 123.25p | 17791 |
04/08/2015 | 123.00p | 123.39p | 122.00p | 123.00p | 21431 |
03/08/2015 | 123.00p | 123.39p | 122.10p | 123.00p | 16856 |
31/07/2015 | 123.00p | 124.00p | 122.10p | 123.00p | 56911 |
30/07/2015 | 123.00p | 124.00p | 123.00p | 123.00p | 12155 |
29/07/2015 | 123.00p | 124.00p | 122.65p | 123.00p | 26140 |
28/07/2015 | 123.00p | 123.50p | 123.00p | 123.00p | 12670 |
27/07/2015 | 123.50p | 124.50p | 123.00p | 123.00p | 4766 |
24/07/2015 | 124.00p | 124.00p | 123.50p | 123.50p | 0 |
23/07/2015 | 124.50p | 125.50p | 124.00p | 124.00p | 24309 |
22/07/2015 | 124.50p | 124.50p | 124.50p | 124.50p | 11893 |
21/07/2015 | 124.00p | 124.50p | 123.50p | 124.50p | 40923 |
20/07/2015 | 124.00p | 124.47p | 122.50p | 124.00p | 20811 |
17/07/2015 | 124.00p | 124.50p | 123.24p | 124.00p | 17840 |
16/07/2015 | 124.00p | 124.48p | 123.00p | 124.00p | 72070 |
15/07/2015 | 124.00p | 125.00p | 124.00p | 124.00p | 14070 |
14/07/2015 | 124.00p | 124.49p | 123.00p | 124.00p | 60319 |
13/07/2015 | 123.50p | 124.50p | 122.60p | 124.00p | 41327 |
10/07/2015 | 123.50p | 124.10p | 122.50p | 123.50p | 13508 |
09/07/2015 | 122.50p | 123.50p | 122.50p | 122.50p | 18022 |
08/07/2015 | 122.50p | 123.50p | 122.50p | 122.50p | 52431 |
07/07/2015 | 123.00p | 124.00p | 123.00p | 123.00p | 47520 |
06/07/2015 | 123.50p | 125.00p | 123.12p | 123.50p | 43009 |
03/07/2015 | 123.50p | 124.00p | 123.50p | 123.50p | 5298 |
02/07/2015 | 123.25p | 123.30p | 122.00p | 123.25p | 25603 |
01/07/2015 | 121.25p | 122.25p | 121.00p | 122.25p | 10808 |
30/06/2015 | 120.25p | 121.50p | 120.25p | 121.25p | 5367 |
29/06/2015 | 120.00p | 121.00p | 120.00p | 120.25p | 28441 |
26/06/2015 | 125.50p | 125.50p | 124.00p | 124.00p | 18622 |
25/06/2015 | 125.50p | 126.50p | 125.50p | 125.50p | 21228 |
24/06/2015 | 125.50p | 126.50p | 124.75p | 125.50p | 16756 |
23/06/2015 | 125.00p | 126.00p | 125.00p | 125.50p | 24431 |
22/06/2015 | 124.25p | 125.30p | 124.25p | 125.00p | 29376 |
19/06/2015 | 124.25p | 125.00p | 124.25p | 124.25p | 6289 |
18/06/2015 | 124.00p | 124.30p | 123.00p | 124.25p | 8634 |
17/06/2015 | 126.00p | 127.00p | 125.50p | 125.50p | 43540 |
16/06/2015 | 126.00p | 126.39p | 125.00p | 126.00p | 59062 |
15/06/2015 | 127.00p | 127.84p | 126.00p | 126.00p | 29990 |
12/06/2015 | 127.50p | 127.90p | 127.00p | 127.00p | 11227 |
11/06/2015 | 127.50p | 128.00p | 127.50p | 127.50p | 6983 |
10/06/2015 | 127.50p | 127.99p | 126.11p | 127.25p | 16064 |
09/06/2015 | 127.50p | 128.00p | 126.50p | 127.50p | 47463 |
08/06/2015 | 128.00p | 129.00p | 127.10p | 127.50p | 64736 |
05/06/2015 | 128.50p | 129.00p | 127.20p | 128.00p | 25444 |
04/06/2015 | 128.50p | 129.50p | 128.50p | 128.50p | 42569 |
03/06/2015 | 128.50p | 129.30p | 127.50p | 128.50p | 15712 |
02/06/2015 | 128.50p | 129.32p | 126.50p | 128.50p | 10163 |
01/06/2015 | 128.50p | 129.32p | 127.50p | 128.50p | 41368 |
29/05/2015 | 128.50p | 129.32p | 127.50p | 128.50p | 32820 |
28/05/2015 | 128.50p | 128.50p | 127.50p | 128.50p | 9182 |
27/05/2015 | 128.50p | 129.50p | 128.50p | 128.50p | 39203 |
26/05/2015 | 128.50p | 129.50p | 127.70p | 128.50p | 8696 |
22/05/2015 | 128.00p | 129.00p | 128.00p | 128.50p | 16879 |
21/05/2015 | 128.00p | 128.74p | 127.00p | 128.00p | 33883 |
20/05/2015 | 127.00p | 128.00p | 127.00p | 128.00p | 13317 |
*Close Price adjusted for both dividends and splits