Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
18/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
13/04/2017 | 505.00p | 517.00p | 505.00p | 505.00p | 500 |
12/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
11/04/2017 | 505.00p | 510.80p | 491.00p | 505.00p | 7500 |
10/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
07/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
06/04/2017 | 505.00p | 519.00p | 505.00p | 505.00p | 62 |
05/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
04/04/2017 | 505.00p | 505.00p | 491.00p | 505.00p | 1000 |
03/04/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
31/03/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
30/03/2017 | 495.00p | 519.00p | 495.00p | 505.00p | 5693 |
29/03/2017 | 500.00p | 509.00p | 491.00p | 495.00p | 2656 |
28/03/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
27/03/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
24/03/2017 | 500.00p | 509.00p | 491.00p | 500.00p | 1985 |
23/03/2017 | 500.00p | 509.00p | 500.00p | 500.00p | 9 |
22/03/2017 | 500.00p | 509.00p | 491.00p | 500.00p | 1155 |
21/03/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
20/03/2017 | 505.00p | 505.00p | 491.00p | 500.00p | 1469 |
17/03/2017 | 505.00p | 505.00p | 491.00p | 505.00p | 400 |
16/03/2017 | 505.00p | 519.00p | 505.00p | 505.00p | 1337 |
15/03/2017 | 505.00p | 505.00p | 491.00p | 505.00p | 870 |
14/03/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
13/03/2017 | 500.00p | 520.00p | 500.00p | 505.00p | 1500 |
10/03/2017 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
09/03/2017 | 510.00p | 510.00p | 500.00p | 500.00p | 6975 |
08/03/2017 | 510.00p | 516.00p | 510.00p | 510.00p | 500 |
07/03/2017 | 510.00p | 517.00p | 510.00p | 510.00p | 5 |
06/03/2017 | 510.00p | 518.00p | 510.00p | 510.00p | 106 |
03/03/2017 | 510.00p | 510.00p | 501.00p | 510.00p | 930 |
02/03/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
01/03/2017 | 505.00p | 518.00p | 505.00p | 510.00p | 1152 |
28/02/2017 | 510.00p | 510.00p | 501.00p | 505.00p | 540 |
27/02/2017 | 515.00p | 518.00p | 510.00p | 510.00p | 1617 |
24/02/2017 | 515.00p | 515.00p | 510.00p | 515.00p | 200 |
23/02/2017 | 515.00p | 518.00p | 515.00p | 515.00p | 9 |
22/02/2017 | 520.00p | 520.00p | 511.00p | 515.00p | 1900 |
21/02/2017 | 515.00p | 520.00p | 515.00p | 520.00p | 700 |
20/02/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
17/02/2017 | 515.00p | 515.00p | 510.00p | 515.00p | 200 |
16/02/2017 | 515.00p | 515.00p | 511.00p | 515.00p | 1642 |
15/02/2017 | 515.00p | 515.00p | 511.00p | 515.00p | 4 |
14/02/2017 | 520.00p | 520.00p | 511.00p | 515.00p | 3461 |
13/02/2017 | 515.00p | 528.00p | 515.00p | 520.00p | 1056 |
10/02/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
09/02/2017 | 515.00p | 519.00p | 515.00p | 515.00p | 20 |
08/02/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
07/02/2017 | 515.00p | 520.00p | 515.00p | 515.00p | 5 |
06/02/2017 | 520.00p | 520.00p | 510.00p | 515.00p | 353 |
03/02/2017 | 520.00p | 520.00p | 510.00p | 520.00p | 800 |
02/02/2017 | 520.00p | 520.00p | 510.00p | 520.00p | 250 |
01/02/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
31/01/2017 | 525.00p | 525.00p | 512.00p | 520.00p | 2100 |
30/01/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
27/01/2017 | 525.00p | 525.00p | 512.00p | 525.00p | 200 |
26/01/2017 | 525.00p | 530.00p | 525.00p | 525.00p | 0 |
25/01/2017 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
24/01/2017 | 530.00p | 530.00p | 522.00p | 530.00p | 142 |
23/01/2017 | 530.00p | 539.00p | 522.00p | 530.00p | 327 |
20/01/2017 | 525.00p | 538.00p | 522.00p | 530.00p | 1180 |
19/01/2017 | 525.00p | 535.00p | 525.00p | 525.00p | 5000 |
18/01/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
17/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 800 |
16/01/2017 | 525.00p | 525.00p | 511.00p | 525.00p | 2600 |
13/01/2017 | 525.00p | 525.00p | 511.00p | 525.00p | 200 |
12/01/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
