Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2016 | 230.00p | 230.00p | 227.50p | 230.00p | 0 |
21/06/2016 | 230.00p | 230.00p | 225.00p | 230.00p | 1497 |
20/06/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
17/06/2016 | 230.00p | 230.00p | 225.00p | 230.00p | 3000 |
16/06/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
15/06/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
14/06/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
13/06/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
10/06/2016 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
09/06/2016 | 232.50p | 232.50p | 227.50p | 230.00p | 3518 |
08/06/2016 | 232.50p | 232.50p | 227.50p | 232.50p | 0 |
07/06/2016 | 232.50p | 232.50p | 230.50p | 232.50p | 1500 |
06/06/2016 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
03/06/2016 | 232.50p | 232.50p | 230.00p | 232.50p | 650 |
02/06/2016 | 232.50p | 235.00p | 232.50p | 232.50p | 0 |
01/06/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
31/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
27/05/2016 | 235.00p | 235.00p | 231.00p | 235.00p | 5497 |
26/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
25/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
24/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
23/05/2016 | 235.00p | 235.00p | 233.90p | 235.00p | 2750 |
20/05/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 1711 |
19/05/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 9497 |
18/05/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 500 |
17/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 1000 |
16/05/2016 | 235.00p | 236.10p | 230.00p | 235.00p | 6756 |
13/05/2016 | 230.00p | 235.00p | 230.00p | 235.00p | 14875 |
12/05/2016 | 235.00p | 236.10p | 232.00p | 235.00p | 7542 |
11/05/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
10/05/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 500 |
09/05/2016 | 235.00p | 235.00p | 234.90p | 235.00p | 1000 |
06/05/2016 | 232.50p | 240.00p | 232.50p | 235.00p | 14056 |
05/05/2016 | 232.50p | 234.00p | 232.50p | 232.50p | 2000 |
04/05/2016 | 232.50p | 232.50p | 230.00p | 232.50p | 10750 |
03/05/2016 | 230.00p | 232.50p | 230.00p | 232.50p | 9147 |
29/04/2016 | 225.00p | 230.00p | 225.00p | 230.00p | 853 |
28/04/2016 | 225.00p | 225.00p | 223.00p | 225.00p | 1500 |
27/04/2016 | 230.00p | 230.00p | 223.00p | 225.00p | 2345 |
26/04/2016 | 232.50p | 232.50p | 230.00p | 230.00p | 6400 |
25/04/2016 | 232.50p | 233.20p | 230.00p | 232.50p | 9500 |
22/04/2016 | 232.50p | 232.50p | 226.00p | 232.50p | 5000 |
21/04/2016 | 232.50p | 232.50p | 230.00p | 232.50p | 3563 |
20/04/2016 | 242.50p | 242.50p | 220.00p | 232.50p | 16800 |
19/04/2016 | 242.50p | 242.50p | 235.00p | 242.50p | 7414 |
18/04/2016 | 242.50p | 242.50p | 240.00p | 242.50p | 1500 |
15/04/2016 | 246.00p | 246.00p | 230.00p | 237.50p | 8150 |
14/04/2016 | 242.50p | 250.00p | 235.00p | 246.00p | 11238 |
13/04/2016 | 272.50p | 272.50p | 235.00p | 242.50p | 36724 |
12/04/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
11/04/2016 | 277.50p | 277.50p | 270.00p | 277.50p | 4600 |
08/04/2016 | 280.00p | 280.00p | 270.00p | 277.50p | 3162 |
07/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
06/04/2016 | 280.00p | 282.50p | 280.00p | 280.00p | 0 |
05/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
04/04/2016 | 282.50p | 282.50p | 275.00p | 280.00p | 1375 |
01/04/2016 | 287.50p | 287.50p | 280.00p | 282.50p | 405 |
31/03/2016 | 287.50p | 287.50p | 280.00p | 287.50p | 233 |
30/03/2016 | 292.50p | 292.50p | 280.00p | 287.50p | 2000 |
29/03/2016 | 302.50p | 302.50p | 287.00p | 292.50p | 9000 |
24/03/2016 | 302.50p | 302.50p | 295.00p | 302.50p | 675 |
23/03/2016 | 302.50p | 302.50p | 295.00p | 302.50p | 1000 |
22/03/2016 | 307.50p | 307.50p | 294.03p | 302.50p | 6759 |
21/03/2016 | 297.50p | 297.50p | 295.00p | 297.50p | 0 |
18/03/2016 | 297.50p | 297.50p | 297.00p | 297.50p | 3515 |
17/03/2016 | 292.50p | 297.50p | 292.50p | 297.50p | 1500 |
