Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2016 | 133.50p | 138.50p | 133.50p | 136.75p | 1082606 |
05/12/2016 | 133.50p | 136.45p | 130.75p | 134.25p | 977039 |
02/12/2016 | 130.00p | 137.25p | 129.00p | 137.25p | 1036168 |
01/12/2016 | 133.25p | 133.25p | 128.00p | 130.50p | 1243177 |
30/11/2016 | 129.50p | 131.75p | 127.00p | 129.25p | 1025632 |
29/11/2016 | 133.25p | 133.25p | 129.00p | 130.50p | 1012548 |
28/11/2016 | 130.75p | 132.00p | 127.00p | 130.25p | 1030622 |
25/11/2016 | 130.00p | 132.75p | 128.00p | 128.50p | 544244 |
24/11/2016 | 131.50p | 131.51p | 125.50p | 129.50p | 1027453 |
23/11/2016 | 135.50p | 139.00p | 129.25p | 130.25p | 2093823 |
22/11/2016 | 134.00p | 136.00p | 130.66p | 134.00p | 1463471 |
21/11/2016 | 124.50p | 133.00p | 124.00p | 132.50p | 1450567 |
18/11/2016 | 125.00p | 125.94p | 118.02p | 122.75p | 1555736 |
17/11/2016 | 126.75p | 127.25p | 123.25p | 125.00p | 1686562 |
16/11/2016 | 119.25p | 126.75p | 119.25p | 124.25p | 2028752 |
15/11/2016 | 126.00p | 131.75p | 121.00p | 121.50p | 2988791 |
14/11/2016 | 132.50p | 134.00p | 124.14p | 125.75p | 1472394 |
11/11/2016 | 149.50p | 149.75p | 132.00p | 132.50p | 2414041 |
10/11/2016 | 155.75p | 158.25p | 149.75p | 150.50p | 1436916 |
09/11/2016 | 160.25p | 163.57p | 155.25p | 158.50p | 2235961 |
08/11/2016 | 153.00p | 155.00p | 149.25p | 152.00p | 948279 |
07/11/2016 | 154.25p | 158.75p | 152.72p | 154.25p | 1142674 |
04/11/2016 | 155.75p | 158.00p | 147.80p | 150.75p | 1681922 |
03/11/2016 | 164.00p | 167.50p | 155.75p | 157.00p | 2214940 |
02/11/2016 | 162.25p | 169.50p | 162.00p | 168.75p | 1652239 |
01/11/2016 | 161.00p | 164.50p | 157.75p | 162.50p | 1216677 |
31/10/2016 | 150.00p | 160.50p | 149.05p | 160.50p | 1926158 |
28/10/2016 | 152.00p | 152.00p | 150.25p | 151.00p | 605670 |
27/10/2016 | 152.75p | 154.00p | 150.25p | 151.75p | 930771 |
26/10/2016 | 156.25p | 158.06p | 151.25p | 152.50p | 793553 |
25/10/2016 | 153.50p | 156.62p | 153.25p | 155.00p | 1117288 |
24/10/2016 | 157.00p | 159.00p | 152.50p | 153.50p | 952271 |
21/10/2016 | 154.25p | 158.50p | 152.34p | 156.50p | 1562347 |
20/10/2016 | 159.50p | 163.00p | 152.75p | 153.75p | 1539617 |
19/10/2016 | 152.25p | 162.00p | 150.25p | 159.50p | 1649627 |
18/10/2016 | 149.75p | 154.00p | 147.50p | 150.00p | 1324450 |
17/10/2016 | 147.00p | 148.56p | 145.75p | 146.25p | 736055 |
14/10/2016 | 147.00p | 149.81p | 144.50p | 144.75p | 1143418 |
