Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/06/2015 | 146.25p | 146.25p | 142.50p | 146.25p | 92376 |
22/06/2015 | 146.25p | 147.00p | 142.50p | 146.25p | 46472 |
19/06/2015 | 146.25p | 149.70p | 142.50p | 146.25p | 169503 |
18/06/2015 | 146.25p | 150.00p | 142.50p | 146.25p | 42927 |
17/06/2015 | 146.25p | 150.00p | 142.50p | 146.25p | 15317 |
16/06/2015 | 153.75p | 153.75p | 144.07p | 146.25p | 79010 |
15/06/2015 | 157.50p | 168.00p | 150.00p | 157.50p | 67792 |
12/06/2015 | 150.00p | 164.40p | 142.50p | 157.50p | 100700 |
11/06/2015 | 150.00p | 150.00p | 142.50p | 150.00p | 32772 |
10/06/2015 | 150.00p | 150.00p | 144.37p | 150.00p | 22427 |
09/06/2015 | 150.00p | 153.00p | 142.50p | 150.00p | 37368 |
08/06/2015 | 150.00p | 150.00p | 144.00p | 150.00p | 30149 |
05/06/2015 | 150.00p | 153.00p | 145.50p | 150.00p | 34038 |
04/06/2015 | 150.00p | 153.75p | 147.00p | 150.00p | 20160 |
03/06/2015 | 146.25p | 150.00p | 145.35p | 150.00p | 76471 |
02/06/2015 | 142.50p | 150.00p | 141.82p | 146.25p | 190431 |
01/06/2015 | 150.00p | 150.00p | 138.00p | 142.50p | 110154 |
29/05/2015 | 149.64p | 150.24p | 142.16p | 149.64p | 136473 |
28/05/2015 | 138.42p | 152.63p | 138.42p | 149.64p | 77778 |
27/05/2015 | 138.42p | 145.90p | 136.18p | 138.42p | 23175 |
26/05/2015 | 142.16p | 148.07p | 137.97p | 138.42p | 42719 |
22/05/2015 | 138.42p | 145.90p | 134.68p | 142.16p | 36482 |
21/05/2015 | 142.16p | 144.78p | 134.68p | 138.42p | 28577 |
20/05/2015 | 145.90p | 148.14p | 136.77p | 142.16p | 37214 |
19/05/2015 | 149.64p | 149.64p | 145.15p | 145.90p | 20467 |
18/05/2015 | 149.64p | 150.39p | 142.16p | 149.64p | 31132 |
15/05/2015 | 149.64p | 150.77p | 148.15p | 149.64p | 27587 |
14/05/2015 | 149.64p | 150.84p | 145.90p | 145.90p | 41550 |
13/05/2015 | 149.64p | 150.39p | 146.95p | 149.64p | 44367 |
12/05/2015 | 145.90p | 150.84p | 145.15p | 149.64p | 70580 |
11/05/2015 | 149.64p | 151.89p | 145.15p | 145.90p | 109431 |
08/05/2015 | 149.64p | 150.84p | 143.66p | 149.64p | 47272 |
07/05/2015 | 149.64p | 150.24p | 142.16p | 149.64p | 45897 |
06/05/2015 | 149.64p | 154.13p | 142.16p | 149.64p | 107420 |
05/05/2015 | 149.64p | 154.88p | 142.16p | 149.64p | 75472 |
01/05/2015 | 145.90p | 151.89p | 144.41p | 149.64p | 55681 |
30/04/2015 | 145.90p | 149.64p | 136.18p | 145.90p | 14365 |
29/04/2015 | 134.68p | 145.90p | 133.18p | 145.90p | 47050 |
28/04/2015 | 134.68p | 139.16p | 129.59p | 134.68p | 52468 |
27/04/2015 | 134.68p | 139.17p | 131.09p | 134.68p | 29216 |
24/04/2015 | 134.68p | 136.70p | 130.68p | 134.68p | 30096 |
23/04/2015 | 134.68p | 138.49p | 129.52p | 134.68p | 17939 |
22/04/2015 | 145.90p | 153.38p | 127.50p | 134.68p | 56627 |
21/04/2015 | 138.42p | 149.64p | 136.18p | 145.90p | 19720 |
20/04/2015 | 145.90p | 147.25p | 134.38p | 134.68p | 104001 |
17/04/2015 | 153.38p | 155.63p | 142.16p | 145.90p | 95052 |
16/04/2015 | 145.90p | 157.12p | 145.19p | 153.38p | 106689 |
15/04/2015 | 145.90p | 154.13p | 142.16p | 145.90p | 96869 |
14/04/2015 | 142.16p | 157.12p | 134.68p | 145.90p | 151418 |
13/04/2015 | 138.42p | 146.65p | 134.68p | 142.16p | 70564 |
