Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/03/2016 | 142.50p | 144.00p | 141.00p | 143.00p | 34686 |
29/02/2016 | 142.50p | 142.50p | 141.00p | 142.50p | 13952 |
26/02/2016 | 143.00p | 143.99p | 141.00p | 143.00p | 14844 |
25/02/2016 | 142.00p | 143.00p | 140.00p | 143.00p | 38984 |
24/02/2016 | 142.00p | 143.75p | 140.11p | 142.00p | 6628 |
23/02/2016 | 141.00p | 144.00p | 140.11p | 142.00p | 26013 |
22/02/2016 | 140.00p | 141.00p | 140.00p | 141.00p | 0 |
19/02/2016 | 140.00p | 140.00p | 138.00p | 140.00p | 17113 |
18/02/2016 | 140.00p | 140.00p | 138.11p | 140.00p | 7708 |
17/02/2016 | 140.00p | 142.00p | 138.11p | 140.00p | 10050 |
16/02/2016 | 140.00p | 141.00p | 138.00p | 140.00p | 8821 |
15/02/2016 | 138.00p | 141.00p | 138.00p | 140.00p | 4898 |
12/02/2016 | 138.50p | 138.89p | 137.01p | 138.00p | 25498 |
11/02/2016 | 140.00p | 141.00p | 138.00p | 139.00p | 23151 |
10/02/2016 | 142.00p | 144.00p | 140.00p | 140.00p | 7060 |
09/02/2016 | 143.00p | 143.99p | 141.00p | 142.00p | 14881 |
08/02/2016 | 143.00p | 143.00p | 141.00p | 143.00p | 12907 |
05/02/2016 | 143.00p | 145.00p | 143.00p | 143.00p | 5250 |
04/02/2016 | 143.00p | 145.00p | 141.00p | 143.00p | 2074 |
03/02/2016 | 143.00p | 144.00p | 141.00p | 143.00p | 7473 |
02/02/2016 | 143.00p | 145.00p | 141.00p | 143.00p | 48473 |
01/02/2016 | 143.00p | 145.00p | 143.00p | 143.00p | 47008 |
29/01/2016 | 143.00p | 145.00p | 143.00p | 143.00p | 4386 |
28/01/2016 | 143.00p | 145.00p | 141.11p | 143.00p | 1513 |
27/01/2016 | 143.00p | 143.00p | 141.00p | 143.00p | 24368 |
26/01/2016 | 143.00p | 145.00p | 143.00p | 143.00p | 12091 |
25/01/2016 | 143.00p | 145.00p | 143.00p | 143.00p | 5857 |
22/01/2016 | 143.00p | 145.00p | 143.00p | 143.00p | 2460 |
21/01/2016 | 143.00p | 145.00p | 141.00p | 143.00p | 9702 |
20/01/2016 | 146.00p | 146.00p | 141.00p | 143.00p | 11246 |
19/01/2016 | 146.00p | 148.00p | 144.00p | 146.00p | 17836 |
18/01/2016 | 147.00p | 148.00p | 145.00p | 146.00p | 4489 |
15/01/2016 | 151.00p | 152.50p | 147.00p | 147.00p | 23449 |
14/01/2016 | 151.00p | 153.00p | 149.00p | 151.00p | 22903 |
13/01/2016 | 151.00p | 153.00p | 151.00p | 151.00p | 4784 |
12/01/2016 | 150.00p | 151.13p | 148.24p | 151.00p | 19300 |
11/01/2016 | 150.00p | 151.50p | 148.24p | 150.00p | 15732 |
08/01/2016 | 150.50p | 151.25p | 149.00p | 150.50p | 12928 |
07/01/2016 | 151.00p | 152.00p | 149.24p | 150.50p | 3721 |
06/01/2016 | 151.50p | 152.90p | 151.50p | 151.50p | 3994 |
05/01/2016 | 151.50p | 151.50p | 150.00p | 151.50p | 46714 |
04/01/2016 | 152.00p | 153.00p | 150.00p | 151.50p | 7381 |
31/12/2015 | 152.00p | 153.50p | 152.00p | 152.00p | 2326 |
30/12/2015 | 152.00p | 153.50p | 152.00p | 152.00p | 3820 |
29/12/2015 | 152.00p | 154.00p | 150.00p | 152.00p | 19166 |
24/12/2015 | 152.00p | 153.50p | 152.00p | 152.00p | 1517 |
23/12/2015 | 151.50p | 152.00p | 150.18p | 152.00p | 11379 |
22/12/2015 | 151.50p | 151.89p | 150.00p | 151.50p | 16195 |
21/12/2015 | 151.50p | 151.89p | 150.00p | 151.50p | 15026 |
18/12/2015 | 151.50p | 152.50p | 150.18p | 151.50p | 18106 |