13/10/2016 | 149.50p | 151.75p | 145.00p | 147.75p | 1569774 |
12/10/2016 | 152.00p | 152.00p | 145.00p | 148.25p | 1927154 |
11/10/2016 | 152.25p | 159.03p | 150.00p | 150.75p | 1229603 |
10/10/2016 | 154.00p | 158.75p | 150.50p | 155.50p | 1579966 |
07/10/2016 | 143.00p | 159.00p | 141.06p | 155.00p | 1696736 |
06/10/2016 | 144.25p | 146.05p | 140.15p | 142.25p | 1394991 |
05/10/2016 | 153.00p | 153.00p | 144.68p | 148.75p | 1922155 |
04/10/2016 | 159.50p | 164.75p | 150.50p | 152.00p | 2653084 |
03/10/2016 | 154.75p | 160.48p | 154.75p | 158.75p | 1051951 |
30/09/2016 | 151.00p | 160.00p | 149.37p | 157.00p | 3274809 |
29/09/2016 | 153.00p | 156.75p | 149.70p | 151.50p | 4049382 |
28/09/2016 | 144.25p | 152.75p | 142.00p | 151.00p | 1837452 |
27/09/2016 | 134.50p | 146.25p | 134.50p | 144.75p | 1989186 |
26/09/2016 | 131.00p | 143.40p | 131.00p | 136.50p | 2759506 |
23/09/2016 | 129.50p | 137.00p | 127.92p | 136.00p | 1185534 |
22/09/2016 | 130.25p | 132.00p | 128.31p | 131.25p | 2005437 |
21/09/2016 | 129.75p | 129.75p | 124.00p | 126.50p | 758350 |
20/09/2016 | 127.00p | 128.87p | 124.25p | 126.75p | 603273 |
19/09/2016 | 125.75p | 129.77p | 124.50p | 127.75p | 1271581 |
16/09/2016 | 120.25p | 126.50p | 120.00p | 125.00p | 8385595 |
15/09/2016 | 125.75p | 125.75p | 117.00p | 121.75p | 1663109 |
14/09/2016 | 115.75p | 125.25p | 115.25p | 124.75p | 1482092 |
13/09/2016 | 123.75p | 123.81p | 116.00p | 116.25p | 1613696 |
12/09/2016 | 113.50p | 123.50p | 111.25p | 123.25p | 1611821 |
09/09/2016 | 123.25p | 123.25p | 115.50p | 117.00p | 876611 |
08/09/2016 | 126.25p | 126.25p | 121.25p | 121.50p | 1079677 |
07/09/2016 | 124.75p | 127.75p | 122.00p | 125.50p | 1450882 |
06/09/2016 | 120.00p | 124.00p | 118.50p | 121.00p | 1182969 |
05/09/2016 | 115.50p | 122.25p | 115.00p | 120.25p | 1502597 |
02/09/2016 | 113.00p | 116.50p | 107.83p | 113.00p | 1810872 |
01/09/2016 | 108.00p | 113.50p | 105.75p | 113.00p | 1644679 |
31/08/2016 | 112.75p | 113.25p | 108.00p | 109.25p | 1779925 |
30/08/2016 | 124.25p | 125.25p | 112.00p | 113.25p | 1569529 |
26/08/2016 | 120.25p | 126.75p | 118.00p | 124.25p | 1510424 |
25/08/2016 | 122.75p | 124.78p | 116.25p | 121.50p | 3015616 |
24/08/2016 | 136.00p | 136.50p | 120.75p | 124.75p | 2922491 |
23/08/2016 | 140.00p | 141.25p | 135.25p | 135.75p | 1684465 |
22/08/2016 | 144.75p | 144.75p | 136.00p | 139.50p | 1459164 |
19/08/2016 | 145.50p | 146.00p | 140.00p | 143.50p | 1527198 |