10/04/2015 | 123.46p | 143.66p | 118.22p | 138.42p | 154035 |
09/04/2015 | 119.71p | 131.69p | 112.23p | 123.46p | 80007 |
08/04/2015 | 112.23p | 124.95p | 107.74p | 119.71p | 140395 |
07/04/2015 | 112.23p | 125.70p | 104.75p | 112.23p | 138360 |
02/04/2015 | 112.23p | 127.20p | 104.75p | 112.23p | 152482 |
01/04/2015 | 112.23p | 113.10p | 104.75p | 112.23p | 26578 |
31/03/2015 | 112.23p | 113.13p | 108.64p | 112.23p | 28339 |
30/03/2015 | 115.97p | 125.70p | 106.25p | 112.23p | 101581 |
27/03/2015 | 108.49p | 112.23p | 89.79p | 104.75p | 201218 |
26/03/2015 | 108.49p | 125.70p | 89.79p | 108.49p | 191035 |
25/03/2015 | 104.75p | 115.97p | 97.27p | 108.49p | 105904 |
24/03/2015 | 115.97p | 115.97p | 107.74p | 112.23p | 134223 |
23/03/2015 | 115.97p | 115.97p | 112.23p | 115.97p | 49471 |
20/03/2015 | 115.97p | 115.97p | 112.23p | 115.97p | 55392 |
19/03/2015 | 119.71p | 119.71p | 112.23p | 115.97p | 72298 |
18/03/2015 | 119.71p | 127.20p | 112.23p | 119.71p | 150324 |
17/03/2015 | 127.20p | 127.20p | 113.73p | 119.71p | 36631 |
16/03/2015 | 127.20p | 128.69p | 120.46p | 127.20p | 30969 |
13/03/2015 | 130.94p | 134.68p | 120.31p | 127.20p | 31467 |
12/03/2015 | 130.94p | 134.68p | 127.20p | 130.94p | 15583 |
11/03/2015 | 127.20p | 134.68p | 124.50p | 130.94p | 324070 |
10/03/2015 | 127.20p | 134.68p | 125.70p | 127.20p | 109097 |
09/03/2015 | 127.20p | 134.68p | 124.35p | 127.20p | 41052 |
06/03/2015 | 123.46p | 127.20p | 119.71p | 127.20p | 79063 |
05/03/2015 | 112.23p | 127.20p | 112.23p | 123.46p | 252923 |
04/03/2015 | 108.49p | 119.71p | 106.40p | 112.23p | 96410 |
03/03/2015 | 108.49p | 110.74p | 99.51p | 108.49p | 93725 |
02/03/2015 | 108.49p | 112.23p | 104.75p | 108.49p | 99552 |
27/02/2015 | 115.97p | 117.92p | 104.75p | 108.49p | 86210 |
26/02/2015 | 119.71p | 121.96p | 112.23p | 115.97p | 35556 |
25/02/2015 | 123.46p | 127.20p | 115.22p | 119.71p | 79918 |
24/02/2015 | 123.46p | 140.37p | 119.71p | 123.46p | 251617 |
23/02/2015 | 104.75p | 126.82p | 104.75p | 123.46p | 191049 |
20/02/2015 | 115.97p | 115.97p | 97.27p | 104.75p | 183906 |
19/02/2015 | 115.97p | 121.21p | 113.73p | 115.97p | 105514 |
18/02/2015 | 123.46p | 126.90p | 113.73p | 115.97p | 112229 |
17/02/2015 | 130.94p | 130.94p | 119.71p | 123.46p | 65197 |
16/02/2015 | 130.94p | 131.09p | 127.20p | 130.94p | 29728 |
13/02/2015 | 130.94p | 130.94p | 127.20p | 130.94p | 32005 |
12/02/2015 | 134.68p | 134.68p | 127.20p | 130.94p | 24574 |
11/02/2015 | 138.42p | 142.16p | 128.69p | 134.68p | 95007 |
10/02/2015 | 130.94p | 139.54p | 129.37p | 138.42p | 77174 |
09/02/2015 | 138.42p | 138.42p | 127.80p | 130.94p | 49756 |
06/02/2015 | 138.42p | 138.42p | 134.68p | 138.42p | 21608 |
05/02/2015 | 138.42p | 139.17p | 135.43p | 138.42p | 16216 |
04/02/2015 | 138.42p | 140.66p | 135.58p | 138.42p | 40499 |
03/02/2015 | 142.16p | 142.16p | 127.20p | 138.42p | 70443 |
02/02/2015 | 138.42p | 142.16p | 134.68p | 142.16p | 38105 |
30/01/2015 | 134.68p | 142.16p | 129.44p | 138.42p | 130795 |
29/01/2015 | 145.90p | 145.90p | 127.20p | 134.68p | 114340 |
