Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
11/07/2016 | 305.00p | 305.00p | 300.00p | 305.00p | 928 |
08/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
07/07/2016 | 305.00p | 305.00p | 300.00p | 305.00p | 224 |
06/07/2016 | 305.00p | 305.00p | 295.00p | 305.00p | 1857 |
05/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
04/07/2016 | 305.00p | 315.00p | 305.00p | 305.00p | 793 |
01/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
30/06/2016 | 305.00p | 315.00p | 305.00p | 305.00p | 175 |
29/06/2016 | 303.50p | 305.00p | 303.50p | 305.00p | 0 |
28/06/2016 | 303.50p | 312.00p | 303.50p | 303.50p | 2309 |
27/06/2016 | 303.50p | 303.50p | 300.00p | 303.50p | 2000 |
24/06/2016 | 290.00p | 311.00p | 290.00p | 303.50p | 6614 |
23/06/2016 | 310.00p | 318.75p | 310.00p | 310.00p | 780 |
22/06/2016 | 310.00p | 310.00p | 303.00p | 310.00p | 963 |
21/06/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
20/06/2016 | 305.00p | 319.00p | 301.00p | 310.00p | 4058 |
17/06/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
16/06/2016 | 307.50p | 307.50p | 295.00p | 305.00p | 1100 |
15/06/2016 | 307.50p | 320.00p | 296.25p | 307.50p | 3246 |
14/06/2016 | 317.50p | 317.50p | 307.50p | 307.50p | 0 |
13/06/2016 | 320.00p | 328.75p | 305.00p | 317.50p | 2827 |
10/06/2016 | 322.50p | 322.50p | 316.60p | 320.00p | 1500 |
09/06/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
08/06/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
07/06/2016 | 322.50p | 330.00p | 322.50p | 322.50p | 1161 |
06/06/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
03/06/2016 | 322.50p | 322.50p | 310.00p | 322.50p | 3300 |
02/06/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
01/06/2016 | 317.50p | 322.50p | 317.50p | 322.50p | 0 |
31/05/2016 | 320.00p | 330.00p | 317.50p | 317.50p | 977 |
27/05/2016 | 320.00p | 320.00p | 312.00p | 320.00p | 1000 |
26/05/2016 | 320.00p | 327.50p | 320.00p | 320.00p | 0 |
25/05/2016 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
24/05/2016 | 327.50p | 340.00p | 327.50p | 327.50p | 300 |
23/05/2016 | 325.00p | 334.80p | 325.00p | 327.50p | 589 |
20/05/2016 | 325.00p | 335.00p | 325.00p | 325.00p | 4619 |
19/05/2016 | 327.50p | 327.50p | 320.00p | 325.00p | 3700 |
18/05/2016 | 330.00p | 330.00p | 324.00p | 327.50p | 181 |
17/05/2016 | 320.00p | 340.00p | 320.00p | 330.00p | 2068 |
16/05/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
13/05/2016 | 320.00p | 345.00p | 317.00p | 320.00p | 10200 |
12/05/2016 | 315.00p | 325.00p | 315.00p | 320.00p | 14348 |
11/05/2016 | 297.50p | 325.00p | 297.50p | 315.00p | 33793 |
10/05/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
09/05/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
06/05/2016 | 297.50p | 310.00p | 297.50p | 297.50p | 64 |
05/05/2016 | 297.50p | 310.00p | 297.50p | 297.50p | 1609 |
04/05/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
03/05/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
29/04/2016 | 300.00p | 310.00p | 297.50p | 297.50p | 2000 |
28/04/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
27/04/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
26/04/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
25/04/2016 | 292.50p | 310.00p | 292.50p | 300.00p | 4556 |
22/04/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
21/04/2016 | 292.50p | 304.75p | 287.50p | 292.50p | 2072 |
20/04/2016 | 292.50p | 292.50p | 283.00p | 292.50p | 580 |
19/04/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
18/04/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
15/04/2016 | 287.50p | 300.00p | 287.50p | 292.50p | 2500 |
14/04/2016 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
13/04/2016 | 285.00p | 287.50p | 280.00p | 287.50p | 440 |
12/04/2016 | 280.00p | 290.00p | 270.00p | 285.00p | 3553 |
11/04/2016 | 280.00p | 280.00p | 271.00p | 280.00p | 100 |
08/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
07/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