11/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 810 |
10/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 35 |
09/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 315 |
06/01/2017 | 525.00p | 538.00p | 525.00p | 525.00p | 505 |
05/01/2017 | 520.00p | 528.00p | 520.00p | 525.00p | 500 |
04/01/2017 | 520.00p | 528.00p | 511.00p | 520.00p | 433 |
03/01/2017 | 525.00p | 525.00p | 511.00p | 520.00p | 1500 |
30/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
29/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
28/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
23/12/2016 | 525.00p | 538.50p | 525.00p | 525.00p | 8 |
22/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
21/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
20/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
19/12/2016 | 525.00p | 539.00p | 510.00p | 525.00p | 385 |
16/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
15/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
14/12/2016 | 525.00p | 539.00p | 511.00p | 525.00p | 2235 |
13/12/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 196 |
12/12/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 920 |
09/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 101500 |
08/12/2016 | 525.00p | 525.00p | 511.00p | 525.00p | 96 |
07/12/2016 | 525.00p | 539.00p | 511.00p | 525.00p | 205 |
06/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 2500 |
05/12/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 2000 |
02/12/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
01/12/2016 | 525.00p | 539.00p | 511.00p | 525.00p | 5650 |
30/11/2016 | 525.00p | 525.00p | 511.00p | 525.00p | 200 |
29/11/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 2082 |
28/11/2016 | 525.00p | 539.00p | 511.00p | 525.00p | 2452 |
25/11/2016 | 555.00p | 555.00p | 512.00p | 525.00p | 13048 |
24/11/2016 | 555.00p | 569.00p | 541.00p | 555.00p | 1783 |
23/11/2016 | 555.00p | 569.00p | 541.00p | 555.00p | 3508 |
22/11/2016 | 545.00p | 560.87p | 545.00p | 555.00p | 1000 |
21/11/2016 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
18/11/2016 | 530.00p | 549.00p | 530.00p | 545.00p | 1250 |
17/11/2016 | 530.00p | 540.00p | 530.00p | 530.00p | 183 |
16/11/2016 | 525.00p | 539.00p | 524.00p | 530.00p | 5900 |
15/11/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 1870 |
14/11/2016 | 530.00p | 539.00p | 520.00p | 525.00p | 3900 |
11/11/2016 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
10/11/2016 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
09/11/2016 | 535.00p | 535.00p | 520.00p | 530.00p | 200 |
08/11/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
07/11/2016 | 535.00p | 549.00p | 521.00p | 535.00p | 1405 |
04/11/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
03/11/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
02/11/2016 | 535.00p | 549.00p | 521.00p | 535.00p | 1200 |
01/11/2016 | 535.00p | 535.00p | 521.00p | 535.00p | 350 |
31/10/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
28/10/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
27/10/2016 | 535.00p | 549.00p | 535.00p | 535.00p | 179 |
26/10/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
25/10/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
24/10/2016 | 535.00p | 549.00p | 521.00p | 535.00p | 1876 |
21/10/2016 | 530.00p | 539.00p | 530.00p | 535.00p | 17 |
20/10/2016 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
19/10/2016 | 525.00p | 539.00p | 525.00p | 530.00p | 200 |
18/10/2016 | 525.00p | 530.00p | 511.00p | 525.00p | 8410 |
17/10/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
14/10/2016 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
13/10/2016 | 520.00p | 539.00p | 520.00p | 525.00p | 1750 |
12/10/2016 | 525.00p | 529.00p | 511.00p | 520.00p | 1028 |
11/10/2016 | 540.00p | 540.00p | 524.00p | 525.00p | 5157 |
10/10/2016 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
07/10/2016 | 550.00p | 550.00p | 534.00p | 540.00p | 3677 |
