Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2016 | 220.00p | 223.62p | 205.00p | 222.75p | 383702 |
04/05/2016 | 239.75p | 239.75p | 220.75p | 220.75p | 66856 |
03/05/2016 | 232.50p | 239.70p | 227.05p | 228.75p | 49630 |
29/04/2016 | 235.00p | 245.00p | 230.00p | 235.00p | 90255 |
28/04/2016 | 244.00p | 244.00p | 236.00p | 243.50p | 123904 |
27/04/2016 | 244.25p | 244.72p | 238.25p | 238.25p | 60626 |
26/04/2016 | 244.00p | 244.50p | 239.25p | 240.50p | 386966 |
25/04/2016 | 237.25p | 244.00p | 230.30p | 243.50p | 82337 |
22/04/2016 | 230.00p | 235.75p | 230.00p | 232.00p | 199087 |
21/04/2016 | 239.00p | 239.00p | 232.96p | 238.00p | 73783 |
20/04/2016 | 230.00p | 239.00p | 227.15p | 232.75p | 656574 |
19/04/2016 | 236.50p | 239.00p | 225.25p | 230.75p | 187994 |
18/04/2016 | 235.50p | 243.75p | 225.00p | 231.00p | 99419 |
15/04/2016 | 236.00p | 244.20p | 235.40p | 235.50p | 477689 |
14/04/2016 | 245.00p | 249.93p | 240.00p | 240.00p | 345040 |
13/04/2016 | 245.00p | 248.75p | 235.00p | 243.50p | 554949 |
12/04/2016 | 230.00p | 245.00p | 223.18p | 245.00p | 444881 |
11/04/2016 | 210.00p | 230.00p | 210.00p | 230.00p | 333439 |
08/04/2016 | 205.00p | 215.00p | 205.00p | 215.00p | 51224 |
07/04/2016 | 210.75p | 215.00p | 204.03p | 214.50p | 75393 |
06/04/2016 | 201.25p | 210.00p | 201.25p | 209.50p | 114508 |
05/04/2016 | 204.25p | 210.00p | 203.00p | 206.00p | 68017 |
04/04/2016 | 203.25p | 212.25p | 201.60p | 210.00p | 341050 |
01/04/2016 | 207.00p | 213.00p | 202.27p | 203.50p | 59914 |
31/03/2016 | 209.75p | 209.75p | 198.75p | 207.75p | 42121 |
30/03/2016 | 209.00p | 209.00p | 202.00p | 202.00p | 24386 |
29/03/2016 | 202.25p | 210.00p | 198.00p | 208.00p | 79404 |
24/03/2016 | 200.25p | 203.75p | 198.00p | 198.00p | 417365 |
23/03/2016 | 200.00p | 205.00p | 200.00p | 202.75p | 80766 |
22/03/2016 | 207.75p | 207.75p | 198.00p | 200.00p | 55799 |
21/03/2016 | 200.25p | 208.00p | 200.00p | 200.00p | 709052 |
18/03/2016 | 207.25p | 215.00p | 200.00p | 200.00p | 63373 |
17/03/2016 | 200.25p | 214.75p | 200.25p | 208.25p | 45974 |
16/03/2016 | 202.00p | 209.00p | 200.00p | 200.00p | 147907 |
15/03/2016 | 206.25p | 215.70p | 200.00p | 203.00p | 96272 |
14/03/2016 | 219.75p | 219.75p | 211.00p | 212.50p | 28797 |
11/03/2016 | 211.00p | 219.00p | 208.58p | 211.75p | 118470 |
10/03/2016 | 214.75p | 216.00p | 205.30p | 216.00p | 113885 |
09/03/2016 | 209.00p | 215.00p | 200.50p | 211.75p | 104035 |
08/03/2016 | 208.25p | 210.00p | 200.30p | 209.50p | 110680 |
07/03/2016 | 206.00p | 210.00p | 200.30p | 209.25p | 77392 |
04/03/2016 | 198.75p | 210.00p | 198.75p | 204.75p | 270062 |
03/03/2016 | 204.75p | 205.00p | 196.55p | 199.00p | 46440 |
02/03/2016 | 202.00p | 202.25p | 200.00p | 200.00p | 23139 |
01/03/2016 | 206.25p | 207.44p | 201.00p | 202.50p | 219915 |
29/02/2016 | 204.00p | 208.00p | 201.00p | 206.00p | 56260 |
26/02/2016 | 207.75p | 208.50p | 200.25p | 204.63p | 47136 |
25/02/2016 | 200.25p | 207.75p | 200.25p | 200.50p | 23806 |
24/02/2016 | 205.00p | 208.00p | 200.00p | 204.00p | 444731 |
23/02/2016 | 200.25p | 205.00p | 200.25p | 203.00p | 39930 |