06/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
05/04/2016 | 262.50p | 290.00p | 255.00p | 280.00p | 3671 |
04/04/2016 | 257.50p | 275.13p | 255.00p | 262.50p | 8844 |
01/04/2016 | 252.50p | 270.00p | 245.00p | 257.50p | 30727 |
31/03/2016 | 275.00p | 275.00p | 236.00p | 252.50p | 27563 |
30/03/2016 | 277.50p | 277.50p | 265.00p | 275.00p | 2930 |
29/03/2016 | 277.50p | 277.50p | 272.50p | 277.50p | 2517 |
24/03/2016 | 277.50p | 284.00p | 277.50p | 277.50p | 2000 |
23/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
22/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
21/03/2016 | 277.50p | 284.00p | 277.50p | 277.50p | 200 |
18/03/2016 | 280.00p | 280.00p | 277.50p | 277.50p | 0 |
17/03/2016 | 280.00p | 291.42p | 280.00p | 280.00p | 1000 |
16/03/2016 | 285.00p | 287.00p | 263.00p | 280.00p | 9571 |
15/03/2016 | 302.50p | 302.50p | 280.00p | 285.00p | 5185 |
14/03/2016 | 307.50p | 307.50p | 295.00p | 302.50p | 453 |
11/03/2016 | 307.50p | 308.00p | 307.50p | 307.50p | 1440 |
10/03/2016 | 307.50p | 310.00p | 307.50p | 307.50p | 1287 |
09/03/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
08/03/2016 | 307.50p | 310.00p | 307.50p | 307.50p | 153 |
07/03/2016 | 305.00p | 309.00p | 305.00p | 307.50p | 489 |
04/03/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
03/03/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
02/03/2016 | 307.50p | 308.70p | 285.00p | 305.00p | 3978 |
01/03/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
29/02/2016 | 307.50p | 311.00p | 307.50p | 307.50p | 4928 |
26/02/2016 | 307.50p | 311.00p | 307.50p | 307.50p | 58 |
25/02/2016 | 307.50p | 311.00p | 295.25p | 307.50p | 8986 |
24/02/2016 | 307.50p | 311.00p | 307.50p | 307.50p | 200 |
23/02/2016 | 307.50p | 311.00p | 307.50p | 307.50p | 2204 |
22/02/2016 | 312.50p | 312.50p | 299.82p | 307.50p | 1237 |
19/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
18/02/2016 | 312.50p | 312.50p | 312.00p | 312.50p | 4500 |
17/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
16/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
15/02/2016 | 312.50p | 312.50p | 312.00p | 312.50p | 7236 |
12/02/2016 | 317.50p | 317.50p | 312.50p | 312.50p | 0 |
11/02/2016 | 317.50p | 317.50p | 313.00p | 317.50p | 240 |
10/02/2016 | 317.50p | 317.50p | 313.00p | 317.50p | 240 |
09/02/2016 | 317.50p | 317.50p | 313.00p | 317.50p | 1916 |
08/02/2016 | 322.50p | 322.50p | 310.00p | 317.50p | 1300 |
05/02/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
04/02/2016 | 325.00p | 325.00p | 322.50p | 322.50p | 0 |
03/02/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
02/02/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
01/02/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
29/01/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
28/01/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 697 |
27/01/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 500 |
26/01/2016 | 325.00p | 325.00p | 315.20p | 325.00p | 155 |
25/01/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 117 |
22/01/2016 | 325.00p | 330.00p | 325.00p | 325.00p | 5591 |
21/01/2016 | 325.00p | 330.00p | 325.00p | 325.00p | 108 |
20/01/2016 | 330.00p | 330.00p | 325.00p | 325.00p | 0 |
19/01/2016 | 332.50p | 332.50p | 320.00p | 330.00p | 3000 |
18/01/2016 | 330.00p | 339.00p | 330.00p | 332.50p | 664 |
15/01/2016 | 330.00p | 330.00p | 320.00p | 330.00p | 2580 |
14/01/2016 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
13/01/2016 | 330.00p | 332.00p | 330.00p | 330.00p | 7512 |
12/01/2016 | 310.00p | 335.00p | 310.00p | 330.00p | 11612 |
11/01/2016 | 307.50p | 315.00p | 307.50p | 310.00p | 500 |
08/01/2016 | 307.50p | 321.32p | 296.25p | 307.50p | 401 |
07/01/2016 | 307.50p | 320.00p | 307.50p | 307.50p | 2000 |
06/01/2016 | 317.50p | 321.32p | 305.00p | 310.00p | 2194 |
05/01/2016 | 317.50p | 322.00p | 317.50p | 317.50p | 8778 |
04/01/2016 | 317.50p | 328.75p | 300.53p | 317.50p | 5410 |
31/12/2015 | 317.50p | 322.00p | 305.00p | 317.50p | 1492 |
