Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/07/2015 | 174.00p | 176.50p | 171.20p | 174.00p | 2896 |
28/07/2015 | 174.00p | 174.00p | 172.00p | 174.00p | 5000 |
27/07/2015 | 174.00p | 176.50p | 174.00p | 174.00p | 1126 |
24/07/2015 | 174.00p | 174.91p | 172.00p | 174.00p | 14519 |
23/07/2015 | 174.00p | 176.50p | 172.00p | 174.00p | 14114 |
22/07/2015 | 175.00p | 176.72p | 173.00p | 174.00p | 132705 |
21/07/2015 | 175.00p | 179.00p | 173.00p | 175.00p | 266658 |
20/07/2015 | 175.00p | 177.00p | 173.00p | 175.00p | 1303 |
17/07/2015 | 175.00p | 175.00p | 173.00p | 175.00p | 34055 |
16/07/2015 | 175.00p | 175.00p | 171.00p | 175.00p | 5168 |
15/07/2015 | 175.00p | 175.00p | 169.00p | 175.00p | 26004 |
14/07/2015 | 175.00p | 176.00p | 175.00p | 175.00p | 1226 |
13/07/2015 | 173.00p | 177.40p | 171.00p | 175.00p | 22270 |
10/07/2015 | 173.00p | 173.00p | 173.00p | 173.00p | 3000 |
09/07/2015 | 173.00p | 173.80p | 171.00p | 173.00p | 6973 |
08/07/2015 | 173.00p | 174.00p | 171.00p | 173.00p | 7621 |
07/07/2015 | 177.50p | 177.50p | 171.00p | 173.00p | 17562 |
06/07/2015 | 177.50p | 179.00p | 177.50p | 177.50p | 5165 |
03/07/2015 | 177.50p | 180.00p | 175.13p | 177.50p | 3948 |
02/07/2015 | 177.50p | 179.00p | 177.50p | 177.50p | 8603 |
01/07/2015 | 179.00p | 181.76p | 175.40p | 177.50p | 2500 |
30/06/2015 | 179.00p | 182.00p | 176.00p | 179.00p | 2933 |
29/06/2015 | 187.50p | 187.50p | 175.00p | 179.00p | 42000 |
26/06/2015 | 188.50p | 189.90p | 185.00p | 188.50p | 6832 |
25/06/2015 | 188.50p | 188.50p | 186.75p | 188.50p | 1900 |
24/06/2015 | 188.50p | 189.48p | 185.50p | 188.50p | 12923 |
23/06/2015 | 188.50p | 188.50p | 186.40p | 188.50p | 3043 |
22/06/2015 | 188.50p | 189.48p | 186.40p | 188.50p | 3621 |
19/06/2015 | 188.50p | 191.99p | 186.40p | 188.50p | 17057 |
18/06/2015 | 180.00p | 191.61p | 180.00p | 188.50p | 50265 |
17/06/2015 | 177.50p | 182.00p | 177.50p | 180.00p | 12163 |
16/06/2015 | 183.50p | 183.50p | 175.00p | 177.50p | 15988 |
15/06/2015 | 184.00p | 189.99p | 180.25p | 183.50p | 26161 |
12/06/2015 | 183.50p | 186.99p | 180.00p | 184.00p | 36124 |
11/06/2015 | 174.50p | 186.93p | 173.00p | 183.50p | 54868 |
10/06/2015 | 165.00p | 177.00p | 165.00p | 174.50p | 202962 |
09/06/2015 | 176.00p | 176.00p | 161.16p | 163.00p | 103448 |
08/06/2015 | 178.00p | 178.00p | 173.00p | 176.00p | 34518 |
05/06/2015 | 177.50p | 179.66p | 175.02p | 178.00p | 18253 |
04/06/2015 | 173.50p | 177.50p | 172.50p | 177.50p | 43263 |
03/06/2015 | 179.00p | 179.00p | 169.40p | 173.50p | 32561 |
02/06/2015 | 187.00p | 187.00p | 176.00p | 179.00p | 46002 |
01/06/2015 | 189.00p | 189.40p | 186.00p | 187.00p | 15755 |
29/05/2015 | 189.50p | 189.50p | 187.00p | 189.00p | 8151 |
28/05/2015 | 189.50p | 189.65p | 189.00p | 189.50p | 28731 |
27/05/2015 | 190.50p | 191.00p | 185.00p | 189.50p | 20176 |
26/05/2015 | 192.50p | 192.50p | 185.00p | 185.00p | 23844 |
22/05/2015 | 192.50p | 193.00p | 190.00p | 192.50p | 11581 |
21/05/2015 | 192.50p | 193.00p | 190.00p | 192.50p | 6028 |
20/05/2015 | 192.50p | 193.70p | 190.00p | 192.50p | 9687 |