18/08/2016 | 144.75p | 145.25p | 141.45p | 144.00p | 2364549 |
17/08/2016 | 142.75p | 143.50p | 140.00p | 141.25p | 1465154 |
16/08/2016 | 142.75p | 144.50p | 138.25p | 142.00p | 2406058 |
15/08/2016 | 143.50p | 143.50p | 135.50p | 138.50p | 1114643 |
12/08/2016 | 144.50p | 145.75p | 140.00p | 140.50p | 1400092 |
11/08/2016 | 141.75p | 149.00p | 140.50p | 147.00p | 1206370 |
10/08/2016 | 142.00p | 146.25p | 140.75p | 141.75p | 2320079 |
09/08/2016 | 146.00p | 146.44p | 138.00p | 143.00p | 2510503 |
08/08/2016 | 136.00p | 143.75p | 135.25p | 142.50p | 990508 |
05/08/2016 | 140.00p | 141.00p | 135.75p | 138.00p | 1108280 |
04/08/2016 | 141.25p | 143.25p | 138.69p | 141.25p | 1314277 |
03/08/2016 | 142.00p | 143.00p | 139.50p | 140.00p | 1031937 |
02/08/2016 | 141.25p | 143.75p | 138.75p | 141.00p | 1641336 |
01/08/2016 | 144.25p | 148.87p | 139.00p | 139.25p | 1602769 |
29/07/2016 | 145.00p | 146.12p | 136.75p | 142.50p | 2336000 |
28/07/2016 | 146.25p | 149.50p | 141.00p | 143.75p | 1957937 |
27/07/2016 | 145.00p | 145.00p | 139.00p | 140.75p | 2120555 |
26/07/2016 | 137.75p | 144.75p | 137.75p | 142.75p | 1948008 |
25/07/2016 | 140.00p | 146.25p | 137.13p | 139.25p | 1412426 |
22/07/2016 | 137.75p | 140.56p | 134.75p | 139.00p | 974517 |
21/07/2016 | 135.25p | 138.00p | 130.99p | 136.50p | 2405446 |
20/07/2016 | 136.50p | 137.75p | 132.50p | 136.25p | 3155564 |
19/07/2016 | 130.50p | 141.00p | 127.25p | 139.00p | 1813583 |
18/07/2016 | 132.00p | 132.00p | 125.50p | 130.00p | 756464 |
15/07/2016 | 129.25p | 134.25p | 123.72p | 129.75p | 1334844 |
14/07/2016 | 126.00p | 131.00p | 123.75p | 128.25p | 1825746 |
13/07/2016 | 120.50p | 134.50p | 120.44p | 127.25p | 1774821 |
12/07/2016 | 138.00p | 139.25p | 116.01p | 120.25p | 2737002 |
11/07/2016 | 108.75p | 136.00p | 108.75p | 136.00p | 2893808 |
08/07/2016 | 108.75p | 109.00p | 103.94p | 108.00p | 2824458 |
07/07/2016 | 109.00p | 109.00p | 104.50p | 107.75p | 2650675 |
06/07/2016 | 108.75p | 114.75p | 104.44p | 108.50p | 5686792 |
05/07/2016 | 105.00p | 108.25p | 105.00p | 108.00p | 1937397 |
04/07/2016 | 106.00p | 107.00p | 104.00p | 105.25p | 1556625 |
01/07/2016 | 107.50p | 107.50p | 104.00p | 106.75p | 3152347 |
30/06/2016 | 101.25p | 105.00p | 99.75p | 105.00p | 966620 |
29/06/2016 | 100.75p | 102.50p | 100.00p | 100.00p | 709090 |
28/06/2016 | 95.00p | 102.50p | 95.00p | 100.50p | 1061355 |
27/06/2016 | 96.00p | 102.00p | 96.00p | 100.25p | 1491729 |
