Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/04/2016 | 139.00p | 162.50p | 132.00p | 162.50p | 23763 |
13/04/2016 | 133.05p | 134.50p | 133.05p | 134.50p | 1030 |
12/04/2016 | 136.42p | 136.42p | 134.50p | 134.50p | 9200 |
11/04/2016 | 134.00p | 134.00p | 131.00p | 131.00p | 2000 |
08/04/2016 | 132.71p | 132.71p | 125.31p | 128.00p | 2712 |
07/04/2016 | 128.75p | 127.87p | 126.13p | 127.87p | 0 |
06/04/2016 | 128.75p | 128.75p | 123.00p | 126.13p | 29902 |
05/04/2016 | 121.25p | 121.50p | 116.00p | 121.50p | 7716 |
04/04/2016 | 125.00p | 127.00p | 127.00p | 127.00p | 0 |
01/04/2016 | 125.00p | 127.00p | 127.00p | 127.00p | 0 |
31/03/2016 | 125.00p | 127.00p | 124.50p | 127.00p | 0 |
30/03/2016 | 125.00p | 125.00p | 121.00p | 124.50p | 5508 |
29/03/2016 | 125.48p | 126.50p | 125.48p | 126.50p | 2200 |
24/03/2016 | 128.00p | 128.00p | 126.50p | 126.50p | 2000 |
23/03/2016 | 130.00p | 129.00p | 129.00p | 129.00p | 0 |
22/03/2016 | 130.00p | 129.00p | 129.00p | 129.00p | 0 |
21/03/2016 | 130.00p | 130.00p | 129.00p | 129.00p | 766 |
18/03/2016 | 130.00p | 130.00p | 129.00p | 129.00p | 764 |
17/03/2016 | 128.00p | 129.50p | 129.00p | 129.00p | 0 |
16/03/2016 | 128.00p | 129.50p | 129.50p | 129.50p | 0 |
15/03/2016 | 128.00p | 129.50p | 128.00p | 129.50p | 1794 |
14/03/2016 | 128.25p | 129.50p | 129.50p | 129.50p | 0 |
11/03/2016 | 128.25p | 129.50p | 129.50p | 129.50p | 0 |
10/03/2016 | 128.25p | 130.50p | 129.50p | 129.50p | 0 |
09/03/2016 | 128.25p | 130.50p | 128.00p | 130.50p | 2973 |
08/03/2016 | 132.19p | 130.50p | 130.50p | 130.50p | 0 |
07/03/2016 | 132.19p | 131.00p | 130.50p | 130.50p | 0 |
04/03/2016 | 132.19p | 132.19p | 131.00p | 131.00p | 41 |
03/03/2016 | 132.19p | 132.19p | 131.00p | 131.00p | 2700 |
02/03/2016 | 134.00p | 134.00p | 131.00p | 131.00p | 372 |
01/03/2016 | 131.93p | 131.00p | 131.00p | 131.00p | 0 |
29/02/2016 | 131.93p | 131.00p | 131.00p | 131.00p | 0 |
26/02/2016 | 131.93p | 131.93p | 131.00p | 131.00p | 294 |
25/02/2016 | 128.25p | 131.00p | 131.00p | 131.00p | 0 |
24/02/2016 | 128.25p | 131.50p | 131.00p | 131.00p | 0 |
23/02/2016 | 128.25p | 132.38p | 131.50p | 131.50p | 0 |
22/02/2016 | 128.25p | 132.38p | 128.25p | 132.38p | 344 |
19/02/2016 | 135.00p | 139.00p | 135.00p | 139.00p | 850 |
18/02/2016 | 129.00p | 135.13p | 128.00p | 135.00p | 22450 |
17/02/2016 | 119.00p | 124.50p | 124.50p | 124.50p | 0 |
16/02/2016 | 119.00p | 124.50p | 115.00p | 124.50p | 20701 |
15/02/2016 | 114.00p | 115.00p | 110.00p | 115.00p | 25789 |
12/02/2016 | 110.00p | 109.50p | 109.50p | 109.50p | 0 |
11/02/2016 | 110.00p | 110.00p | 107.00p | 109.50p | 3710 |
10/02/2016 | 105.00p | 107.00p | 105.00p | 107.00p | 0 |
09/02/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 2000 |
08/02/2016 | 105.00p | 109.50p | 109.50p | 109.50p | 0 |
05/02/2016 | 105.00p | 110.50p | 105.00p | 109.50p | 3728 |
04/02/2016 | 107.00p | 110.50p | 100.25p | 110.50p | 11293 |