19/05/2015 | 192.00p | 194.10p | 189.00p | 192.50p | 38134 |
18/05/2015 | 187.50p | 193.44p | 187.50p | 192.00p | 26535 |
15/05/2015 | 187.50p | 190.00p | 186.70p | 187.50p | 34671 |
14/05/2015 | 185.00p | 190.00p | 184.65p | 189.50p | 43396 |
13/05/2015 | 181.00p | 188.50p | 177.88p | 185.00p | 74263 |
12/05/2015 | 173.50p | 180.00p | 172.50p | 178.50p | 60312 |
11/05/2015 | 168.50p | 174.92p | 167.00p | 173.00p | 54434 |
08/05/2015 | 160.50p | 169.95p | 160.01p | 168.50p | 100134 |
07/05/2015 | 168.00p | 168.44p | 157.00p | 160.50p | 73559 |
06/05/2015 | 169.00p | 169.00p | 163.00p | 168.00p | 23551 |
05/05/2015 | 171.00p | 171.00p | 165.00p | 169.00p | 42811 |
01/05/2015 | 174.50p | 176.51p | 168.00p | 171.00p | 32359 |
30/04/2015 | 176.00p | 176.60p | 170.00p | 174.50p | 40700 |
29/04/2015 | 169.50p | 177.44p | 166.75p | 176.00p | 68812 |
28/04/2015 | 165.00p | 170.70p | 155.00p | 169.50p | 139860 |
27/04/2015 | 170.00p | 172.50p | 160.00p | 165.00p | 121481 |
24/04/2015 | 172.00p | 173.00p | 165.00p | 170.00p | 1117042 |
23/04/2015 | 174.50p | 176.88p | 169.00p | 172.00p | 64775 |
22/04/2015 | 185.00p | 185.00p | 168.00p | 181.00p | 228627 |
21/04/2015 | 220.00p | 220.00p | 179.45p | 185.13p | 995279 |
20/04/2015 | 257.00p | 261.27p | 254.00p | 258.00p | 17533 |
17/04/2015 | 257.00p | 258.50p | 254.00p | 257.00p | 2477 |
16/04/2015 | 257.00p | 258.00p | 254.00p | 257.00p | 2944 |
15/04/2015 | 257.00p | 258.50p | 254.00p | 257.00p | 9521 |
14/04/2015 | 257.00p | 258.00p | 254.00p | 257.00p | 4656 |
13/04/2015 | 257.00p | 258.00p | 254.00p | 257.00p | 3342 |
10/04/2015 | 258.50p | 262.00p | 254.00p | 257.00p | 5852 |
09/04/2015 | 258.50p | 260.25p | 255.00p | 258.50p | 13904 |
08/04/2015 | 258.50p | 260.25p | 254.50p | 258.00p | 16053 |
07/04/2015 | 257.00p | 260.25p | 254.00p | 258.50p | 16805 |
02/04/2015 | 257.00p | 258.50p | 254.00p | 257.00p | 2062 |
01/04/2015 | 257.00p | 258.50p | 257.00p | 257.00p | 500 |
31/03/2015 | 257.00p | 257.00p | 254.00p | 257.00p | 3396 |
30/03/2015 | 257.00p | 258.50p | 255.00p | 257.00p | 14077 |
27/03/2015 | 257.00p | 257.05p | 256.90p | 257.00p | 3709 |
26/03/2015 | 257.00p | 258.00p | 254.00p | 257.00p | 16045 |
25/03/2015 | 257.00p | 258.00p | 254.00p | 257.00p | 3628 |
24/03/2015 | 258.00p | 259.90p | 254.00p | 257.00p | 5764 |
23/03/2015 | 258.50p | 260.25p | 256.08p | 258.00p | 7627 |
20/03/2015 | 260.50p | 261.75p | 255.00p | 258.50p | 14235 |
19/03/2015 | 260.50p | 262.95p | 260.50p | 260.50p | 2678 |
18/03/2015 | 260.50p | 262.25p | 260.50p | 260.50p | 5023 |
17/03/2015 | 260.50p | 262.95p | 258.75p | 260.50p | 7678 |
16/03/2015 | 260.50p | 262.25p | 258.50p | 260.50p | 5097 |
13/03/2015 | 260.50p | 262.50p | 260.50p | 260.50p | 6479 |
12/03/2015 | 261.00p | 263.00p | 258.50p | 260.50p | 5634 |
11/03/2015 | 263.50p | 263.50p | 255.50p | 261.00p | 38186 |
10/03/2015 | 262.50p | 266.76p | 260.00p | 263.50p | 37019 |
09/03/2015 | 261.00p | 265.00p | 258.25p | 262.50p | 14688 |
06/03/2015 | 247.50p | 265.00p | 247.50p | 261.00p | 42697 |
