Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2015 | 222.50p | 230.00p | 222.50p | 225.00p | 1000 |
04/03/2015 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
03/03/2015 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
02/03/2015 | 215.00p | 230.00p | 215.00p | 222.50p | 5867 |
27/02/2015 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
26/02/2015 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
25/02/2015 | 212.50p | 215.00p | 212.50p | 215.00p | 0 |
24/02/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
23/02/2015 | 207.50p | 212.50p | 207.50p | 212.50p | 0 |
20/02/2015 | 202.50p | 210.00p | 202.50p | 207.50p | 1000 |
19/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
18/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
17/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
16/02/2015 | 202.50p | 202.50p | 199.95p | 202.50p | 555 |
13/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
12/02/2015 | 202.50p | 210.00p | 202.50p | 202.50p | 200 |
11/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
10/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
09/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
06/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
05/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
04/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
03/02/2015 | 202.50p | 202.50p | 202.25p | 202.50p | 20000 |
02/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
30/01/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
29/01/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
28/01/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
27/01/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
26/01/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
23/01/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
22/01/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
21/01/2015 | 197.50p | 205.00p | 197.50p | 202.50p | 2500 |
20/01/2015 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
19/01/2015 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
16/01/2015 | 200.00p | 200.00p | 197.50p | 197.50p | 0 |
15/01/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
14/01/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
13/01/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
12/01/2015 | 202.50p | 202.50p | 198.00p | 200.00p | 2500 |
09/01/2015 | 192.50p | 202.50p | 192.50p | 202.50p | 500 |
08/01/2015 | 180.00p | 196.00p | 180.00p | 192.50p | 2500 |
07/01/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
06/01/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
05/01/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
02/01/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
31/12/2014 | 177.50p | 180.00p | 177.50p | 180.00p | 0 |
30/12/2014 | 175.00p | 177.50p | 175.00p | 177.50p | 0 |
29/12/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
24/12/2014 | 170.00p | 175.00p | 170.00p | 175.00p | 1622 |
23/12/2014 | 165.00p | 175.00p | 165.00p | 170.00p | 30000 |
22/12/2014 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
19/12/2014 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
18/12/2014 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
17/12/2014 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
16/12/2014 | 165.00p | 165.00p | 160.00p | 165.00p | 914 |
15/12/2014 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
12/12/2014 | 165.00p | 167.50p | 165.00p | 165.00p | 0 |
11/12/2014 | 165.00p | 165.00p | 160.00p | 165.00p | 3500 |
10/12/2014 | 162.50p | 165.00p | 162.50p | 165.00p | 0 |
09/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
08/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
05/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
04/12/2014 | 162.50p | 165.00p | 162.50p | 162.50p | 450 |
03/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
02/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
01/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
28/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
27/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
26/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
25/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
24/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
21/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
20/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
19/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
18/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
17/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
14/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
13/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
12/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
11/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
10/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
07/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
06/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
05/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
04/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
03/11/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
31/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
30/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
29/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
28/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
27/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
24/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
23/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
22/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
21/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
20/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
17/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
16/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
15/10/2014 | 162.50p | 168.00p | 162.50p | 162.50p | 10 |
14/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
13/10/2014 | 162.50p | 162.50p | 160.10p | 162.50p | 2222 |
