Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/2015 | 240.00p | 242.25p | 240.00p | 240.50p | 20836 |
02/11/2015 | 242.00p | 246.00p | 240.00p | 240.00p | 28705 |
30/10/2015 | 247.00p | 250.00p | 247.00p | 250.00p | 47894 |
29/10/2015 | 246.00p | 248.00p | 246.00p | 248.00p | 66290 |
28/10/2015 | 254.75p | 254.75p | 248.38p | 254.75p | 1576 |
27/10/2015 | 241.25p | 250.80p | 241.00p | 249.00p | 220829 |
26/10/2015 | 242.00p | 249.75p | 242.00p | 244.75p | 19182 |
23/10/2015 | 240.00p | 250.00p | 236.93p | 246.00p | 70771 |
22/10/2015 | 235.00p | 236.49p | 231.44p | 235.00p | 4474 |
21/10/2015 | 234.75p | 234.75p | 231.00p | 234.75p | 1657 |
20/10/2015 | 230.50p | 234.55p | 230.25p | 233.75p | 6775 |
19/10/2015 | 230.25p | 233.25p | 230.25p | 233.25p | 13540 |
16/10/2015 | 235.00p | 237.00p | 232.93p | 234.25p | 15098 |
15/10/2015 | 234.25p | 236.00p | 230.25p | 236.00p | 40705 |
14/10/2015 | 230.00p | 232.00p | 225.50p | 232.00p | 19096 |
13/10/2015 | 224.54p | 225.75p | 224.54p | 225.62p | 3200 |
12/10/2015 | 220.00p | 227.75p | 220.00p | 225.75p | 39686 |
09/10/2015 | 230.00p | 230.20p | 220.00p | 221.25p | 35046 |
08/10/2015 | 230.00p | 237.50p | 230.00p | 230.50p | 14096 |
07/10/2015 | 234.00p | 235.00p | 231.00p | 233.50p | 13082 |
06/10/2015 | 230.00p | 233.60p | 230.00p | 232.00p | 46509 |
05/10/2015 | 235.00p | 235.00p | 228.00p | 232.00p | 63527 |
02/10/2015 | 230.00p | 234.50p | 226.25p | 232.50p | 27376 |
01/10/2015 | 235.00p | 240.00p | 226.50p | 226.50p | 80794 |
30/09/2015 | 228.00p | 243.00p | 228.00p | 243.00p | 100208 |
29/09/2015 | 207.50p | 235.00p | 200.75p | 228.00p | 1199638 |
28/09/2015 | 195.00p | 203.00p | 193.68p | 201.62p | 25954 |
25/09/2015 | 190.00p | 200.00p | 189.75p | 197.50p | 32775582 |
24/09/2015 | 180.25p | 180.25p | 180.00p | 180.00p | 2682 |
23/09/2015 | 180.00p | 186.00p | 180.00p | 186.00p | 16804 |
22/09/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 4263 |
21/09/2015 | 175.00p | 185.00p | 175.00p | 181.25p | 56243 |
18/09/2015 | 175.00p | 179.00p | 175.00p | 175.00p | 247052 |
17/09/2015 | 180.00p | 180.00p | 177.20p | 179.75p | 7716 |
16/09/2015 | 170.00p | 182.56p | 170.00p | 175.25p | 81713 |
15/09/2015 | 172.00p | 173.75p | 170.00p | 172.25p | 28001 |
14/09/2015 | 166.25p | 172.00p | 162.00p | 172.00p | 2273031 |
11/09/2015 | 170.00p | 170.00p | 168.00p | 168.00p | 9456 |
10/09/2015 | 170.00p | 170.25p | 169.50p | 170.00p | 46380 |
09/09/2015 | 171.00p | 173.31p | 168.75p | 170.50p | 8613 |
08/09/2015 | 170.00p | 170.40p | 168.00p | 169.75p | 13215 |
07/09/2015 | 177.00p | 177.00p | 170.00p | 170.00p | 49275 |
04/09/2015 | 179.00p | 180.00p | 176.00p | 178.38p | 7699 |
03/09/2015 | 175.50p | 183.00p | 175.50p | 182.50p | 14536 |
02/09/2015 | 180.00p | 180.00p | 174.50p | 177.00p | 21677 |
01/09/2015 | 178.00p | 179.50p | 177.00p | 177.00p | 4123 |
28/08/2015 | 178.75p | 180.56p | 178.75p | 178.75p | 565 |
27/08/2015 | 178.00p | 179.38p | 178.00p | 179.38p | 10704 |
26/08/2015 | 178.00p | 178.50p | 178.00p | 178.50p | 19513 |