17/12/2015 | 151.50p | 151.50p | 150.00p | 151.50p | 35073 |
16/12/2015 | 151.00p | 152.00p | 149.00p | 151.00p | 32311 |
15/12/2015 | 150.00p | 152.00p | 148.00p | 150.00p | 9545 |
14/12/2015 | 150.00p | 151.00p | 148.00p | 150.00p | 8249 |
11/12/2015 | 150.00p | 151.00p | 148.00p | 150.00p | 15846 |
10/12/2015 | 150.75p | 151.50p | 148.00p | 150.00p | 3738 |
09/12/2015 | 151.00p | 151.99p | 149.00p | 150.75p | 20667 |
08/12/2015 | 151.00p | 153.00p | 149.32p | 151.00p | 14147 |
07/12/2015 | 151.00p | 151.00p | 149.00p | 151.00p | 30782 |
04/12/2015 | 151.00p | 151.00p | 149.00p | 151.00p | 24358 |
03/12/2015 | 151.00p | 152.00p | 149.00p | 151.00p | 14686 |
02/12/2015 | 151.00p | 152.20p | 151.00p | 151.00p | 1223 |
01/12/2015 | 151.00p | 152.20p | 151.00p | 151.00p | 5165 |
30/11/2015 | 151.00p | 152.20p | 151.00p | 151.00p | 5817 |
27/11/2015 | 151.00p | 152.00p | 149.00p | 151.00p | 31344 |
26/11/2015 | 151.00p | 151.00p | 149.00p | 151.00p | 15220 |
25/11/2015 | 151.00p | 151.00p | 149.00p | 151.00p | 8 |
24/11/2015 | 151.00p | 152.50p | 149.32p | 151.00p | 14589 |
23/11/2015 | 151.00p | 152.50p | 149.25p | 151.00p | 7914 |
20/11/2015 | 151.00p | 153.00p | 149.34p | 151.00p | 9232 |
19/11/2015 | 151.00p | 151.00p | 149.00p | 151.00p | 5632 |
18/11/2015 | 151.00p | 151.00p | 149.00p | 151.00p | 20276 |
17/11/2015 | 151.00p | 153.00p | 149.32p | 151.00p | 8567 |
16/11/2015 | 151.00p | 151.89p | 149.00p | 151.00p | 63226 |
13/11/2015 | 151.00p | 151.00p | 149.00p | 151.00p | 3701 |
12/11/2015 | 151.25p | 152.13p | 149.32p | 151.00p | 18835 |
11/11/2015 | 151.00p | 152.99p | 151.00p | 151.25p | 11119 |
10/11/2015 | 151.00p | 152.69p | 149.32p | 151.00p | 6547 |
09/11/2015 | 151.25p | 153.00p | 151.00p | 151.00p | 27007 |
06/11/2015 | 150.00p | 150.99p | 148.00p | 150.75p | 15527 |
05/11/2015 | 150.00p | 150.99p | 148.00p | 150.00p | 12435 |
04/11/2015 | 150.00p | 150.00p | 148.00p | 150.00p | 15353 |
03/11/2015 | 150.00p | 150.99p | 148.00p | 150.00p | 9278 |
02/11/2015 | 150.00p | 150.00p | 148.00p | 150.00p | 10305 |
30/10/2015 | 150.00p | 151.00p | 150.00p | 150.00p | 3722 |
29/10/2015 | 150.00p | 151.50p | 148.32p | 150.00p | 6817 |
28/10/2015 | 150.00p | 152.00p | 148.32p | 150.00p | 17112 |
27/10/2015 | 150.00p | 150.00p | 148.00p | 150.00p | 6005 |
26/10/2015 | 150.00p | 151.00p | 148.00p | 150.00p | 11096 |
23/10/2015 | 148.00p | 150.25p | 148.00p | 150.00p | 2022 |
22/10/2015 | 148.00p | 150.00p | 148.00p | 148.00p | 4682 |
21/10/2015 | 148.00p | 150.00p | 148.00p | 148.00p | 13194 |
20/10/2015 | 148.00p | 150.00p | 146.33p | 148.00p | 23906 |
19/10/2015 | 148.00p | 149.00p | 146.00p | 148.00p | 16242 |
16/10/2015 | 148.00p | 150.00p | 146.33p | 148.00p | 4586 |
15/10/2015 | 148.00p | 150.00p | 146.33p | 148.00p | 7153 |
14/10/2015 | 148.00p | 148.00p | 146.00p | 148.00p | 454 |
13/10/2015 | 148.00p | 148.00p | 146.00p | 148.00p | 35292 |
12/10/2015 | 148.25p | 148.25p | 146.83p | 148.00p | 20473 |
09/10/2015 | 148.25p | 149.50p | 148.25p | 148.25p | 1861 |