10/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
09/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
08/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
07/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
06/10/2014 | 162.50p | 168.35p | 162.50p | 162.50p | 200 |
03/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
02/10/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 10650 |
01/10/2014 | 157.50p | 162.50p | 157.50p | 162.50p | 0 |
30/09/2014 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
29/09/2014 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
26/09/2014 | 157.50p | 157.50p | 153.15p | 157.50p | 375 |
25/09/2014 | 157.50p | 157.50p | 157.00p | 157.50p | 1500 |
24/09/2014 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
23/09/2014 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
22/09/2014 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
19/09/2014 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
18/09/2014 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
17/09/2014 | 157.50p | 157.50p | 155.00p | 157.50p | 0 |
16/09/2014 | 155.00p | 160.00p | 155.00p | 155.00p | 500 |
15/09/2014 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
12/09/2014 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
11/09/2014 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
10/09/2014 | 155.00p | 156.90p | 155.00p | 155.00p | 5000 |
09/09/2014 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
08/09/2014 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
05/09/2014 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
04/09/2014 | 155.00p | 155.00p | 150.00p | 155.00p | 148 |
03/09/2014 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
02/09/2014 | 157.50p | 157.50p | 155.00p | 155.00p | 0 |
01/09/2014 | 157.50p | 160.00p | 157.50p | 157.50p | 0 |
29/08/2014 | 157.50p | 162.00p | 157.50p | 160.00p | 8100 |
28/08/2014 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
27/08/2014 | 152.50p | 157.50p | 152.50p | 157.50p | 0 |
26/08/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
22/08/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
21/08/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
20/08/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
19/08/2014 | 152.50p | 159.92p | 152.50p | 152.50p | 148 |
18/08/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
15/08/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
14/08/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
13/08/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
12/08/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
11/08/2014 | 147.50p | 155.00p | 147.50p | 152.50p | 1000 |
08/08/2014 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
07/08/2014 | 142.50p | 150.00p | 142.50p | 147.50p | 1000 |
06/08/2014 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
05/08/2014 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
04/08/2014 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
01/08/2014 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
31/07/2014 | 142.50p | 150.00p | 142.50p | 142.50p | 1000 |
30/07/2014 | 137.50p | 142.50p | 137.50p | 142.50p | 0 |
29/07/2014 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
28/07/2014 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
25/07/2014 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
24/07/2014 | 142.50p | 142.50p | 142.50p | 142.50p | 4314 |
23/07/2014 | 142.50p | 144.00p | 140.00p | 142.50p | 0 |
22/07/2014 | 142.50p | 144.00p | 140.00p | 142.50p | 0 |
21/07/2014 | 142.50p | 144.00p | 140.00p | 142.50p | 0 |
18/07/2014 | 142.50p | 144.00p | 140.00p | 142.50p | 0 |
17/07/2014 | 142.50p | 144.00p | 140.00p | 142.50p | 0 |
16/07/2014 | 142.50p | 144.00p | 140.00p | 142.50p | 0 |
15/07/2014 | 142.50p | 144.00p | 140.00p | 142.50p | 0 |
14/07/2014 | 142.50p | 144.00p | 140.00p | 142.50p | 0 |
11/07/2014 | 142.50p | 144.00p | 140.00p | 142.50p | 0 |
10/07/2014 | 144.00p | 144.00p | 140.00p | 142.50p | 0 |
09/07/2014 | 144.00p | 144.00p | 140.00p | 144.00p | 0 |
08/07/2014 | 144.00p | 144.00p | 140.00p | 144.00p | 0 |
07/07/2014 | 144.00p | 144.00p | 140.00p | 144.00p | 0 |
04/07/2014 | 144.00p | 144.00p | 140.00p | 144.00p | 111 |
03/07/2014 | 144.00p | 146.00p | 144.00p | 144.00p | 0 |
02/07/2014 | 144.00p | 146.00p | 144.00p | 144.00p | 0 |
01/07/2014 | 144.00p | 146.00p | 144.00p | 144.00p | 0 |
30/06/2014 | 144.00p | 146.00p | 144.00p | 144.00p | 0 |
27/06/2014 | 144.00p | 146.00p | 144.00p | 144.00p | 0 |
26/06/2014 | 144.00p | 146.00p | 144.00p | 144.00p | 0 |
25/06/2014 | 144.00p | 146.00p | 144.00p | 144.00p | 0 |
24/06/2014 | 144.00p | 146.00p | 144.00p | 144.00p | 0 |
23/06/2014 | 144.00p | 146.00p | 144.00p | 144.00p | 0 |
20/06/2014 | 144.00p | 146.00p | 144.00p | 144.00p | 0 |
19/06/2014 | 144.00p | 146.00p | 144.00p | 144.00p | 5000 |
18/06/2014 | 144.00p | 146.75p | 144.00p | 144.00p | 0 |
17/06/2014 | 144.00p | 146.75p | 144.00p | 144.00p | 5000 |
16/06/2014 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
13/06/2014 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
12/06/2014 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
11/06/2014 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
10/06/2014 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
09/06/2014 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
06/06/2014 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
05/06/2014 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
04/06/2014 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
03/06/2014 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
02/06/2014 | 144.00p | 145.50p | 144.00p | 144.00p | 0 |
30/05/2014 | 144.00p | 145.50p | 144.00p | 144.00p | 0 |
29/05/2014 | 144.00p | 145.50p | 144.00p | 144.00p | 0 |
28/05/2014 | 144.00p | 145.50p | 144.00p | 144.00p | 0 |
27/05/2014 | 144.00p | 145.50p | 144.00p | 144.00p | 0 |
23/05/2014 | 144.00p | 145.50p | 144.00p | 144.00p | 0 |
*Close Price adjusted for both dividends and splits