25/08/2015 | 185.00p | 185.00p | 178.00p | 179.50p | 24444 |
24/08/2015 | 196.00p | 196.00p | 185.25p | 185.25p | 19904 |
21/08/2015 | 196.25p | 197.40p | 196.00p | 196.25p | 12053 |
20/08/2015 | 199.00p | 199.00p | 196.80p | 199.00p | 3811 |
19/08/2015 | 202.75p | 202.75p | 202.50p | 202.50p | 1532 |
18/08/2015 | 196.25p | 198.50p | 196.25p | 198.00p | 392 |
17/08/2015 | 196.00p | 198.50p | 196.00p | 198.50p | 4726 |
14/08/2015 | 200.00p | 203.06p | 193.75p | 196.75p | 49970 |
13/08/2015 | 201.00p | 201.75p | 198.00p | 198.25p | 13694 |
12/08/2015 | 201.00p | 202.05p | 201.00p | 201.50p | 1812 |
11/08/2015 | 202.25p | 202.25p | 201.36p | 202.13p | 988 |
10/08/2015 | 202.25p | 204.75p | 201.48p | 202.25p | 3603 |
07/08/2015 | 209.75p | 209.75p | 202.05p | 204.75p | 5414 |
06/08/2015 | 206.25p | 206.25p | 202.00p | 205.00p | 16340 |
05/08/2015 | 204.00p | 204.00p | 201.00p | 202.00p | 16501 |
04/08/2015 | 204.75p | 205.00p | 202.27p | 203.75p | 1537 |
03/08/2015 | 203.25p | 203.25p | 201.00p | 201.25p | 17933 |
31/07/2015 | 200.00p | 203.52p | 200.00p | 200.00p | 18788 |
30/07/2015 | 200.00p | 204.75p | 200.00p | 200.25p | 13382 |
29/07/2015 | 200.00p | 202.00p | 200.00p | 202.00p | 3250 |
28/07/2015 | 195.00p | 195.77p | 195.00p | 195.25p | 7229 |
27/07/2015 | 195.00p | 198.18p | 191.28p | 197.50p | 19510 |
24/07/2015 | 199.75p | 199.75p | 196.75p | 197.25p | 15995 |
23/07/2015 | 198.25p | 199.00p | 196.00p | 196.75p | 96724 |
22/07/2015 | 200.00p | 200.00p | 197.31p | 200.00p | 1721 |
21/07/2015 | 200.00p | 201.00p | 199.00p | 200.25p | 20491 |
20/07/2015 | 199.00p | 200.00p | 197.13p | 199.63p | 6150 |
17/07/2015 | 199.25p | 200.50p | 197.34p | 199.75p | 16789 |
16/07/2015 | 199.50p | 202.00p | 198.19p | 200.00p | 33014 |
15/07/2015 | 202.00p | 202.00p | 199.75p | 199.75p | 36291 |
14/07/2015 | 203.00p | 203.00p | 201.50p | 202.50p | 7415 |
13/07/2015 | 200.00p | 203.75p | 199.25p | 203.75p | 29298 |
10/07/2015 | 200.75p | 202.00p | 199.38p | 201.50p | 13632 |
09/07/2015 | 201.25p | 201.25p | 197.50p | 201.25p | 3666 |
08/07/2015 | 201.00p | 206.00p | 197.00p | 197.50p | 103702 |
07/07/2015 | 205.50p | 206.00p | 201.00p | 201.00p | 22835 |
06/07/2015 | 215.00p | 215.00p | 206.00p | 206.00p | 8732 |
03/07/2015 | 220.00p | 220.00p | 212.75p | 212.75p | 18122 |
02/07/2015 | 219.50p | 220.00p | 217.00p | 217.00p | 8520 |
01/07/2015 | 212.25p | 217.37p | 212.25p | 212.25p | 3621 |
30/06/2015 | 212.25p | 220.00p | 210.50p | 217.00p | 79365 |
29/06/2015 | 203.00p | 211.00p | 199.86p | 211.00p | 2523926 |
26/06/2015 | 201.75p | 204.00p | 200.76p | 203.25p | 59736 |
25/06/2015 | 200.00p | 206.00p | 198.40p | 201.00p | 603486 |
24/06/2015 | 207.00p | 207.00p | 201.98p | 207.00p | 7507319 |
23/06/2015 | 206.75p | 207.08p | 201.40p | 203.13p | 17122 |
22/06/2015 | 207.50p | 207.85p | 204.86p | 205.50p | 1075786 |
19/06/2015 | 211.00p | 213.58p | 204.86p | 206.00p | 1642720 |
18/06/2015 | 214.50p | 217.50p | 205.00p | 208.50p | 66269 |
17/06/2015 | 222.00p | 224.00p | 216.00p | 219.75p | 7928 |
16/06/2015 | 222.50p | 223.00p | 220.00p | 221.50p | 2614 |