03/02/2016 | 108.10p | 112.00p | 112.00p | 112.00p | 0 |
02/02/2016 | 108.10p | 112.00p | 112.00p | 112.00p | 0 |
01/02/2016 | 108.10p | 112.00p | 108.10p | 112.00p | 776 |
29/01/2016 | 113.00p | 112.00p | 112.00p | 112.00p | 0 |
28/01/2016 | 113.00p | 114.87p | 112.00p | 112.00p | 0 |
27/01/2016 | 113.00p | 114.87p | 113.00p | 114.87p | 1732049 |
26/01/2016 | 113.00p | 115.00p | 114.87p | 114.87p | 0 |
25/01/2016 | 113.00p | 115.00p | 113.00p | 115.00p | 20000 |
22/01/2016 | 113.00p | 117.50p | 115.00p | 115.00p | 0 |
21/01/2016 | 113.00p | 119.93p | 110.00p | 117.50p | 17158 |
20/01/2016 | 113.00p | 113.00p | 113.00p | 113.00p | 6600 |
19/01/2016 | 113.50p | 117.50p | 113.50p | 114.00p | 1000 |
18/01/2016 | 116.00p | 117.50p | 117.50p | 117.50p | 0 |
15/01/2016 | 116.00p | 118.50p | 117.50p | 117.50p | 0 |
14/01/2016 | 116.00p | 118.50p | 115.00p | 118.50p | 5000 |
13/01/2016 | 123.95p | 123.00p | 118.00p | 123.00p | 0 |
12/01/2016 | 123.95p | 118.00p | 118.00p | 118.00p | 0 |
11/01/2016 | 123.95p | 119.00p | 118.00p | 118.00p | 0 |
08/01/2016 | 123.95p | 119.00p | 118.00p | 119.00p | 0 |
07/01/2016 | 123.95p | 121.00p | 118.00p | 118.00p | 0 |
06/01/2016 | 123.95p | 121.00p | 121.00p | 121.00p | 0 |
05/01/2016 | 123.95p | 123.95p | 121.00p | 121.00p | 313 |
04/01/2016 | 123.95p | 121.00p | 121.00p | 121.00p | 0 |
31/12/2015 | 123.95p | 121.00p | 120.88p | 121.00p | 0 |
30/12/2015 | 123.95p | 123.95p | 120.88p | 120.88p | 100 |
29/12/2015 | 120.00p | 124.00p | 120.00p | 122.50p | 6006 |
24/12/2015 | 113.00p | 117.50p | 117.50p | 117.50p | 0 |
23/12/2015 | 113.00p | 117.50p | 117.50p | 117.50p | 0 |
22/12/2015 | 113.00p | 117.50p | 117.50p | 117.50p | 0 |
21/12/2015 | 113.00p | 117.50p | 116.50p | 117.50p | 0 |
18/12/2015 | 113.00p | 116.50p | 116.50p | 116.50p | 0 |
17/12/2015 | 113.00p | 116.50p | 116.50p | 116.50p | 0 |
16/12/2015 | 113.00p | 116.50p | 116.50p | 116.50p | 0 |
15/12/2015 | 113.00p | 116.50p | 116.50p | 116.50p | 0 |
14/12/2015 | 113.00p | 116.50p | 116.50p | 116.50p | 0 |
11/12/2015 | 113.00p | 116.50p | 114.63p | 116.50p | 0 |
10/12/2015 | 113.00p | 116.75p | 113.00p | 114.63p | 18000 |
09/12/2015 | 120.00p | 120.00p | 116.75p | 116.75p | 2461 |
08/12/2015 | 113.00p | 116.50p | 116.50p | 116.50p | 0 |
07/12/2015 | 113.00p | 116.50p | 113.00p | 116.50p | 1999 |
04/12/2015 | 114.00p | 116.50p | 116.38p | 116.50p | 0 |
03/12/2015 | 114.00p | 116.38p | 115.50p | 116.38p | 0 |
02/12/2015 | 114.00p | 115.50p | 112.00p | 115.50p | 7850 |
01/12/2015 | 113.00p | 118.50p | 118.50p | 118.50p | 0 |
30/11/2015 | 113.00p | 118.50p | 113.00p | 118.50p | 100 |
27/11/2015 | 113.00p | 118.50p | 113.00p | 118.50p | 7500 |
26/11/2015 | 113.25p | 118.50p | 112.00p | 118.50p | 23392 |
25/11/2015 | 117.00p | 118.50p | 117.00p | 118.50p | 100 |
24/11/2015 | 111.25p | 118.50p | 118.50p | 118.50p | 0 |
23/11/2015 | 111.25p | 118.50p | 118.50p | 118.50p | 0 |
20/11/2015 | 111.25p | 118.50p | 116.50p | 118.50p | 0 |