22/02/2016 | 205.00p | 205.00p | 198.18p | 202.25p | 35420 |
19/02/2016 | 200.25p | 204.75p | 194.61p | 203.25p | 859951 |
18/02/2016 | 195.31p | 199.00p | 192.30p | 195.38p | 12134 |
17/02/2016 | 192.25p | 204.75p | 192.25p | 194.75p | 74166 |
16/02/2016 | 199.75p | 200.00p | 197.25p | 197.75p | 67298 |
15/02/2016 | 204.75p | 204.75p | 195.75p | 195.75p | 70849 |
12/02/2016 | 205.25p | 205.25p | 190.00p | 190.00p | 86933 |
11/02/2016 | 206.75p | 206.75p | 203.00p | 203.00p | 14215 |
10/02/2016 | 200.00p | 205.00p | 198.25p | 205.00p | 261843 |
09/02/2016 | 205.00p | 220.00p | 180.00p | 196.00p | 6548036 |
08/02/2016 | 192.00p | 192.00p | 188.13p | 189.50p | 56929 |
05/02/2016 | 187.25p | 192.97p | 185.00p | 188.50p | 369014 |
04/02/2016 | 187.25p | 194.75p | 187.25p | 189.75p | 10080 |
03/02/2016 | 187.50p | 195.15p | 187.50p | 192.75p | 32081 |
02/02/2016 | 197.25p | 203.49p | 183.25p | 190.50p | 38412 |
01/02/2016 | 195.25p | 205.00p | 195.25p | 198.25p | 61611 |
29/01/2016 | 198.00p | 205.00p | 195.00p | 200.75p | 39105 |
28/01/2016 | 188.00p | 202.50p | 186.50p | 197.75p | 45463 |
27/01/2016 | 193.00p | 195.00p | 190.25p | 190.75p | 177523 |
26/01/2016 | 193.25p | 198.33p | 193.00p | 194.25p | 67185 |
25/01/2016 | 192.00p | 197.21p | 187.25p | 193.00p | 129418 |
22/01/2016 | 198.00p | 200.00p | 192.91p | 199.25p | 86823 |
21/01/2016 | 195.00p | 200.00p | 185.25p | 192.00p | 38824 |
20/01/2016 | 187.25p | 194.00p | 187.25p | 188.00p | 37764 |
19/01/2016 | 187.25p | 197.60p | 187.25p | 190.50p | 315684 |
18/01/2016 | 190.25p | 193.60p | 185.00p | 188.00p | 97249 |
15/01/2016 | 192.25p | 195.95p | 192.25p | 193.00p | 17386 |
14/01/2016 | 199.75p | 199.75p | 190.42p | 199.50p | 35716 |
13/01/2016 | 205.00p | 205.00p | 194.54p | 197.75p | 23536 |
12/01/2016 | 198.00p | 198.00p | 192.25p | 192.75p | 94079 |
11/01/2016 | 200.00p | 200.00p | 192.00p | 195.00p | 67031 |
08/01/2016 | 200.00p | 200.00p | 193.00p | 196.75p | 96330 |
07/01/2016 | 199.50p | 201.25p | 194.00p | 195.50p | 65936 |
06/01/2016 | 205.00p | 211.75p | 190.25p | 199.00p | 111797 |
05/01/2016 | 214.75p | 214.75p | 205.20p | 205.25p | 38096 |
04/01/2016 | 205.25p | 215.00p | 205.25p | 208.75p | 182062 |
31/12/2015 | 210.95p | 210.95p | 208.75p | 210.25p | 2300 |
30/12/2015 | 207.00p | 214.12p | 206.15p | 208.75p | 105214 |
29/12/2015 | 206.75p | 206.75p | 200.50p | 204.50p | 35731 |
24/12/2015 | 211.75p | 211.75p | 200.10p | 202.50p | 19693 |
23/12/2015 | 220.00p | 220.00p | 207.00p | 207.00p | 198390 |
22/12/2015 | 220.00p | 220.00p | 212.50p | 218.50p | 17003 |
21/12/2015 | 212.75p | 220.00p | 212.75p | 219.50p | 35448 |
18/12/2015 | 219.50p | 220.00p | 212.50p | 216.13p | 120440 |
17/12/2015 | 220.00p | 220.00p | 210.00p | 212.50p | 21027 |
16/12/2015 | 219.75p | 220.00p | 212.67p | 214.75p | 47881 |
15/12/2015 | 219.75p | 220.00p | 210.25p | 214.75p | 115611 |
14/12/2015 | 214.50p | 219.39p | 206.00p | 215.00p | 77417 |
11/12/2015 | 218.00p | 218.00p | 210.25p | 213.50p | 106610 |
10/12/2015 | 213.00p | 218.00p | 207.94p | 217.25p | 17293 |
