Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/07/2016 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
05/07/2016 | 66.75p | 68.25p | 64.00p | 66.75p | 19955 |
04/07/2016 | 66.75p | 68.25p | 65.25p | 66.75p | 5165 |
01/07/2016 | 67.00p | 68.50p | 64.00p | 66.75p | 34928 |
30/06/2016 | 67.00p | 67.00p | 64.00p | 67.00p | 19813 |
29/06/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
28/06/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
27/06/2016 | 67.50p | 67.50p | 64.75p | 67.00p | 14000 |
24/06/2016 | 67.75p | 67.75p | 67.50p | 67.50p | 0 |
23/06/2016 | 67.75p | 67.75p | 67.75p | 67.75p | 0 |
22/06/2016 | 67.75p | 68.00p | 67.75p | 67.75p | 0 |
21/06/2016 | 68.25p | 68.25p | 68.00p | 68.00p | 0 |
20/06/2016 | 68.50p | 68.50p | 66.50p | 68.25p | 27300 |
17/06/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
16/06/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
15/06/2016 | 68.75p | 68.75p | 68.50p | 68.50p | 0 |
14/06/2016 | 68.75p | 68.75p | 66.50p | 68.75p | 2734 |
13/06/2016 | 69.00p | 69.00p | 66.50p | 69.00p | 19532 |
10/06/2016 | 69.00p | 69.00p | 67.50p | 69.00p | 1187 |
09/06/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
08/06/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
07/06/2016 | 69.00p | 69.00p | 67.50p | 69.00p | 3906 |
06/06/2016 | 69.00p | 70.50p | 67.50p | 69.00p | 12613 |
03/06/2016 | 69.00p | 70.50p | 69.00p | 69.00p | 1981 |
02/06/2016 | 69.00p | 69.00p | 67.50p | 69.00p | 10369 |
01/06/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
31/05/2016 | 69.00p | 69.00p | 67.50p | 69.00p | 3371 |
27/05/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
26/05/2016 | 69.00p | 69.00p | 67.50p | 69.00p | 61 |
25/05/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
24/05/2016 | 69.00p | 69.00p | 67.50p | 69.00p | 5581 |
23/05/2016 | 69.00p | 69.00p | 67.50p | 69.00p | 52227 |
20/05/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
19/05/2016 | 69.00p | 69.00p | 67.50p | 69.00p | 8889 |
18/05/2016 | 69.00p | 69.00p | 67.50p | 69.00p | 48998 |
17/05/2016 | 69.00p | 69.00p | 67.50p | 69.00p | 7779 |
16/05/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
13/05/2016 | 69.00p | 69.00p | 67.50p | 69.00p | 10000 |
12/05/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
11/05/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
10/05/2016 | 69.00p | 69.00p | 67.50p | 69.00p | 8410 |
09/05/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
06/05/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
05/05/2016 | 71.00p | 71.00p | 69.00p | 69.00p | 0 |
04/05/2016 | 71.00p | 72.50p | 71.00p | 71.00p | 1165 |
03/05/2016 | 71.00p | 72.50p | 69.50p | 71.00p | 28284 |
29/04/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
28/04/2016 | 71.00p | 71.00p | 69.50p | 71.00p | 3278 |
27/04/2016 | 71.00p | 71.00p | 69.50p | 71.00p | 5960 |
26/04/2016 | 71.00p | 71.00p | 69.50p | 71.00p | 6000 |
25/04/2016 | 71.00p | 71.00p | 69.50p | 71.00p | 10764 |
22/04/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
21/04/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
20/04/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
19/04/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
18/04/2016 | 71.00p | 71.00p | 69.50p | 71.00p | 13708 |
15/04/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
14/04/2016 | 71.00p | 71.00p | 69.00p | 71.00p | 33839 |
13/04/2016 | 71.00p | 71.00p | 69.50p | 71.00p | 3906 |
12/04/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
11/04/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
08/04/2016 | 73.00p | 73.00p | 69.50p | 71.00p | 3125 |
07/04/2016 | 73.00p | 74.39p | 73.00p | 73.00p | 6900 |
06/04/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
05/04/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
04/04/2016 | 73.00p | 73.00p | 71.50p | 73.00p | 8685 |
01/04/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
31/03/2016 | 73.00p | 73.00p | 71.50p | 73.00p | 10235 |
30/03/2016 | 73.00p | 73.00p | 71.50p | 73.00p | 21280 |
29/03/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
24/03/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
23/03/2016 | 73.00p | 73.00p | 71.50p | 73.00p | 22686 |
22/03/2016 | 73.00p | 73.00p | 71.50p | 73.00p | 39672 |
21/03/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
18/03/2016 | 73.00p | 74.25p | 73.00p | 73.00p | 28000 |
17/03/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
16/03/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
15/03/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
14/03/2016 | 73.00p | 73.00p | 71.50p | 73.00p | 2344 |
11/03/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
10/03/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
09/03/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
08/03/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
07/03/2016 | 73.00p | 74.39p | 71.50p | 73.00p | 39447 |
04/03/2016 | 73.00p | 73.00p | 71.00p | 73.00p | 25559 |
03/03/2016 | 73.00p | 73.00p | 71.50p | 73.00p | 7969 |
02/03/2016 | 73.00p | 74.39p | 73.00p | 73.00p | 6808 |
01/03/2016 | 73.00p | 73.00p | 71.50p | 73.00p | 3776 |
29/02/2016 | 73.00p | 73.00p | 71.50p | 73.00p | 7500 |
26/02/2016 | 73.00p | 74.50p | 73.00p | 73.00p | 27300 |
25/02/2016 | 73.00p | 73.00p | 71.50p | 73.00p | 4670 |
24/02/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
23/02/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
22/02/2016 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
19/02/2016 | 73.00p | 73.00p | 71.00p | 73.00p | 7813 |
18/02/2016 | 73.00p | 74.39p | 73.00p | 73.00p | 1199 |
17/02/2016 | 73.00p | 73.00p | 71.00p | 73.00p | 15626 |
16/02/2016 | 73.00p | 73.00p | 71.00p | 73.00p | 38928 |
15/02/2016 | 73.25p | 73.25p | 73.00p | 73.00p | 0 |
12/02/2016 | 73.25p | 73.25p | 71.50p | 73.25p | 31246 |
11/02/2016 | 73.25p | 73.25p | 71.75p | 73.25p | 17337 |