19/11/2015 | 111.25p | 118.50p | 116.50p | 116.50p | 0 |
18/11/2015 | 111.25p | 118.50p | 118.50p | 118.50p | 0 |
17/11/2015 | 111.25p | 118.50p | 111.25p | 118.50p | 100 |
16/11/2015 | 117.00p | 119.00p | 117.00p | 119.00p | 6000 |
13/11/2015 | 113.25p | 118.38p | 115.50p | 115.50p | 0 |
12/11/2015 | 113.25p | 118.38p | 113.25p | 118.38p | 3700 |
11/11/2015 | 113.25p | 118.50p | 113.00p | 118.50p | 0 |
10/11/2015 | 113.25p | 113.25p | 113.00p | 113.00p | 27727 |
09/11/2015 | 113.25p | 118.50p | 113.25p | 118.50p | 2500 |
06/11/2015 | 113.25p | 118.50p | 118.50p | 118.50p | 0 |
05/11/2015 | 113.25p | 118.50p | 116.38p | 118.50p | 0 |
04/11/2015 | 113.25p | 116.50p | 116.38p | 116.38p | 0 |
03/11/2015 | 113.25p | 116.50p | 113.00p | 116.50p | 0 |
02/11/2015 | 113.25p | 113.25p | 113.00p | 113.00p | 13052 |
30/10/2015 | 114.00p | 116.50p | 116.38p | 116.50p | 0 |
29/10/2015 | 114.00p | 116.38p | 116.38p | 116.38p | 0 |
28/10/2015 | 114.00p | 116.38p | 112.00p | 116.38p | 20200 |
27/10/2015 | 119.00p | 121.38p | 119.00p | 121.38p | 990 |
26/10/2015 | 114.25p | 118.38p | 116.88p | 118.38p | 0 |
23/10/2015 | 114.25p | 119.00p | 116.88p | 116.88p | 0 |
22/10/2015 | 114.25p | 119.00p | 116.00p | 119.00p | 0 |
21/10/2015 | 114.25p | 121.31p | 114.25p | 116.00p | 5429 |
20/10/2015 | 112.00p | 118.38p | 118.38p | 118.38p | 0 |
19/10/2015 | 112.00p | 118.38p | 118.38p | 118.38p | 0 |
16/10/2015 | 112.00p | 118.38p | 112.00p | 118.38p | 129643 |
15/10/2015 | 115.25p | 114.00p | 113.50p | 113.50p | 0 |
14/10/2015 | 115.25p | 114.00p | 113.87p | 114.00p | 0 |
13/10/2015 | 115.25p | 113.87p | 113.87p | 113.87p | 0 |
12/10/2015 | 115.25p | 114.00p | 113.87p | 113.87p | 0 |
09/10/2015 | 115.25p | 114.37p | 114.00p | 114.00p | 0 |
08/10/2015 | 115.25p | 115.25p | 114.37p | 114.37p | 867 |
07/10/2015 | 114.00p | 116.00p | 114.00p | 114.37p | 4000 |
06/10/2015 | 114.00p | 114.00p | 113.87p | 113.87p | 186060 |
05/10/2015 | 114.00p | 115.59p | 114.00p | 115.00p | 6728 |
02/10/2015 | 115.28p | 115.28p | 115.00p | 115.00p | 1288 |
01/10/2015 | 117.00p | 117.00p | 115.50p | 115.50p | 1000 |
30/09/2015 | 119.36p | 120.38p | 118.88p | 120.38p | 999 |
29/09/2015 | 114.00p | 118.88p | 114.00p | 118.88p | 3000 |
28/09/2015 | 120.40p | 120.40p | 119.00p | 119.00p | 1236 |
25/09/2015 | 118.75p | 119.00p | 114.17p | 119.00p | 2379 |
24/09/2015 | 117.00p | 117.00p | 107.00p | 116.38p | 29000 |
23/09/2015 | 105.00p | 109.00p | 105.00p | 109.00p | 14280 |
22/09/2015 | 111.60p | 111.60p | 108.00p | 111.00p | 436 |
21/09/2015 | 107.50p | 108.00p | 108.00p | 108.00p | 0 |
18/09/2015 | 107.50p | 108.00p | 107.50p | 108.00p | 1868 |
17/09/2015 | 105.00p | 108.00p | 108.00p | 108.00p | 0 |
16/09/2015 | 105.00p | 108.00p | 108.00p | 108.00p | 0 |
15/09/2015 | 105.00p | 108.00p | 108.00p | 108.00p | 0 |
14/09/2015 | 105.00p | 108.00p | 108.00p | 108.00p | 0 |
11/09/2015 | 105.00p | 108.00p | 106.88p | 108.00p | 0 |
10/09/2015 | 105.00p | 106.88p | 102.00p | 106.88p | 3200 |