09/12/2015 | 220.00p | 220.00p | 205.25p | 208.75p | 88505 |
08/12/2015 | 220.25p | 227.00p | 216.52p | 220.00p | 72748 |
07/12/2015 | 222.00p | 230.00p | 217.00p | 225.50p | 79979 |
04/12/2015 | 217.00p | 220.00p | 212.61p | 218.25p | 55947 |
03/12/2015 | 202.00p | 220.00p | 195.25p | 213.00p | 81372 |
02/12/2015 | 200.00p | 202.00p | 193.76p | 202.00p | 50709 |
01/12/2015 | 190.25p | 201.30p | 190.25p | 196.25p | 216809 |
30/11/2015 | 199.75p | 200.00p | 193.50p | 199.00p | 104458 |
27/11/2015 | 197.75p | 199.37p | 192.00p | 195.88p | 123611 |
26/11/2015 | 197.00p | 200.00p | 193.00p | 195.00p | 46589 |
25/11/2015 | 191.43p | 194.60p | 185.50p | 193.50p | 266928 |
24/11/2015 | 190.00p | 194.50p | 190.00p | 194.50p | 100942 |
23/11/2015 | 188.00p | 195.25p | 188.00p | 192.75p | 131481 |
20/11/2015 | 192.00p | 196.64p | 187.34p | 190.50p | 48846 |
19/11/2015 | 185.25p | 194.75p | 185.25p | 188.00p | 127132 |
18/11/2015 | 185.00p | 195.00p | 185.00p | 189.00p | 47113 |
17/11/2015 | 182.25p | 187.75p | 182.25p | 185.50p | 43660 |
16/11/2015 | 182.50p | 194.66p | 182.50p | 184.50p | 53579 |
13/11/2015 | 185.25p | 194.66p | 180.00p | 189.00p | 103502 |
12/11/2015 | 185.00p | 191.97p | 185.00p | 189.00p | 590495 |
11/11/2015 | 185.25p | 190.75p | 185.00p | 187.00p | 74510 |
10/11/2015 | 191.00p | 193.33p | 181.32p | 186.25p | 99894 |
09/11/2015 | 184.75p | 199.00p | 182.05p | 194.75p | 122338 |
06/11/2015 | 187.00p | 187.00p | 180.00p | 185.25p | 20054 |
05/11/2015 | 184.75p | 189.02p | 180.30p | 187.50p | 36715 |
04/11/2015 | 180.25p | 185.29p | 176.25p | 182.00p | 48709 |
03/11/2015 | 183.25p | 184.50p | 177.00p | 184.50p | 671537 |
02/11/2015 | 176.00p | 183.94p | 172.13p | 178.00p | 113197 |
30/10/2015 | 170.00p | 173.75p | 166.00p | 172.00p | 62782 |
29/10/2015 | 169.25p | 170.75p | 165.25p | 169.75p | 108664 |
28/10/2015 | 165.25p | 174.70p | 163.00p | 165.75p | 130386 |
27/10/2015 | 170.00p | 170.00p | 165.25p | 167.88p | 28575 |
26/10/2015 | 170.00p | 170.95p | 165.20p | 169.75p | 69750 |
23/10/2015 | 175.00p | 175.00p | 165.25p | 174.25p | 79910 |
22/10/2015 | 168.00p | 175.00p | 166.25p | 171.25p | 116625 |
21/10/2015 | 167.50p | 170.00p | 162.50p | 166.00p | 40889 |
20/10/2015 | 166.75p | 166.75p | 160.15p | 166.00p | 582285 |
19/10/2015 | 167.00p | 167.00p | 157.76p | 162.75p | 27791 |
16/10/2015 | 164.75p | 166.75p | 158.00p | 165.00p | 240257 |
15/10/2015 | 156.25p | 165.00p | 156.25p | 160.25p | 162605 |
14/10/2015 | 157.25p | 162.77p | 155.00p | 156.75p | 196285 |
13/10/2015 | 151.00p | 167.25p | 150.00p | 165.00p | 200281 |
12/10/2015 | 142.00p | 145.00p | 137.00p | 138.75p | 64325 |
09/10/2015 | 136.25p | 143.25p | 136.25p | 139.00p | 39360 |
08/10/2015 | 141.00p | 142.50p | 138.81p | 142.50p | 37606 |
07/10/2015 | 140.25p | 144.75p | 139.41p | 144.00p | 173114 |
06/10/2015 | 141.75p | 142.00p | 139.02p | 140.25p | 99978 |
05/10/2015 | 140.00p | 144.00p | 137.25p | 140.75p | 35790 |
02/10/2015 | 144.75p | 148.00p | 143.75p | 143.75p | 16682 |
01/10/2015 | 143.50p | 144.75p | 135.25p | 135.25p | 37966 |