24/06/2016 | 92.00p | 101.49p | 92.00p | 95.50p | 1505161 |
23/06/2016 | 89.00p | 92.75p | 88.25p | 91.50p | 953656 |
22/06/2016 | 88.75p | 90.25p | 88.25p | 90.00p | 649569 |
21/06/2016 | 92.00p | 94.25p | 89.25p | 90.00p | 682840 |
20/06/2016 | 95.00p | 95.00p | 88.75p | 91.25p | 1177373 |
17/06/2016 | 96.00p | 98.81p | 90.75p | 93.75p | 1375390 |
16/06/2016 | 96.00p | 104.50p | 96.00p | 99.75p | 2950308 |
15/06/2016 | 98.25p | 98.31p | 94.50p | 96.25p | 364216 |
14/06/2016 | 99.00p | 99.00p | 94.25p | 96.25p | 369333 |
13/06/2016 | 99.00p | 99.00p | 94.94p | 95.50p | 604942 |
10/06/2016 | 97.75p | 98.50p | 95.25p | 96.50p | 556772 |
09/06/2016 | 96.00p | 98.00p | 93.25p | 97.50p | 644055 |
08/06/2016 | 95.00p | 95.75p | 93.50p | 95.00p | 731506 |
07/06/2016 | 94.50p | 94.75p | 91.25p | 93.25p | 581399 |
06/06/2016 | 91.00p | 94.00p | 90.00p | 93.00p | 539053 |
03/06/2016 | 88.00p | 91.00p | 87.88p | 90.00p | 994306 |
02/06/2016 | 86.00p | 89.06p | 86.00p | 87.25p | 285932 |
01/06/2016 | 81.00p | 90.00p | 81.00p | 87.75p | 900012 |
31/05/2016 | 88.25p | 88.75p | 81.50p | 84.75p | 1114835 |
27/05/2016 | 89.00p | 90.25p | 85.23p | 87.25p | 976359 |
26/05/2016 | 86.00p | 89.00p | 86.00p | 87.75p | 526601 |
25/05/2016 | 91.25p | 92.50p | 82.75p | 85.50p | 1637114 |
24/05/2016 | 96.00p | 96.00p | 92.00p | 92.50p | 288869 |
23/05/2016 | 96.00p | 96.00p | 93.19p | 94.50p | 349060 |
20/05/2016 | 95.25p | 95.94p | 93.00p | 94.00p | 843598 |
19/05/2016 | 95.00p | 97.50p | 91.50p | 93.00p | 678540 |
18/05/2016 | 94.00p | 97.25p | 90.17p | 96.00p | 1082343 |
17/05/2016 | 93.00p | 94.00p | 91.25p | 94.00p | 716634 |
16/05/2016 | 92.00p | 92.00p | 90.00p | 91.25p | 419303 |
13/05/2016 | 93.50p | 93.50p | 90.00p | 91.50p | 681152 |
12/05/2016 | 91.00p | 92.28p | 90.25p | 91.00p | 687022 |
11/05/2016 | 90.00p | 92.00p | 89.00p | 90.00p | 621198 |
10/05/2016 | 91.75p | 93.50p | 87.00p | 91.00p | 731442 |
09/05/2016 | 91.00p | 91.00p | 88.00p | 88.25p | 372900 |
06/05/2016 | 87.00p | 90.00p | 87.00p | 88.25p | 829188 |
05/05/2016 | 94.75p | 94.75p | 84.14p | 89.75p | 784642 |
04/05/2016 | 98.50p | 98.50p | 91.75p | 92.00p | 1061532 |
03/05/2016 | 95.00p | 100.25p | 93.50p | 95.25p | 981610 |
29/04/2016 | 96.00p | 97.00p | 93.25p | 95.00p | 1307947 |
28/04/2016 | 95.00p | 95.00p | 91.25p | 94.00p | 481422 |
27/04/2016 | 90.00p | 97.75p | 89.00p | 93.75p | 925528 |
26/04/2016 | 90.00p | 90.00p | 88.50p | 89.75p | 423931 |
25/04/2016 | 91.25p | 92.00p | 88.50p | 90.00p | 504954 |