28/01/2015 | 149.64p | 153.38p | 142.16p | 145.90p | 54276 |
27/01/2015 | 164.61p | 164.61p | 139.17p | 149.64p | 150771 |
26/01/2015 | 164.61p | 169.69p | 158.39p | 164.61p | 133479 |
23/01/2015 | 149.64p | 179.57p | 149.64p | 164.61p | 498343 |
22/01/2015 | 145.90p | 153.38p | 145.90p | 149.64p | 48147 |
21/01/2015 | 145.90p | 157.12p | 144.33p | 145.90p | 182582 |
20/01/2015 | 138.42p | 149.64p | 138.42p | 145.90p | 62926 |
19/01/2015 | 138.42p | 144.85p | 138.42p | 138.42p | 28943 |
16/01/2015 | 142.16p | 151.96p | 137.67p | 138.42p | 42943 |
15/01/2015 | 134.68p | 146.65p | 133.18p | 142.16p | 141395 |
14/01/2015 | 145.90p | 149.64p | 130.19p | 134.68p | 72399 |
13/01/2015 | 145.90p | 148.15p | 142.16p | 145.90p | 65679 |
12/01/2015 | 149.64p | 149.94p | 143.66p | 145.90p | 38160 |
09/01/2015 | 153.38p | 153.38p | 142.16p | 149.64p | 38130 |
08/01/2015 | 153.38p | 153.38p | 149.64p | 153.38p | 37614 |
07/01/2015 | 157.12p | 164.61p | 143.66p | 153.38p | 33645 |
06/01/2015 | 157.12p | 158.62p | 151.14p | 157.12p | 20971 |
05/01/2015 | 157.12p | 161.61p | 154.51p | 157.12p | 39011 |
02/01/2015 | 157.12p | 163.11p | 152.64p | 157.12p | 61405 |
31/12/2014 | 164.61p | 164.61p | 151.44p | 157.12p | 9205 |
30/12/2014 | 175.83p | 175.83p | 155.63p | 164.61p | 51774 |
29/12/2014 | 164.61p | 177.33p | 157.42p | 175.83p | 156863 |
24/12/2014 | 149.64p | 179.57p | 144.41p | 164.61p | 105165 |
23/12/2014 | 149.64p | 152.64p | 143.96p | 149.64p | 11167 |
22/12/2014 | 145.90p | 157.12p | 142.24p | 149.64p | 99539 |
19/12/2014 | 145.90p | 149.64p | 142.16p | 145.90p | 22876 |
18/12/2014 | 138.42p | 146.65p | 134.68p | 145.90p | 27249 |
17/12/2014 | 142.16p | 142.91p | 134.68p | 138.42p | 64315 |
16/12/2014 | 145.90p | 148.15p | 130.94p | 142.16p | 75783 |
15/12/2014 | 145.90p | 149.64p | 144.41p | 145.90p | 38506 |
12/12/2014 | 142.16p | 157.12p | 135.58p | 153.38p | 229098 |
11/12/2014 | 153.38p | 153.38p | 135.43p | 142.16p | 94005 |
10/12/2014 | 157.12p | 160.87p | 149.64p | 153.38p | 41912 |
09/12/2014 | 175.83p | 180.47p | 152.64p | 157.12p | 242773 |
08/12/2014 | 190.79p | 190.79p | 175.08p | 175.83p | 117203 |
05/12/2014 | 194.54p | 199.02p | 190.05p | 190.79p | 62709 |
04/12/2014 | 194.54p | 197.53p | 187.05p | 194.54p | 29486 |
03/12/2014 | 190.79p | 194.54p | 187.05p | 190.79p | 46094 |
02/12/2014 | 194.54p | 194.54p | 189.30p | 190.79p | 10880 |
01/12/2014 | 190.79p | 201.72p | 190.05p | 194.54p | 11135 |
28/11/2014 | 198.28p | 198.28p | 187.05p | 190.79p | 72418 |
27/11/2014 | 202.02p | 204.26p | 194.83p | 198.28p | 26313 |
26/11/2014 | 202.02p | 208.00p | 198.28p | 202.02p | 34742 |
25/11/2014 | 202.02p | 205.61p | 194.54p | 202.02p | 14487 |
24/11/2014 | 202.02p | 207.11p | 200.52p | 202.02p | 14050 |
21/11/2014 | 209.50p | 209.50p | 198.28p | 202.02p | 36156 |
20/11/2014 | 209.50p | 212.49p | 202.02p | 209.50p | 34285 |
19/11/2014 | 202.02p | 209.50p | 200.52p | 209.50p | 31155 |
18/11/2014 | 198.28p | 212.49p | 194.54p | 202.02p | 40471 |
17/11/2014 | 198.28p | 201.94p | 196.63p | 198.28p | 20497 |