30/09/2015 | 140.00p | 141.90p | 137.77p | 140.00p | 343638 |
29/09/2015 | 144.75p | 145.25p | 138.20p | 139.75p | 37042 |
28/09/2015 | 144.75p | 145.00p | 137.00p | 141.50p | 112458 |
25/09/2015 | 142.00p | 146.03p | 138.05p | 139.63p | 48438 |
24/09/2015 | 145.00p | 149.44p | 143.00p | 143.50p | 255236 |
23/09/2015 | 145.75p | 146.28p | 142.00p | 142.00p | 41186 |
22/09/2015 | 145.00p | 147.50p | 138.00p | 140.00p | 164766 |
21/09/2015 | 145.00p | 150.00p | 145.00p | 146.25p | 22392 |
18/09/2015 | 145.00p | 149.75p | 145.00p | 145.00p | 53178 |
17/09/2015 | 145.00p | 149.25p | 145.00p | 145.00p | 191042 |
16/09/2015 | 152.75p | 153.00p | 145.25p | 150.75p | 7965 |
15/09/2015 | 145.00p | 150.26p | 145.00p | 148.75p | 11853 |
14/09/2015 | 153.75p | 154.25p | 145.10p | 150.00p | 49382 |
11/09/2015 | 150.00p | 152.72p | 147.80p | 149.75p | 42427 |
10/09/2015 | 149.00p | 152.78p | 144.57p | 150.00p | 34903 |
09/09/2015 | 147.00p | 153.75p | 142.25p | 150.50p | 48367 |
08/09/2015 | 143.25p | 152.00p | 141.00p | 148.50p | 123210 |
07/09/2015 | 140.00p | 142.50p | 137.69p | 141.50p | 159399 |
04/09/2015 | 140.25p | 142.12p | 138.25p | 138.75p | 34701 |
03/09/2015 | 138.50p | 143.75p | 137.13p | 139.75p | 189983 |
02/09/2015 | 137.25p | 139.45p | 137.00p | 137.25p | 10410 |
01/09/2015 | 137.25p | 141.95p | 136.90p | 137.25p | 53286 |
28/08/2015 | 137.25p | 141.75p | 137.00p | 141.75p | 21631 |
27/08/2015 | 135.00p | 140.00p | 135.00p | 137.75p | 26705 |
26/08/2015 | 128.75p | 134.75p | 126.75p | 134.75p | 60124 |
25/08/2015 | 124.25p | 127.75p | 124.00p | 125.75p | 30693 |
24/08/2015 | 130.25p | 136.00p | 122.15p | 124.75p | 125513 |
21/08/2015 | 131.25p | 142.25p | 130.81p | 135.25p | 46903 |
20/08/2015 | 128.75p | 138.00p | 128.50p | 133.00p | 53719 |
19/08/2015 | 130.50p | 136.75p | 130.50p | 133.00p | 27807 |
18/08/2015 | 130.50p | 131.75p | 128.49p | 131.00p | 59683 |
17/08/2015 | 130.00p | 138.00p | 126.25p | 131.75p | 97586 |
14/08/2015 | 129.75p | 132.00p | 126.00p | 128.00p | 48729 |
13/08/2015 | 125.50p | 130.32p | 125.25p | 127.25p | 75021 |
12/08/2015 | 125.75p | 130.26p | 125.75p | 125.75p | 203606 |
11/08/2015 | 128.50p | 132.00p | 125.25p | 127.75p | 208575 |
10/08/2015 | 128.25p | 128.40p | 125.00p | 127.50p | 92122 |
07/08/2015 | 133.75p | 134.00p | 127.75p | 128.75p | 94331 |
06/08/2015 | 129.00p | 129.50p | 126.05p | 128.50p | 126041 |
05/08/2015 | 130.50p | 135.00p | 127.35p | 128.00p | 99010 |
04/08/2015 | 135.25p | 136.01p | 123.08p | 131.00p | 233980 |
03/08/2015 | 142.00p | 142.50p | 133.40p | 136.75p | 165664 |
31/07/2015 | 145.25p | 152.75p | 140.21p | 143.50p | 171639 |
30/07/2015 | 153.75p | 153.75p | 146.00p | 153.75p | 30922 |
29/07/2015 | 150.00p | 154.75p | 145.18p | 146.00p | 91579 |
28/07/2015 | 152.00p | 154.76p | 148.00p | 149.00p | 253666 |
27/07/2015 | 150.25p | 154.85p | 148.25p | 148.25p | 38223 |
24/07/2015 | 146.00p | 149.83p | 145.56p | 147.25p | 50569 |
23/07/2015 | 146.00p | 150.00p | 146.00p | 146.00p | 52743 |
22/07/2015 | 140.25p | 150.00p | 139.97p | 145.25p | 116576 |
*Close Price adjusted for both dividends and splits