Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 837.50p | 837.50p | 837.50p | 837.50p | 0 |
04/05/2017 | 837.50p | 842.50p | 837.50p | 837.50p | 0 |
03/05/2017 | 837.50p | 860.00p | 837.50p | 842.50p | 28 |
02/05/2017 | 837.50p | 837.50p | 837.50p | 837.50p | 0 |
28/04/2017 | 837.50p | 837.50p | 837.50p | 837.50p | 0 |
27/04/2017 | 837.50p | 837.50p | 837.50p | 837.50p | 0 |
26/04/2017 | 827.50p | 844.65p | 827.50p | 837.50p | 220 |
25/04/2017 | 827.50p | 827.50p | 827.50p | 827.50p | 0 |
24/04/2017 | 817.50p | 827.50p | 817.50p | 827.50p | 0 |
21/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
20/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
19/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
18/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
13/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
12/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
11/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
10/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
07/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
06/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
05/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
04/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
03/04/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
31/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
30/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
29/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
28/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
27/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
24/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
23/03/2017 | 817.50p | 817.50p | 801.00p | 817.50p | 582 |
22/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
21/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
20/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
17/03/2017 | 817.50p | 817.50p | 801.75p | 817.50p | 60 |
16/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
15/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
14/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
13/03/2017 | 817.50p | 817.50p | 800.00p | 817.50p | 2154 |
10/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
09/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
08/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
07/03/2017 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
06/03/2017 | 797.50p | 835.00p | 797.50p | 817.50p | 2469 |
03/03/2017 | 782.50p | 814.95p | 777.00p | 797.50p | 8458 |
02/03/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
01/03/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
28/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
27/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
24/02/2017 | 782.50p | 782.50p | 765.00p | 782.50p | 2389 |
23/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
22/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
21/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
20/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
17/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
16/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
15/02/2017 | 782.50p | 782.50p | 766.75p | 782.50p | 500 |
14/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
13/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
10/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
09/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
08/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
07/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
06/02/2017 | 782.50p | 782.50p | 768.00p | 782.50p | 2000 |
03/02/2017 | 782.50p | 799.95p | 768.00p | 782.50p | 2897 |
02/02/2017 | 782.50p | 782.50p | 765.00p | 782.50p | 2086 |
01/02/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
31/01/2017 | 787.50p | 799.95p | 772.00p | 782.50p | 1912 |
30/01/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
27/01/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
26/01/2017 | 787.50p | 804.95p | 787.50p | 787.50p | 15 |
25/01/2017 | 785.00p | 804.95p | 785.00p | 787.50p | 101 |
24/01/2017 | 785.00p | 799.95p | 771.00p | 785.00p | 2203 |
23/01/2017 | 785.00p | 799.95p | 785.00p | 785.00p | 373 |
20/01/2017 | 792.50p | 799.95p | 776.00p | 785.00p | 918 |
19/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
18/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
17/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
16/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
13/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
12/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
11/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
10/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
09/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
06/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
05/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
04/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
03/01/2017 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
30/12/2016 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
29/12/2016 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
28/12/2016 | 785.00p | 799.95p | 785.00p | 792.50p | 400 |
23/12/2016 | 785.00p | 799.00p | 785.00p | 785.00p | 2500 |
22/12/2016 | 785.00p | 785.00p | 782.50p | 785.00p | 0 |
21/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
20/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
19/12/2016 | 782.50p | 785.00p | 785.00p | 785.00p | 0 |
16/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
15/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
14/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
13/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
12/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
09/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
08/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
07/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
06/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
05/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
02/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
01/12/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
30/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
29/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
28/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
25/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
24/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
23/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
22/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
21/11/2016 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
18/11/2016 | 787.50p | 787.50p | 782.50p | 785.00p | 0 |
17/11/2016 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
16/11/2016 | 792.50p | 792.50p | 787.50p | 787.50p | 0 |
15/11/2016 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
14/11/2016 | 792.50p | 792.50p | 792.50p | 792.50p | 0 |
11/11/2016 | 802.50p | 802.50p | 792.50p | 792.50p | 0 |
10/11/2016 | 802.50p | 814.00p | 802.50p | 802.50p | 900 |
09/11/2016 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
08/11/2016 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
07/11/2016 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
04/11/2016 | 807.50p | 807.50p | 786.75p | 802.50p | 2537 |
03/11/2016 | 805.00p | 820.00p | 805.00p | 807.50p | 130 |
02/11/2016 | 805.00p | 820.00p | 805.00p | 805.00p | 15 |
01/11/2016 | 797.50p | 820.00p | 797.50p | 805.00p | 135 |
31/10/2016 | 792.50p | 815.00p | 792.50p | 797.50p | 45 |
28/10/2016 | 787.50p | 810.00p | 787.50p | 792.50p | 282 |
27/10/2016 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
26/10/2016 | 787.50p | 805.00p | 787.50p | 787.50p | 4 |
25/10/2016 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
24/10/2016 | 772.50p | 805.00p | 772.50p | 787.50p | 1339 |
21/10/2016 | 765.00p | 785.00p | 765.00p | 772.50p | 785 |
20/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
19/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
18/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
17/10/2016 | 765.00p | 765.00p | 762.50p | 765.00p | 0 |
14/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
13/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
12/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
11/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
10/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
07/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
06/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
05/10/2016 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
04/10/2016 | 772.50p | 772.50p | 750.00p | 765.00p | 2600 |
03/10/2016 | 772.50p | 772.50p | 772.50p | 772.50p | 0 |
30/09/2016 | 772.50p | 772.50p | 772.50p | 772.50p | 0 |
29/09/2016 | 772.50p | 780.00p | 755.00p | 772.50p | 4225 |
28/09/2016 | 772.50p | 772.50p | 772.50p | 772.50p | 0 |
27/09/2016 | 767.50p | 775.00p | 750.00p | 772.50p | 3422 |
26/09/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
23/09/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
22/09/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
21/09/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
20/09/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
19/09/2016 | 737.50p | 796.02p | 737.50p | 747.50p | 654 |
16/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
15/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
14/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
13/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
12/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
09/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
08/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
07/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
06/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
05/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
02/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
01/09/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
31/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
30/08/2016 | 737.50p | 750.00p | 725.25p | 737.50p | 1054 |
26/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
25/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
24/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
23/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
22/08/2016 | 737.50p | 750.00p | 737.50p | 737.50p | 6 |
19/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
18/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
17/08/2016 | 737.50p | 737.50p | 732.50p | 737.50p | 0 |
16/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
15/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
12/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
11/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
10/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
09/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
08/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
05/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
04/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
03/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
02/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
01/08/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
29/07/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
28/07/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
27/07/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
26/07/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
25/07/2016 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
22/07/2016 | 732.50p | 749.65p | 732.50p | 737.50p | 270 |
21/07/2016 | 732.50p | 732.50p | 732.50p | 732.50p | 0 |
*Close Price adjusted for both dividends and splits