14/11/2014 | 213.24p | 213.69p | 197.53p | 198.28p | 93465 |
13/11/2014 | 213.24p | 215.49p | 211.30p | 213.24p | 26135 |
12/11/2014 | 213.24p | 216.98p | 211.30p | 213.24p | 17769 |
11/11/2014 | 216.98p | 218.48p | 209.50p | 213.24p | 13698 |
10/11/2014 | 216.98p | 224.46p | 213.99p | 216.98p | 20654 |
07/11/2014 | 202.02p | 224.46p | 202.02p | 216.98p | 86270 |
06/11/2014 | 190.79p | 202.02p | 190.79p | 202.02p | 58189 |
05/11/2014 | 175.83p | 194.54p | 175.83p | 190.79p | 112257 |
04/11/2014 | 202.02p | 203.16p | 164.61p | 175.83p | 241276 |
03/11/2014 | 202.02p | 203.36p | 196.03p | 202.02p | 14502 |
31/10/2014 | 198.28p | 209.50p | 194.54p | 202.02p | 39648 |
30/10/2014 | 209.50p | 209.50p | 194.54p | 198.28p | 15577 |
29/10/2014 | 205.76p | 209.50p | 202.32p | 209.50p | 15234 |
28/10/2014 | 205.76p | 209.50p | 202.39p | 205.76p | 29377 |
27/10/2014 | 205.76p | 205.76p | 202.02p | 205.76p | 17262 |
24/10/2014 | 213.24p | 213.24p | 198.28p | 205.76p | 44614 |
23/10/2014 | 213.24p | 213.24p | 203.51p | 205.76p | 9009 |
22/10/2014 | 216.98p | 216.98p | 209.50p | 216.98p | 17749 |
21/10/2014 | 228.21p | 228.21p | 202.32p | 216.98p | 82583 |
20/10/2014 | 228.21p | 228.21p | 213.99p | 228.21p | 6527 |
17/10/2014 | 202.02p | 231.95p | 202.02p | 228.21p | 67418 |
16/10/2014 | 205.76p | 208.60p | 196.33p | 202.02p | 23311 |
15/10/2014 | 194.54p | 234.04p | 189.30p | 205.76p | 170900 |
14/10/2014 | 187.05p | 194.54p | 179.57p | 194.54p | 31378 |
13/10/2014 | 187.05p | 191.54p | 182.56p | 183.31p | 18521 |
10/10/2014 | 198.28p | 198.28p | 181.07p | 187.05p | 96966 |
09/10/2014 | 202.02p | 202.02p | 194.54p | 198.28p | 9999 |
08/10/2014 | 198.28p | 209.50p | 198.28p | 202.02p | 47742 |
07/10/2014 | 202.02p | 203.07p | 197.53p | 198.28p | 19835 |
06/10/2014 | 202.02p | 209.50p | 197.53p | 202.02p | 17225 |
03/10/2014 | 202.02p | 206.96p | 198.28p | 202.02p | 29744 |
02/10/2014 | 202.02p | 205.01p | 197.53p | 202.02p | 22875 |
01/10/2014 | 205.76p | 208.00p | 199.02p | 202.02p | 13685 |
30/09/2014 | 202.02p | 209.50p | 190.94p | 205.76p | 68527 |
29/09/2014 | 205.76p | 205.76p | 190.79p | 198.28p | 57634 |
26/09/2014 | 209.50p | 213.24p | 202.02p | 205.76p | 47319 |
25/09/2014 | 213.24p | 221.47p | 207.26p | 209.50p | 61108 |
24/09/2014 | 216.98p | 219.60p | 211.00p | 213.24p | 30272 |
23/09/2014 | 220.72p | 221.47p | 209.80p | 216.98p | 64605 |
22/09/2014 | 228.21p | 228.65p | 216.98p | 220.72p | 71182 |
19/09/2014 | 228.21p | 229.85p | 224.54p | 228.21p | 14092 |
18/09/2014 | 231.95p | 231.95p | 224.46p | 228.21p | 35344 |
17/09/2014 | 239.43p | 239.43p | 224.46p | 231.95p | 16274 |
16/09/2014 | 239.43p | 239.43p | 231.95p | 239.43p | 15856 |
15/09/2014 | 239.43p | 243.17p | 231.95p | 239.43p | 33739 |
12/09/2014 | 243.17p | 245.41p | 235.69p | 239.43p | 66924 |
11/09/2014 | 246.91p | 246.91p | 240.93p | 243.17p | 24225 |
10/09/2014 | 239.43p | 254.32p | 239.43p | 246.91p | 64505 |
09/09/2014 | 239.43p | 243.92p | 235.69p | 239.43p | 58777 |
08/09/2014 | 239.43p | 245.41p | 236.81p | 239.43p | 26619 |
*Close Price adjusted for both dividends and splits