09/09/2015 | 105.00p | 109.38p | 107.38p | 109.38p | 0 |
08/09/2015 | 105.00p | 107.38p | 102.00p | 107.38p | 11900 |
07/09/2015 | 105.00p | 109.50p | 105.00p | 109.38p | 5000 |
04/09/2015 | 107.00p | 109.50p | 109.38p | 109.50p | 0 |
03/09/2015 | 107.00p | 109.38p | 105.00p | 109.38p | 5000 |
02/09/2015 | 107.45p | 110.37p | 107.45p | 110.37p | 810 |
01/09/2015 | 111.03p | 111.03p | 110.37p | 110.37p | 585 |
28/08/2015 | 105.00p | 109.50p | 103.95p | 109.50p | 14549 |
27/08/2015 | 100.00p | 104.50p | 100.00p | 102.50p | 3609 |
26/08/2015 | 103.00p | 102.37p | 101.50p | 102.37p | 0 |
25/08/2015 | 103.00p | 105.00p | 101.50p | 101.50p | 4600 |
24/08/2015 | 103.00p | 103.00p | 100.00p | 102.37p | 10000 |
21/08/2015 | 105.00p | 106.50p | 105.00p | 106.50p | 4737 |
20/08/2015 | 107.00p | 110.00p | 107.00p | 109.88p | 5711 |
19/08/2015 | 110.25p | 112.37p | 112.37p | 112.37p | 0 |
18/08/2015 | 110.25p | 113.95p | 110.00p | 112.37p | 8402 |
17/08/2015 | 113.45p | 112.50p | 112.50p | 112.50p | 0 |
14/08/2015 | 113.45p | 112.50p | 112.50p | 112.50p | 0 |
13/08/2015 | 113.45p | 112.50p | 112.50p | 112.50p | 0 |
12/08/2015 | 113.45p | 113.45p | 111.00p | 112.50p | 7000 |
11/08/2015 | 113.40p | 111.00p | 111.00p | 111.00p | 0 |
10/08/2015 | 113.40p | 111.00p | 111.00p | 111.00p | 0 |
07/08/2015 | 113.40p | 113.40p | 111.00p | 111.00p | 873 |
06/08/2015 | 99.00p | 111.00p | 99.00p | 111.00p | 35599 |
05/08/2015 | 103.75p | 103.75p | 101.00p | 101.00p | 1221 |
04/08/2015 | 101.60p | 99.87p | 99.87p | 99.87p | 0 |
03/08/2015 | 101.60p | 101.60p | 96.00p | 99.87p | 10559 |
31/07/2015 | 96.88p | 100.87p | 99.87p | 99.87p | 0 |
30/07/2015 | 96.88p | 100.87p | 99.87p | 100.87p | 0 |
29/07/2015 | 96.88p | 100.00p | 99.87p | 99.87p | 0 |
28/07/2015 | 96.88p | 100.00p | 96.88p | 100.00p | 2494 |
27/07/2015 | 99.00p | 100.00p | 96.75p | 100.00p | 11935 |
24/07/2015 | 109.00p | 107.50p | 106.50p | 106.50p | 0 |
23/07/2015 | 109.00p | 110.33p | 106.72p | 107.50p | 14433 |
22/07/2015 | 110.00p | 112.57p | 110.00p | 111.00p | 8000 |
21/07/2015 | 110.00p | 112.00p | 110.00p | 112.00p | 0 |
20/07/2015 | 110.00p | 110.00p | 110.00p | 110.00p | 2500 |
17/07/2015 | 110.00p | 112.63p | 110.00p | 112.50p | 469 |
16/07/2015 | 110.00p | 112.63p | 112.50p | 112.63p | 0 |
15/07/2015 | 110.00p | 112.50p | 110.00p | 112.50p | 104 |
14/07/2015 | 115.00p | 115.00p | 112.37p | 112.37p | 1750 |
13/07/2015 | 110.00p | 112.50p | 110.00p | 112.50p | 7500 |
10/07/2015 | 112.35p | 112.50p | 112.50p | 112.50p | 0 |
09/07/2015 | 112.35p | 112.50p | 111.00p | 112.50p | 2570 |
08/07/2015 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
07/07/2015 | 111.00p | 111.13p | 107.00p | 111.00p | 3925 |
06/07/2015 | 108.00p | 111.13p | 108.00p | 111.13p | 2000 |
03/07/2015 | 117.14p | 117.14p | 114.50p | 114.50p | 2000 |
02/07/2015 | 109.00p | 114.92p | 109.00p | 113.00p | 2230 |
*Close Price adjusted for both dividends and splits