15/06/2015 | 220.25p | 223.72p | 220.00p | 220.50p | 5485 |
12/06/2015 | 225.00p | 225.00p | 224.00p | 224.00p | 42 |
11/06/2015 | 226.00p | 228.50p | 222.10p | 226.75p | 39630 |
10/06/2015 | 227.75p | 228.15p | 227.20p | 227.75p | 5462 |
09/06/2015 | 227.50p | 227.50p | 226.00p | 227.25p | 2306 |
08/06/2015 | 230.25p | 230.25p | 228.00p | 228.00p | 1 |
05/06/2015 | 232.00p | 233.20p | 227.50p | 230.00p | 7989 |
04/06/2015 | 230.00p | 230.00p | 227.50p | 227.50p | 528 |
03/06/2015 | 225.00p | 230.00p | 225.00p | 227.00p | 34264 |
02/06/2015 | 224.00p | 229.50p | 224.00p | 229.50p | 23782 |
01/06/2015 | 222.75p | 227.80p | 222.75p | 227.50p | 822 |
29/05/2015 | 225.00p | 225.45p | 223.18p | 224.75p | 32671 |
28/05/2015 | 219.00p | 220.37p | 217.75p | 220.37p | 23506 |
27/05/2015 | 218.00p | 221.00p | 218.00p | 220.50p | 13087 |
26/05/2015 | 225.00p | 225.00p | 217.50p | 223.25p | 5667 |
22/05/2015 | 219.25p | 219.25p | 218.83p | 219.25p | 6434 |
21/05/2015 | 220.00p | 220.00p | 219.62p | 219.62p | 1 |
20/05/2015 | 217.00p | 220.00p | 215.80p | 220.00p | 19956 |
19/05/2015 | 212.00p | 215.75p | 212.00p | 212.00p | 76558 |
18/05/2015 | 212.00p | 214.75p | 212.00p | 214.00p | 10897 |
15/05/2015 | 212.00p | 214.75p | 212.00p | 213.00p | 14000 |
14/05/2015 | 212.00p | 213.50p | 212.00p | 213.50p | 2388 |
13/05/2015 | 213.75p | 214.99p | 210.00p | 212.25p | 12596 |
12/05/2015 | 205.50p | 213.73p | 205.00p | 212.00p | 2267236 |
11/05/2015 | 206.25p | 208.87p | 205.25p | 205.25p | 23169 |
08/05/2015 | 212.00p | 214.56p | 203.00p | 206.00p | 59228 |
07/05/2015 | 212.50p | 216.50p | 212.00p | 212.50p | 6898 |
06/05/2015 | 215.00p | 218.20p | 212.50p | 213.25p | 66548 |
05/05/2015 | 215.50p | 221.25p | 215.00p | 218.37p | 5978 |
01/05/2015 | 215.00p | 219.72p | 213.00p | 213.00p | 27181 |
30/04/2015 | 215.00p | 220.44p | 215.00p | 218.00p | 183196 |
29/04/2015 | 220.00p | 220.00p | 217.00p | 219.37p | 3221 |
28/04/2015 | 218.00p | 220.53p | 210.00p | 220.00p | 693356 |
27/04/2015 | 218.00p | 227.75p | 218.00p | 227.75p | 21096 |
24/04/2015 | 218.50p | 224.50p | 218.50p | 218.50p | 4384 |
23/04/2015 | 224.50p | 224.50p | 221.30p | 224.50p | 4263 |
22/04/2015 | 228.25p | 229.50p | 222.86p | 229.50p | 9111 |
21/04/2015 | 221.00p | 222.60p | 221.00p | 221.00p | 2563 |
20/04/2015 | 227.75p | 227.75p | 220.00p | 220.50p | 17327 |
17/04/2015 | 227.75p | 228.00p | 227.11p | 228.00p | 13023 |
16/04/2015 | 226.25p | 228.75p | 226.25p | 228.75p | 11293 |
15/04/2015 | 226.25p | 228.22p | 226.25p | 226.50p | 14193 |
14/04/2015 | 231.25p | 235.00p | 227.73p | 235.00p | 10627 |
13/04/2015 | 226.00p | 232.00p | 226.00p | 232.00p | 10266 |
10/04/2015 | 226.25p | 230.00p | 226.00p | 226.75p | 15225 |
09/04/2015 | 228.25p | 232.00p | 226.45p | 231.50p | 10275 |
08/04/2015 | 230.25p | 230.25p | 227.10p | 228.63p | 10623 |
07/04/2015 | 226.00p | 232.00p | 226.00p | 230.50p | 20136 |
02/04/2015 | 231.75p | 231.82p | 228.50p | 231.50p | 10628 |
01/04/2015 | 230.00p | 234.75p | 227.00p | 227.50p | 15521 |
31/03/2015 | 230.00p | 239.75p | 225.00p | 232.25p | 112832 |