10/02/2016 | 73.25p | 73.25p | 71.50p | 73.25p | 15723 |
09/02/2016 | 73.25p | 73.25p | 71.75p | 73.25p | 17546 |
08/02/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
05/02/2016 | 73.25p | 73.25p | 71.75p | 73.25p | 20000 |
04/02/2016 | 73.25p | 73.25p | 71.75p | 73.25p | 6375 |
03/02/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
02/02/2016 | 73.25p | 74.64p | 73.25p | 73.25p | 560 |
01/02/2016 | 73.25p | 74.64p | 71.75p | 73.25p | 3584 |
29/01/2016 | 73.25p | 73.25p | 71.75p | 73.25p | 15631 |
28/01/2016 | 73.25p | 74.64p | 73.25p | 73.25p | 10 |
27/01/2016 | 73.25p | 73.25p | 71.75p | 73.25p | 20000 |
26/01/2016 | 73.25p | 73.25p | 71.75p | 73.25p | 4667 |
25/01/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
22/01/2016 | 73.25p | 74.64p | 73.25p | 73.25p | 8000 |
21/01/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
20/01/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
19/01/2016 | 73.25p | 73.25p | 73.25p | 73.25p | 0 |
18/01/2016 | 73.25p | 74.64p | 73.25p | 73.25p | 500 |
15/01/2016 | 73.50p | 73.50p | 73.25p | 73.25p | 0 |
14/01/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
13/01/2016 | 73.50p | 73.50p | 72.00p | 73.50p | 10000 |
12/01/2016 | 73.50p | 73.50p | 72.00p | 73.50p | 20800 |
11/01/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
08/01/2016 | 73.50p | 73.50p | 72.00p | 73.50p | 9994 |
07/01/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
06/01/2016 | 73.50p | 73.50p | 72.00p | 73.50p | 2000 |
05/01/2016 | 73.50p | 73.50p | 72.00p | 73.50p | 27137 |
04/01/2016 | 73.50p | 74.89p | 72.00p | 73.50p | 2000 |
31/12/2015 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
30/12/2015 | 73.75p | 73.75p | 73.50p | 73.50p | 0 |
29/12/2015 | 74.00p | 74.00p | 73.75p | 73.75p | 0 |
24/12/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
23/12/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
22/12/2015 | 74.00p | 74.00p | 72.50p | 74.00p | 652 |
21/12/2015 | 74.00p | 74.00p | 72.50p | 74.00p | 11317 |
18/12/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
17/12/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
16/12/2015 | 74.00p | 74.00p | 72.50p | 74.00p | 2000 |
15/12/2015 | 74.00p | 74.00p | 72.50p | 74.00p | 2390 |
14/12/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
11/12/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
10/12/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
09/12/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
08/12/2015 | 74.00p | 74.00p | 72.50p | 74.00p | 1953 |
07/12/2015 | 74.00p | 74.00p | 72.50p | 74.00p | 45440 |
04/12/2015 | 74.00p | 74.00p | 72.50p | 74.00p | 7813 |
03/12/2015 | 74.00p | 74.00p | 72.50p | 74.00p | 32905 |
02/12/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
01/12/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
30/11/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
27/11/2015 | 74.00p | 74.00p | 72.50p | 74.00p | 9859 |
26/11/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
25/11/2015 | 74.00p | 74.00p | 72.50p | 74.00p | 7973 |
24/11/2015 | 74.00p | 74.00p | 72.50p | 74.00p | 2000 |
23/11/2015 | 74.00p | 76.00p | 74.00p | 74.00p | 0 |
20/11/2015 | 76.00p | 76.99p | 74.50p | 76.00p | 8449 |
19/11/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 10912 |
18/11/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
17/11/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 12752 |
16/11/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 12500 |
13/11/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 4058 |
12/11/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
11/11/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
10/11/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
09/11/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 46674 |
06/11/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
05/11/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 1015 |
04/11/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
03/11/2015 | 76.00p | 76.99p | 74.50p | 76.00p | 4883 |
02/11/2015 | 76.00p | 76.99p | 76.00p | 76.00p | 460 |
30/10/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 5173 |
29/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
28/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
27/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
26/10/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 6032 |
23/10/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 17578 |
22/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
21/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
20/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
19/10/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 3906 |
16/10/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 42848 |
15/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
14/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
13/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
12/10/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 37625 |
09/10/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 9706 |
08/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
07/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
06/10/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 5403 |
05/10/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 5761 |
02/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
01/10/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 49135 |
30/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
29/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 14385 |
28/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
25/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
24/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 5761 |
23/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 3986 |
22/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 8070 |
*Close Price adjusted for both dividends and splits