05/03/2015 | 247.00p | 259.25p | 244.00p | 259.25p | 16324 |
04/03/2015 | 247.00p | 248.00p | 244.00p | 247.00p | 11943 |
03/03/2015 | 247.00p | 247.00p | 246.70p | 247.00p | 5109 |
02/03/2015 | 247.00p | 248.75p | 242.00p | 247.00p | 55494 |
27/02/2015 | 237.50p | 254.00p | 237.50p | 247.00p | 64500 |
26/02/2015 | 242.50p | 243.75p | 220.00p | 237.50p | 177415 |
25/02/2015 | 256.50p | 256.50p | 238.00p | 242.50p | 42052 |
24/02/2015 | 258.50p | 259.00p | 253.00p | 256.50p | 13517 |
23/02/2015 | 259.00p | 262.20p | 254.00p | 258.50p | 42389 |
20/02/2015 | 261.50p | 263.25p | 255.00p | 259.00p | 22348 |
19/02/2015 | 264.00p | 266.00p | 258.00p | 261.50p | 35297 |
18/02/2015 | 265.00p | 268.00p | 263.00p | 264.00p | 18577 |
17/02/2015 | 264.50p | 269.00p | 262.00p | 265.00p | 21515 |
16/02/2015 | 264.50p | 269.00p | 261.00p | 264.50p | 44609 |
13/02/2015 | 261.00p | 270.00p | 257.00p | 270.00p | 24113 |
12/02/2015 | 257.50p | 264.50p | 257.50p | 261.00p | 24654 |
11/02/2015 | 259.00p | 261.00p | 256.56p | 257.50p | 77133 |
10/02/2015 | 254.00p | 261.00p | 252.00p | 259.00p | 75613 |
09/02/2015 | 252.00p | 257.88p | 250.86p | 254.00p | 115363 |
06/02/2015 | 252.00p | 253.00p | 251.50p | 252.00p | 18223 |
05/02/2015 | 252.00p | 254.00p | 251.50p | 252.00p | 28271 |
04/02/2015 | 252.00p | 253.50p | 252.00p | 252.00p | 8358 |
03/02/2015 | 253.50p | 253.50p | 246.00p | 252.00p | 32532 |
02/02/2015 | 253.50p | 257.00p | 252.00p | 253.50p | 112125 |
30/01/2015 | 247.50p | 257.00p | 247.50p | 253.50p | 47534 |
29/01/2015 | 247.50p | 250.00p | 247.26p | 247.50p | 12601 |
28/01/2015 | 247.50p | 250.00p | 247.10p | 247.50p | 12248 |
27/01/2015 | 246.00p | 250.00p | 244.00p | 247.50p | 49080 |
26/01/2015 | 246.00p | 248.40p | 244.00p | 246.00p | 16609 |
23/01/2015 | 246.00p | 248.50p | 244.00p | 246.00p | 12742 |
22/01/2015 | 246.00p | 249.00p | 244.00p | 246.00p | 14548 |
21/01/2015 | 246.00p | 250.00p | 243.00p | 246.00p | 22124 |
20/01/2015 | 246.00p | 250.00p | 243.20p | 246.00p | 6990 |
19/01/2015 | 241.50p | 249.92p | 241.50p | 246.00p | 65396 |
16/01/2015 | 249.00p | 258.00p | 236.25p | 241.50p | 130853 |
15/01/2015 | 236.00p | 252.00p | 234.00p | 249.00p | 33830 |
14/01/2015 | 233.50p | 240.00p | 232.00p | 236.00p | 196613 |
13/01/2015 | 237.50p | 237.50p | 230.00p | 232.50p | 28568 |
12/01/2015 | 235.00p | 242.50p | 232.50p | 237.50p | 57987 |
09/01/2015 | 224.50p | 238.00p | 224.50p | 234.00p | 26437 |
08/01/2015 | 223.00p | 228.00p | 220.00p | 224.50p | 8684 |
07/01/2015 | 213.00p | 225.00p | 210.00p | 223.00p | 38606 |
06/01/2015 | 212.00p | 214.94p | 210.00p | 213.00p | 37423 |
05/01/2015 | 212.00p | 212.00p | 210.10p | 212.00p | 7157 |
02/01/2015 | 212.00p | 214.50p | 210.10p | 212.00p | 13949 |
31/12/2014 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
30/12/2014 | 212.00p | 212.00p | 209.00p | 212.00p | 2000 |
29/12/2014 | 213.50p | 214.50p | 210.00p | 212.00p | 6991 |
24/12/2014 | 213.50p | 213.50p | 210.00p | 213.50p | 2812 |
23/12/2014 | 214.50p | 215.00p | 210.00p | 213.50p | 9518 |