16/03/2016 | 292.50p | 297.00p | 292.50p | 292.50p | 1102 |
15/03/2016 | 292.50p | 297.00p | 292.50p | 292.50p | 145 |
14/03/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
11/03/2016 | 292.50p | 300.00p | 292.50p | 292.50p | 1333 |
10/03/2016 | 292.50p | 300.00p | 292.50p | 292.50p | 110 |
09/03/2016 | 292.50p | 297.00p | 292.50p | 292.50p | 1000 |
08/03/2016 | 292.50p | 295.00p | 292.50p | 292.50p | 0 |
07/03/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
04/03/2016 | 292.50p | 300.00p | 292.50p | 292.50p | 164 |
03/03/2016 | 292.50p | 297.00p | 292.50p | 292.50p | 2500 |
02/03/2016 | 292.50p | 292.50p | 289.30p | 292.50p | 500 |
01/03/2016 | 292.50p | 298.00p | 285.15p | 292.50p | 3476 |
29/02/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
26/02/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
25/02/2016 | 293.50p | 295.00p | 287.00p | 292.50p | 1675 |
24/02/2016 | 293.50p | 293.50p | 293.50p | 293.50p | 0 |
23/02/2016 | 293.50p | 298.05p | 293.50p | 293.50p | 664 |
22/02/2016 | 300.00p | 300.00p | 291.00p | 293.50p | 1000 |
19/02/2016 | 300.00p | 300.00p | 295.10p | 300.00p | 1082 |
18/02/2016 | 300.00p | 304.50p | 300.00p | 300.00p | 1500 |
17/02/2016 | 300.00p | 305.00p | 300.00p | 300.00p | 5500 |
16/02/2016 | 300.00p | 305.00p | 300.00p | 300.00p | 1650 |
15/02/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
12/02/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
11/02/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
10/02/2016 | 297.50p | 305.00p | 297.50p | 300.00p | 4853 |
09/02/2016 | 297.50p | 297.50p | 292.25p | 297.50p | 372 |
08/02/2016 | 297.50p | 297.50p | 292.25p | 297.50p | 421 |
05/02/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
04/02/2016 | 297.50p | 302.75p | 297.50p | 297.50p | 1610 |
03/02/2016 | 297.50p | 297.50p | 292.00p | 297.50p | 2500 |
02/02/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
01/02/2016 | 292.50p | 300.00p | 292.50p | 297.50p | 48 |
29/01/2016 | 292.50p | 292.50p | 290.00p | 292.50p | 0 |
28/01/2016 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
27/01/2016 | 288.50p | 295.00p | 288.50p | 290.00p | 4717 |
26/01/2016 | 288.50p | 294.35p | 287.50p | 288.50p | 1500 |
25/01/2016 | 288.50p | 294.35p | 287.50p | 288.50p | 405 |
22/01/2016 | 286.50p | 292.35p | 286.50p | 288.50p | 1082 |
21/01/2016 | 285.50p | 289.00p | 285.50p | 286.50p | 1750 |
20/01/2016 | 302.50p | 302.50p | 280.00p | 285.50p | 6304 |
19/01/2016 | 302.50p | 309.95p | 298.00p | 302.50p | 15217 |
18/01/2016 | 302.50p | 308.20p | 295.00p | 302.50p | 3500 |
15/01/2016 | 305.50p | 308.50p | 299.55p | 302.50p | 4717 |
14/01/2016 | 305.50p | 305.50p | 304.00p | 305.50p | 0 |
13/01/2016 | 305.50p | 308.50p | 305.50p | 305.50p | 2987 |
12/01/2016 | 305.50p | 305.50p | 304.00p | 305.50p | 0 |
11/01/2016 | 307.50p | 307.50p | 301.00p | 305.50p | 2132 |
08/01/2016 | 306.50p | 307.50p | 305.00p | 306.50p | 0 |
07/01/2016 | 309.00p | 309.00p | 305.00p | 306.50p | 1500 |
06/01/2016 | 309.50p | 313.00p | 309.00p | 309.00p | 15000 |
05/01/2016 | 310.00p | 310.00p | 309.50p | 309.50p | 0 |
04/01/2016 | 312.50p | 314.50p | 310.00p | 310.00p | 476 |
31/12/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
30/12/2015 | 308.50p | 320.00p | 308.00p | 312.50p | 14333 |
29/12/2015 | 282.50p | 325.00p | 282.50p | 308.50p | 26479 |
24/12/2015 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
23/12/2015 | 282.50p | 282.50p | 280.00p | 282.50p | 0 |
22/12/2015 | 282.50p | 289.00p | 282.50p | 282.50p | 1384 |
21/12/2015 | 282.50p | 285.00p | 280.00p | 282.50p | 765 |
18/12/2015 | 282.50p | 290.00p | 282.50p | 282.50p | 857 |
17/12/2015 | 282.50p | 290.00p | 280.00p | 282.50p | 7 |
16/12/2015 | 282.50p | 290.00p | 281.20p | 282.50p | 840 |
15/12/2015 | 277.50p | 280.00p | 277.50p | 280.00p | 0 |
14/12/2015 | 277.50p | 285.00p | 271.00p | 280.00p | 17201 |
11/12/2015 | 277.50p | 280.00p | 277.50p | 277.50p | 2000 |
10/12/2015 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
09/12/2015 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