08/10/2015 | 148.00p | 150.00p | 146.32p | 148.25p | 3296 |
07/10/2015 | 148.00p | 149.49p | 146.00p | 148.00p | 26072 |
06/10/2015 | 148.00p | 150.00p | 148.00p | 148.00p | 4800 |
05/10/2015 | 149.00p | 150.00p | 149.00p | 149.00p | 23014 |
02/10/2015 | 147.00p | 147.00p | 145.00p | 147.00p | 21623 |
01/10/2015 | 147.00p | 149.00p | 145.32p | 147.00p | 5252 |
30/09/2015 | 145.00p | 147.00p | 145.00p | 146.00p | 3231 |
29/09/2015 | 145.00p | 146.75p | 145.00p | 145.00p | 21477 |
28/09/2015 | 148.50p | 150.00p | 146.00p | 146.00p | 30706 |
25/09/2015 | 147.50p | 149.00p | 146.24p | 148.50p | 24732 |
24/09/2015 | 147.00p | 149.00p | 147.00p | 147.00p | 5354 |
23/09/2015 | 147.00p | 148.00p | 145.00p | 147.00p | 12634 |
22/09/2015 | 149.75p | 150.00p | 147.00p | 147.00p | 8261 |
21/09/2015 | 149.75p | 151.00p | 149.75p | 149.75p | 9117 |
18/09/2015 | 149.75p | 151.00p | 148.50p | 149.75p | 4705 |
17/09/2015 | 150.25p | 150.25p | 148.50p | 149.75p | 8733 |
16/09/2015 | 149.50p | 151.75p | 148.60p | 150.25p | 58137 |
15/09/2015 | 149.00p | 150.00p | 149.00p | 149.25p | 17620 |
14/09/2015 | 149.00p | 150.00p | 147.00p | 149.00p | 26756 |
11/09/2015 | 149.00p | 151.00p | 149.00p | 149.00p | 2380 |
10/09/2015 | 149.00p | 151.00p | 149.00p | 149.00p | 7029 |
09/09/2015 | 149.50p | 150.90p | 149.50p | 149.50p | 4586 |
08/09/2015 | 148.00p | 149.00p | 148.00p | 148.00p | 16832 |
07/09/2015 | 147.50p | 148.25p | 146.00p | 148.00p | 50755 |
04/09/2015 | 149.00p | 151.00p | 147.50p | 147.50p | 17584 |
03/09/2015 | 149.00p | 150.00p | 147.00p | 149.00p | 19406 |
02/09/2015 | 148.50p | 151.00p | 148.50p | 149.00p | 17955 |
01/09/2015 | 149.25p | 151.00p | 148.50p | 148.50p | 16656 |
28/08/2015 | 147.00p | 151.00p | 147.00p | 149.25p | 14202 |
27/08/2015 | 147.00p | 148.50p | 147.00p | 147.00p | 24406 |
26/08/2015 | 147.00p | 148.00p | 147.00p | 147.00p | 7042 |
25/08/2015 | 146.50p | 149.00p | 146.50p | 147.00p | 35556 |
24/08/2015 | 150.50p | 151.00p | 147.00p | 147.00p | 70388 |
21/08/2015 | 153.50p | 155.00p | 152.30p | 153.00p | 13531 |
20/08/2015 | 154.00p | 154.99p | 152.00p | 153.50p | 17160 |
19/08/2015 | 154.00p | 154.99p | 152.00p | 154.00p | 16930 |
18/08/2015 | 154.00p | 155.00p | 152.00p | 154.00p | 52327 |
17/08/2015 | 154.50p | 156.00p | 154.00p | 154.00p | 4629 |
14/08/2015 | 154.50p | 156.00p | 154.50p | 154.50p | 34919 |
13/08/2015 | 154.50p | 156.00p | 154.50p | 154.50p | 11383 |
12/08/2015 | 155.00p | 155.25p | 153.00p | 154.50p | 27118 |
11/08/2015 | 155.00p | 157.00p | 155.00p | 155.00p | 21663 |
10/08/2015 | 155.00p | 157.00p | 153.40p | 155.00p | 27129 |
07/08/2015 | 155.50p | 155.50p | 154.00p | 155.00p | 21173 |
06/08/2015 | 156.00p | 156.00p | 155.00p | 155.50p | 3390 |
05/08/2015 | 155.00p | 157.00p | 155.00p | 156.00p | 12301 |
04/08/2015 | 155.00p | 157.00p | 155.00p | 155.00p | 9425 |
03/08/2015 | 155.00p | 156.90p | 153.40p | 155.00p | 18713 |
31/07/2015 | 155.50p | 157.00p | 155.00p | 155.00p | 16015 |
30/07/2015 | 156.00p | 156.90p | 155.00p | 155.50p | 14930 |
29/07/2015 | 155.50p | 156.90p | 155.50p | 156.00p | 1402 |