22/12/2014 | 214.50p | 215.00p | 214.50p | 214.50p | 1807 |
19/12/2014 | 214.50p | 215.50p | 214.50p | 214.50p | 17153 |
18/12/2014 | 214.50p | 217.00p | 211.00p | 214.50p | 26621 |
17/12/2014 | 214.50p | 214.50p | 213.00p | 214.50p | 14237 |
16/12/2014 | 215.50p | 217.00p | 213.00p | 214.50p | 5150 |
15/12/2014 | 215.00p | 217.40p | 212.00p | 215.50p | 4509 |
12/12/2014 | 217.50p | 217.65p | 212.00p | 215.00p | 8931 |
11/12/2014 | 218.00p | 219.99p | 216.00p | 217.50p | 23142 |
10/12/2014 | 218.00p | 218.00p | 217.50p | 218.00p | 1391 |
09/12/2014 | 217.50p | 220.70p | 217.50p | 218.00p | 6238 |
08/12/2014 | 218.00p | 220.90p | 216.50p | 217.50p | 23468 |
05/12/2014 | 218.50p | 222.00p | 218.00p | 218.00p | 6684 |
04/12/2014 | 219.50p | 221.00p | 216.50p | 218.50p | 5086 |
03/12/2014 | 219.50p | 222.93p | 217.00p | 219.50p | 3033 |
02/12/2014 | 220.00p | 223.00p | 218.00p | 219.50p | 14866 |
01/12/2014 | 220.00p | 220.00p | 218.23p | 220.00p | 928 |
28/11/2014 | 220.00p | 223.00p | 220.00p | 220.00p | 2242 |
27/11/2014 | 220.00p | 223.00p | 220.00p | 220.00p | 3593 |
26/11/2014 | 220.00p | 222.50p | 220.00p | 220.00p | 5000 |
25/11/2014 | 221.00p | 223.00p | 218.00p | 220.00p | 10174 |
24/11/2014 | 221.00p | 225.00p | 218.00p | 221.00p | 8993 |
21/11/2014 | 221.00p | 225.00p | 221.00p | 221.00p | 1868 |
20/11/2014 | 221.00p | 223.88p | 218.00p | 221.00p | 3100 |
19/11/2014 | 224.50p | 224.73p | 218.64p | 221.00p | 10343 |
18/11/2014 | 226.50p | 226.90p | 222.00p | 224.50p | 6254 |
17/11/2014 | 226.50p | 227.00p | 224.20p | 226.50p | 9898 |
14/11/2014 | 225.00p | 228.00p | 223.50p | 226.50p | 16518 |
13/11/2014 | 226.50p | 230.00p | 226.50p | 226.50p | 126910 |
12/11/2014 | 226.50p | 229.00p | 225.00p | 226.50p | 35299 |
11/11/2014 | 226.50p | 230.00p | 226.50p | 226.50p | 32323 |
10/11/2014 | 226.50p | 230.00p | 225.00p | 226.50p | 4880 |
07/11/2014 | 226.50p | 228.00p | 225.00p | 226.50p | 37969 |
06/11/2014 | 226.50p | 228.00p | 226.50p | 226.50p | 4282 |
05/11/2014 | 226.50p | 228.00p | 226.00p | 226.50p | 21057 |
04/11/2014 | 226.50p | 230.00p | 225.00p | 226.50p | 44038 |
03/11/2014 | 228.50p | 231.00p | 225.00p | 226.50p | 30427 |
31/10/2014 | 228.50p | 231.00p | 227.00p | 228.50p | 30634 |
30/10/2014 | 228.50p | 231.00p | 227.00p | 228.50p | 55708 |
29/10/2014 | 226.50p | 230.00p | 226.50p | 226.50p | 30700 |
28/10/2014 | 231.50p | 233.00p | 221.00p | 226.50p | 45190 |
27/10/2014 | 222.50p | 235.00p | 222.50p | 232.50p | 56699 |
24/10/2014 | 225.50p | 229.00p | 222.50p | 222.50p | 10928 |
23/10/2014 | 214.50p | 229.00p | 214.50p | 225.50p | 24231 |
22/10/2014 | 207.50p | 215.00p | 207.50p | 214.50p | 194311 |
21/10/2014 | 204.50p | 206.00p | 204.00p | 204.50p | 128910 |
20/10/2014 | 201.50p | 207.00p | 201.50p | 204.50p | 250972 |
17/10/2014 | 203.00p | 205.00p | 201.00p | 201.50p | 5484 |
16/10/2014 | 208.00p | 209.00p | 201.00p | 203.00p | 14435 |
15/10/2014 | 208.00p | 208.00p | 207.10p | 208.00p | 2500 |
14/10/2014 | 208.00p | 210.00p | 206.62p | 208.00p | 30776 |
*Close Price adjusted for both dividends and splits