06/10/2016 | 550.00p | 564.00p | 536.00p | 550.00p | 510 |
05/10/2016 | 555.00p | 555.00p | 536.00p | 550.00p | 4367 |
04/10/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 1922 |
03/10/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 500 |
30/09/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 400 |
29/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
28/09/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 200 |
27/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
26/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
23/09/2016 | 555.00p | 565.00p | 545.00p | 555.00p | 408 |
22/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
21/09/2016 | 555.00p | 565.00p | 555.00p | 555.00p | 1000 |
20/09/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 250 |
19/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
16/09/2016 | 555.00p | 565.00p | 545.00p | 555.00p | 2450 |
15/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
14/09/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
13/09/2016 | 550.00p | 559.00p | 546.00p | 555.00p | 2000 |
12/09/2016 | 545.00p | 558.00p | 545.00p | 550.00p | 2000 |
09/09/2016 | 565.00p | 565.00p | 545.00p | 545.00p | 1816 |
08/09/2016 | 565.00p | 565.00p | 555.00p | 565.00p | 4862 |
07/09/2016 | 565.00p | 577.00p | 565.00p | 565.00p | 4 |
06/09/2016 | 565.00p | 575.00p | 565.00p | 565.00p | 2500 |
05/09/2016 | 570.00p | 570.00p | 555.00p | 565.00p | 1300 |
02/09/2016 | 570.00p | 575.00p | 570.00p | 570.00p | 130 |
01/09/2016 | 560.00p | 570.00p | 560.00p | 570.00p | 1550 |
31/08/2016 | 560.00p | 569.00p | 560.00p | 560.00p | 800 |
30/08/2016 | 550.00p | 560.00p | 550.00p | 560.00p | 1100 |
26/08/2016 | 560.00p | 560.00p | 550.00p | 550.00p | 1450 |
25/08/2016 | 575.00p | 575.00p | 560.00p | 560.00p | 1361 |
24/08/2016 | 555.00p | 575.00p | 555.00p | 575.00p | 2030 |
23/08/2016 | 560.00p | 570.00p | 560.00p | 560.00p | 8 |
22/08/2016 | 555.00p | 569.00p | 555.00p | 560.00p | 2023 |
19/08/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
18/08/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
17/08/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
16/08/2016 | 555.00p | 555.00p | 545.00p | 555.00p | 20 |
15/08/2016 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
12/08/2016 | 540.00p | 555.00p | 540.00p | 555.00p | 1150 |
11/08/2016 | 540.00p | 549.00p | 535.00p | 540.00p | 1220 |
10/08/2016 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
09/08/2016 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
08/08/2016 | 540.00p | 549.00p | 540.00p | 540.00p | 1252 |
05/08/2016 | 540.00p | 549.00p | 540.00p | 540.00p | 205 |
04/08/2016 | 535.00p | 549.00p | 535.00p | 540.00p | 1012 |
03/08/2016 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
02/08/2016 | 525.00p | 540.00p | 525.00p | 535.00p | 800 |
01/08/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 1028 |
29/07/2016 | 525.00p | 539.00p | 525.00p | 525.00p | 1222 |
28/07/2016 | 525.00p | 539.00p | 515.00p | 525.00p | 1574 |
27/07/2016 | 520.00p | 539.00p | 520.00p | 525.00p | 1150 |
26/07/2016 | 520.00p | 520.00p | 515.00p | 520.00p | 125 |
25/07/2016 | 515.00p | 529.00p | 505.00p | 520.00p | 557 |
22/07/2016 | 515.00p | 515.00p | 510.00p | 515.00p | 2500 |
21/07/2016 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
20/07/2016 | 510.00p | 519.00p | 502.00p | 515.00p | 2000 |
19/07/2016 | 515.00p | 515.00p | 502.00p | 510.00p | 1200 |
18/07/2016 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
15/07/2016 | 515.00p | 515.00p | 502.00p | 515.00p | 5200 |
14/07/2016 | 515.00p | 515.00p | 502.00p | 515.00p | 200 |
13/07/2016 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
12/07/2016 | 515.00p | 515.00p | 502.00p | 515.00p | 16205 |
11/07/2016 | 510.00p | 515.00p | 502.00p | 515.00p | 1200 |
08/07/2016 | 510.00p | 516.00p | 502.00p | 510.00p | 2305 |
07/07/2016 | 510.00p | 516.00p | 510.00p | 510.00p | 1005 |
06/07/2016 | 537.50p | 537.50p | 510.00p | 510.00p | 405 |
*Close Price adjusted for both dividends and splits