28/07/2015 | 155.50p | 157.00p | 155.50p | 155.50p | 16099 |
27/07/2015 | 156.00p | 158.00p | 155.50p | 155.50p | 29420 |
24/07/2015 | 156.00p | 158.00p | 156.00p | 156.00p | 3114 |
23/07/2015 | 156.00p | 158.00p | 154.51p | 156.00p | 6892 |
22/07/2015 | 156.00p | 158.00p | 154.51p | 156.00p | 22096 |
21/07/2015 | 154.00p | 156.00p | 154.00p | 156.00p | 5790 |
20/07/2015 | 154.00p | 155.90p | 152.50p | 154.00p | 32396 |
17/07/2015 | 154.00p | 154.00p | 152.00p | 154.00p | 11148 |
16/07/2015 | 154.00p | 155.90p | 152.00p | 154.00p | 27458 |
15/07/2015 | 154.00p | 156.00p | 154.00p | 154.00p | 14995 |
14/07/2015 | 154.50p | 154.50p | 152.00p | 154.00p | 8124 |
13/07/2015 | 154.25p | 156.00p | 154.25p | 154.50p | 20166 |
10/07/2015 | 154.25p | 156.00p | 152.50p | 154.25p | 5781 |
09/07/2015 | 153.00p | 155.00p | 153.00p | 153.50p | 31517 |
08/07/2015 | 153.00p | 155.00p | 152.00p | 153.00p | 12402 |
07/07/2015 | 153.00p | 155.00p | 153.00p | 153.00p | 6915 |
06/07/2015 | 153.00p | 155.00p | 153.00p | 153.00p | 9612 |
03/07/2015 | 153.50p | 155.00p | 152.75p | 153.50p | 26969 |
02/07/2015 | 153.25p | 155.00p | 151.50p | 153.50p | 39621 |
01/07/2015 | 152.00p | 153.20p | 150.00p | 152.00p | 110786 |
30/06/2015 | 152.00p | 152.00p | 150.50p | 152.00p | 37119 |
29/06/2015 | 152.00p | 154.00p | 150.51p | 152.00p | 37360 |
26/06/2015 | 154.75p | 154.75p | 152.50p | 154.50p | 27495 |
25/06/2015 | 154.75p | 157.00p | 154.75p | 154.75p | 1895 |
24/06/2015 | 154.75p | 157.00p | 154.75p | 154.75p | 308 |
23/06/2015 | 154.75p | 156.50p | 154.75p | 154.75p | 19786 |
22/06/2015 | 154.50p | 156.25p | 154.50p | 154.50p | 33694 |
19/06/2015 | 154.50p | 156.50p | 154.50p | 154.50p | 13303 |
18/06/2015 | 154.50p | 156.50p | 153.01p | 154.50p | 12351 |
17/06/2015 | 156.00p | 156.00p | 154.00p | 154.50p | 18958 |
16/06/2015 | 156.00p | 156.00p | 154.00p | 156.00p | 32709 |
15/06/2015 | 156.00p | 156.00p | 154.25p | 156.00p | 52759 |
12/06/2015 | 156.50p | 158.00p | 155.51p | 156.00p | 24662 |
11/06/2015 | 155.50p | 158.00p | 155.50p | 156.50p | 9830 |
10/06/2015 | 155.00p | 156.90p | 153.80p | 155.50p | 4313 |
09/06/2015 | 155.00p | 157.00p | 153.80p | 155.00p | 12000 |
08/06/2015 | 155.00p | 157.00p | 155.00p | 155.00p | 11653 |
05/06/2015 | 155.00p | 157.00p | 155.00p | 155.00p | 20280 |
04/06/2015 | 156.00p | 156.90p | 155.00p | 155.00p | 23186 |
03/06/2015 | 155.00p | 156.90p | 153.00p | 156.00p | 20500 |
02/06/2015 | 155.00p | 156.69p | 153.50p | 155.00p | 24239 |
01/06/2015 | 155.00p | 156.69p | 153.00p | 155.00p | 32986 |
29/05/2015 | 155.00p | 157.00p | 153.80p | 155.00p | 13357 |
28/05/2015 | 155.00p | 157.00p | 155.00p | 155.00p | 12588 |
27/05/2015 | 154.50p | 156.00p | 154.50p | 155.00p | 30708 |
26/05/2015 | 154.50p | 156.00p | 153.31p | 154.50p | 20521 |
22/05/2015 | 154.50p | 156.00p | 153.31p | 154.50p | 30466 |
21/05/2015 | 154.00p | 154.50p | 152.00p | 154.50p | 9298 |
20/05/2015 | 154.00p | 154.00p | 152.00p | 154.00p | 14192 |
*Close Price adjusted for both dividends and splits