30/12/2015 | 322.50p | 325.00p | 306.25p | 317.50p | 360 |
29/12/2015 | 322.50p | 325.35p | 322.50p | 322.50p | 2000 |
24/12/2015 | 322.50p | 322.50p | 315.00p | 322.50p | 153 |
23/12/2015 | 330.00p | 330.00p | 315.00p | 322.50p | 3269 |
22/12/2015 | 330.00p | 330.00p | 320.00p | 330.00p | 3094 |
21/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
18/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
17/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
16/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
15/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
14/12/2015 | 330.00p | 330.00p | 325.00p | 330.00p | 133 |
11/12/2015 | 330.00p | 330.00p | 327.00p | 330.00p | 700 |
10/12/2015 | 325.00p | 335.00p | 325.00p | 330.00p | 2698 |
09/12/2015 | 325.00p | 325.00p | 317.40p | 325.00p | 1698 |
08/12/2015 | 325.00p | 327.00p | 325.00p | 325.00p | 698 |
07/12/2015 | 320.00p | 330.00p | 318.75p | 325.00p | 13408 |
04/12/2015 | 325.00p | 329.00p | 320.00p | 320.00p | 2500 |
03/12/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
02/12/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 858 |
01/12/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 310 |
30/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 1629 |
27/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
26/11/2015 | 325.00p | 329.00p | 315.00p | 325.00p | 3500 |
25/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
24/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
23/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 2650 |
20/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 6777 |
19/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 1500 |
18/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
17/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 450 |
16/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
13/11/2015 | 327.50p | 330.00p | 315.00p | 325.00p | 3256 |
12/11/2015 | 327.50p | 332.12p | 325.00p | 327.50p | 4500 |
11/11/2015 | 327.50p | 332.50p | 325.00p | 327.50p | 10738 |
10/11/2015 | 327.50p | 332.00p | 327.50p | 327.50p | 2503 |
09/11/2015 | 327.50p | 327.50p | 325.00p | 327.50p | 2500 |
06/11/2015 | 327.50p | 332.50p | 327.50p | 327.50p | 3760 |
05/11/2015 | 327.50p | 332.50p | 318.50p | 327.50p | 788 |
04/11/2015 | 327.50p | 332.50p | 327.50p | 327.50p | 7 |
03/11/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
02/11/2015 | 327.50p | 332.50p | 325.00p | 327.50p | 5900 |
30/10/2015 | 327.50p | 332.50p | 327.50p | 327.50p | 1531 |
29/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
28/10/2015 | 327.50p | 332.50p | 327.50p | 327.50p | 1580 |
27/10/2015 | 327.50p | 327.50p | 318.50p | 327.50p | 500 |
26/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
23/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
22/10/2015 | 327.50p | 333.75p | 318.50p | 327.50p | 675 |
21/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
20/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
19/10/2015 | 327.50p | 327.50p | 316.29p | 327.50p | 183 |
16/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
15/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
14/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
13/10/2015 | 327.50p | 335.00p | 327.50p | 327.50p | 1196 |
12/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
09/10/2015 | 325.00p | 334.00p | 315.00p | 327.50p | 1737 |
08/10/2015 | 327.50p | 327.50p | 320.00p | 325.00p | 228 |
07/10/2015 | 335.00p | 343.00p | 325.00p | 335.00p | 1144 |
06/10/2015 | 340.00p | 345.00p | 326.00p | 335.00p | 1897 |
05/10/2015 | 345.00p | 355.00p | 330.00p | 340.00p | 7907 |
02/10/2015 | 335.00p | 354.00p | 335.00p | 345.00p | 4758 |
01/10/2015 | 327.50p | 350.00p | 327.50p | 335.00p | 15934 |
30/09/2015 | 320.00p | 338.75p | 318.15p | 327.50p | 7035 |
29/09/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
28/09/2015 | 322.50p | 322.50p | 310.00p | 317.50p | 2198 |
*Close Price adjusted for both dividends and splits