30/03/2015 | 248.00p | 252.60p | 240.25p | 252.00p | 179683 |
27/03/2015 | 255.00p | 255.00p | 251.00p | 255.00p | 8270 |
26/03/2015 | 250.25p | 253.50p | 245.00p | 253.50p | 437197 |
25/03/2015 | 250.00p | 255.00p | 246.44p | 254.75p | 45155 |
24/03/2015 | 249.75p | 252.25p | 242.81p | 252.25p | 111869 |
23/03/2015 | 230.00p | 250.00p | 229.31p | 244.37p | 111987 |
20/03/2015 | 233.50p | 234.95p | 225.00p | 225.00p | 58888 |
19/03/2015 | 234.00p | 237.75p | 231.00p | 236.75p | 35639 |
18/03/2015 | 225.25p | 230.00p | 225.00p | 225.00p | 282949 |
17/03/2015 | 231.00p | 231.70p | 227.50p | 227.50p | 3986 |
16/03/2015 | 230.00p | 235.00p | 228.00p | 233.00p | 72156 |
13/03/2015 | 234.25p | 234.25p | 222.25p | 223.50p | 14583 |
12/03/2015 | 235.00p | 235.00p | 230.00p | 230.00p | 4719 |
11/03/2015 | 238.25p | 239.00p | 234.75p | 234.75p | 17210 |
10/03/2015 | 235.00p | 238.25p | 234.00p | 238.25p | 194485 |
09/03/2015 | 246.25p | 248.69p | 231.90p | 236.12p | 45919 |
06/03/2015 | 250.00p | 250.00p | 243.50p | 243.50p | 20261 |
05/03/2015 | 245.00p | 249.50p | 243.50p | 246.25p | 416936 |
04/03/2015 | 245.00p | 247.38p | 243.25p | 243.50p | 14480 |
03/03/2015 | 245.75p | 246.00p | 243.69p | 245.50p | 7110 |
02/03/2015 | 248.00p | 249.50p | 243.00p | 245.00p | 244011 |
27/02/2015 | 243.25p | 248.13p | 243.25p | 244.25p | 12042 |
26/02/2015 | 245.00p | 250.00p | 245.00p | 246.25p | 8182 |
25/02/2015 | 249.50p | 250.00p | 245.00p | 247.75p | 45568 |
24/02/2015 | 250.00p | 251.75p | 247.00p | 248.00p | 29866 |
23/02/2015 | 238.25p | 250.50p | 238.00p | 250.50p | 118213 |
20/02/2015 | 244.75p | 244.75p | 237.50p | 243.37p | 44328 |
19/02/2015 | 240.00p | 245.00p | 240.00p | 243.13p | 333894 |
18/02/2015 | 235.00p | 238.63p | 234.94p | 235.00p | 12394 |
17/02/2015 | 236.00p | 236.71p | 234.20p | 235.12p | 242141 |
16/02/2015 | 240.00p | 240.75p | 233.82p | 234.63p | 29895 |
13/02/2015 | 240.00p | 240.00p | 235.00p | 237.00p | 10066 |
12/02/2015 | 235.00p | 239.00p | 231.10p | 239.00p | 41230 |
11/02/2015 | 224.75p | 235.00p | 223.05p | 234.50p | 50587 |
10/02/2015 | 218.00p | 224.75p | 218.00p | 221.50p | 42196 |
09/02/2015 | 215.25p | 221.73p | 215.25p | 220.00p | 21674 |
06/02/2015 | 204.75p | 220.00p | 204.75p | 216.00p | 36001 |
05/02/2015 | 201.00p | 204.33p | 200.00p | 200.50p | 3604 |
04/02/2015 | 200.25p | 200.95p | 200.25p | 200.50p | 2609 |
03/02/2015 | 205.00p | 207.40p | 200.00p | 202.50p | 17829 |
02/02/2015 | 205.25p | 209.80p | 205.25p | 207.75p | 10230 |
30/01/2015 | 202.25p | 210.00p | 202.25p | 210.00p | 21322 |
29/01/2015 | 206.75p | 206.75p | 202.75p | 206.75p | 8304 |
28/01/2015 | 205.00p | 205.25p | 202.00p | 203.50p | 11073 |
27/01/2015 | 207.00p | 207.00p | 203.00p | 206.00p | 5723 |
26/01/2015 | 211.25p | 211.25p | 204.15p | 205.25p | 14032 |
23/01/2015 | 212.00p | 214.41p | 209.05p | 210.75p | 28318 |
22/01/2015 | 207.00p | 217.50p | 207.00p | 215.00p | 66230 |
21/01/2015 | 207.00p | 207.00p | 204.00p | 204.00p | 602328 |
*Close Price adjusted for both dividends and splits