22/04/2016 | 95.75p | 95.75p | 90.75p | 93.75p | 696067 |
21/04/2016 | 98.00p | 99.31p | 93.50p | 94.00p | 635432 |
20/04/2016 | 88.00p | 98.25p | 88.00p | 98.25p | 1792482 |
19/04/2016 | 82.50p | 87.25p | 82.50p | 85.50p | 710034 |
18/04/2016 | 77.00p | 84.50p | 76.44p | 82.75p | 412733 |
15/04/2016 | 79.00p | 81.88p | 77.25p | 79.00p | 379540 |
14/04/2016 | 81.00p | 82.00p | 78.74p | 81.25p | 370438 |
13/04/2016 | 82.00p | 82.00p | 78.75p | 80.25p | 438247 |
12/04/2016 | 73.50p | 84.00p | 73.50p | 80.50p | 1426268 |
11/04/2016 | 70.00p | 73.50p | 69.06p | 72.75p | 995615 |
08/04/2016 | 70.00p | 70.00p | 67.62p | 69.00p | 353339 |
07/04/2016 | 67.00p | 70.25p | 67.00p | 70.00p | 689606 |
06/04/2016 | 68.00p | 69.50p | 68.00p | 69.25p | 458204 |
05/04/2016 | 68.00p | 68.00p | 66.75p | 67.25p | 305452 |
04/04/2016 | 70.00p | 70.00p | 66.96p | 67.25p | 283852 |
01/04/2016 | 69.50p | 70.00p | 65.75p | 70.00p | 1253631 |
31/03/2016 | 65.50p | 67.75p | 65.50p | 66.00p | 368085 |
30/03/2016 | 68.75p | 69.80p | 65.42p | 68.00p | 522413 |
29/03/2016 | 68.50p | 68.75p | 66.00p | 66.00p | 133949 |
24/03/2016 | 65.00p | 68.00p | 65.00p | 66.00p | 247943 |
23/03/2016 | 68.50p | 68.50p | 65.50p | 66.00p | 234344 |
22/03/2016 | 68.00p | 68.94p | 66.00p | 67.00p | 256984 |
21/03/2016 | 70.00p | 70.00p | 66.75p | 66.75p | 394687 |
18/03/2016 | 71.75p | 71.75p | 68.00p | 68.00p | 3418062 |
17/03/2016 | 67.50p | 71.00p | 67.50p | 70.75p | 696743 |
16/03/2016 | 67.50p | 67.50p | 65.33p | 67.00p | 464149 |
15/03/2016 | 65.00p | 69.00p | 65.00p | 68.25p | 732927 |
14/03/2016 | 66.00p | 68.00p | 64.75p | 67.00p | 733396 |
11/03/2016 | 63.00p | 65.75p | 62.89p | 64.25p | 312788 |
10/03/2016 | 63.50p | 63.50p | 62.50p | 63.50p | 239528 |
09/03/2016 | 63.50p | 63.50p | 62.33p | 63.00p | 208023 |
08/03/2016 | 64.00p | 64.50p | 62.00p | 63.00p | 931009 |
07/03/2016 | 64.50p | 64.50p | 62.00p | 62.75p | 804616 |
04/03/2016 | 64.00p | 65.57p | 61.71p | 63.00p | 1388870 |
03/03/2016 | 64.00p | 64.00p | 61.75p | 63.50p | 468398 |
02/03/2016 | 62.00p | 64.00p | 61.00p | 61.00p | 229102 |
01/03/2016 | 64.00p | 64.00p | 62.00p | 63.50p | 475091 |
29/02/2016 | 63.50p | 63.50p | 61.00p | 62.25p | 195020 |
26/02/2016 | 63.75p | 63.75p | 60.00p | 61.00p | 98077 |
25/02/2016 | 60.00p | 63.54p | 60.00p | 60.50p | 221754 |
24/02/2016 | 62.00p | 63.00p | 60.00p | 62.00p | 474131 |
*Close Price adjusted for both dividends and splits