08/12/2015 | 275.00p | 277.50p | 275.00p | 277.50p | 0 |
07/12/2015 | 275.00p | 280.00p | 270.00p | 275.00p | 1000257 |
04/12/2015 | 275.00p | 276.00p | 270.00p | 275.00p | 8 |
03/12/2015 | 275.00p | 275.00p | 270.00p | 275.00p | 95 |
02/12/2015 | 275.00p | 276.50p | 275.00p | 275.00p | 500 |
01/12/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
30/11/2015 | 275.00p | 275.00p | 270.00p | 275.00p | 216 |
27/11/2015 | 275.00p | 276.50p | 270.00p | 275.00p | 3539 |
26/11/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
25/11/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
24/11/2015 | 275.00p | 275.00p | 270.00p | 275.00p | 19000 |
23/11/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
20/11/2015 | 272.50p | 279.00p | 272.50p | 275.00p | 5220 |
19/11/2015 | 270.00p | 270.80p | 265.00p | 270.00p | 1963 |
18/11/2015 | 270.00p | 271.90p | 265.00p | 270.00p | 365 |
17/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
16/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
13/11/2015 | 270.00p | 272.00p | 270.00p | 270.00p | 1000 |
12/11/2015 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
11/11/2015 | 270.00p | 277.00p | 262.00p | 270.00p | 22971 |
10/11/2015 | 270.00p | 274.50p | 265.00p | 270.00p | 700 |
09/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
06/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
05/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
04/11/2015 | 270.00p | 270.00p | 265.00p | 270.00p | 800 |
03/11/2015 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
02/11/2015 | 270.00p | 274.50p | 270.00p | 270.00p | 225 |
30/10/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
29/10/2015 | 270.00p | 270.00p | 265.00p | 270.00p | 0 |
28/10/2015 | 270.00p | 270.00p | 268.50p | 270.00p | 0 |
27/10/2015 | 268.50p | 272.00p | 268.50p | 268.50p | 10000 |
26/10/2015 | 268.50p | 274.00p | 268.50p | 268.50p | 2890 |
23/10/2015 | 268.50p | 273.45p | 268.50p | 268.50p | 56 |
22/10/2015 | 268.50p | 268.50p | 264.65p | 268.50p | 1174 |
21/10/2015 | 264.50p | 270.00p | 259.00p | 268.50p | 5455 |
20/10/2015 | 263.50p | 264.50p | 257.00p | 264.50p | 2000 |
19/10/2015 | 262.50p | 270.00p | 262.50p | 263.50p | 5632 |
16/10/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
15/10/2015 | 257.50p | 262.50p | 250.00p | 262.50p | 4668 |
14/10/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
13/10/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
12/10/2015 | 257.50p | 265.00p | 250.00p | 257.50p | 1313 |
09/10/2015 | 257.50p | 264.00p | 250.00p | 257.50p | 1823 |
08/10/2015 | 257.50p | 264.00p | 257.50p | 257.50p | 2930 |
07/10/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
06/10/2015 | 257.50p | 260.00p | 257.50p | 257.50p | 0 |
05/10/2015 | 257.50p | 261.10p | 257.50p | 257.50p | 3930 |
02/10/2015 | 262.50p | 262.50p | 250.00p | 257.50p | 6261 |
01/10/2015 | 270.00p | 270.00p | 251.00p | 262.50p | 8090 |
30/09/2015 | 277.50p | 277.50p | 265.00p | 270.00p | 2000 |
29/09/2015 | 277.50p | 277.50p | 275.00p | 277.50p | 0 |
28/09/2015 | 277.50p | 277.50p | 270.00p | 277.50p | 1800 |
25/09/2015 | 277.50p | 283.00p | 277.50p | 277.50p | 25 |
24/09/2015 | 281.50p | 283.00p | 270.00p | 277.50p | 2202 |
23/09/2015 | 282.50p | 284.00p | 281.50p | 281.50p | 1047 |
22/09/2015 | 281.00p | 291.85p | 275.00p | 282.50p | 8192 |
21/09/2015 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
18/09/2015 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
17/09/2015 | 276.50p | 276.50p | 270.00p | 276.50p | 800 |
16/09/2015 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
15/09/2015 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
14/09/2015 | 276.50p | 284.00p | 276.50p | 276.50p | 702 |
11/09/2015 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
10/09/2015 | 275.00p | 281.00p | 275.00p | 276.50p | 9554 |
09/09/2015 | 275.00p | 280.00p | 275.00p | 275.00p | 1250 |
08/09/2015 | 275.00p | 280.00p | 275.00p | 275.00p | 1000 |
*Close Price adjusted for both dividends and splits