Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/09/2015 | 200.00p | 200.50p | 200.00p | 200.00p | 48 |
25/09/2015 | 200.00p | 205.00p | 195.00p | 200.00p | 3188 |
24/09/2015 | 200.00p | 202.00p | 200.00p | 200.00p | 1000 |
23/09/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 728 |
22/09/2015 | 200.00p | 202.50p | 200.00p | 200.00p | 2000 |
21/09/2015 | 200.00p | 203.00p | 200.00p | 200.00p | 549 |
18/09/2015 | 200.00p | 203.00p | 195.00p | 200.00p | 2685 |
17/09/2015 | 200.00p | 200.00p | 196.75p | 200.00p | 246 |
16/09/2015 | 200.00p | 203.00p | 200.00p | 200.00p | 206 |
15/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
14/09/2015 | 200.00p | 200.00p | 196.75p | 200.00p | 411 |
11/09/2015 | 200.00p | 200.00p | 196.75p | 200.00p | 1057 |
10/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
09/09/2015 | 200.00p | 203.00p | 196.50p | 200.00p | 2080 |
08/09/2015 | 200.00p | 202.50p | 197.50p | 200.00p | 6099 |
07/09/2015 | 200.00p | 200.00p | 199.95p | 200.00p | 344 |
04/09/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 493 |
03/09/2015 | 197.50p | 200.00p | 197.50p | 200.00p | 0 |
02/09/2015 | 200.00p | 201.00p | 200.00p | 200.00p | 6000 |
01/09/2015 | 205.00p | 205.00p | 195.00p | 200.00p | 488 |
28/08/2015 | 205.00p | 212.50p | 205.00p | 205.00p | 1320 |
27/08/2015 | 200.00p | 215.00p | 200.00p | 205.00p | 660 |
26/08/2015 | 200.00p | 202.50p | 200.00p | 200.00p | 1862 |
25/08/2015 | 200.00p | 202.50p | 200.00p | 200.00p | 986 |
24/08/2015 | 205.00p | 209.25p | 195.00p | 200.00p | 1816 |
21/08/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
20/08/2015 | 207.50p | 211.25p | 207.50p | 207.50p | 1734 |
19/08/2015 | 207.50p | 212.50p | 207.50p | 207.50p | 234 |
18/08/2015 | 207.50p | 211.25p | 207.50p | 207.50p | 3544 |
17/08/2015 | 210.00p | 217.50p | 200.00p | 210.00p | 4448 |
14/08/2015 | 210.00p | 212.50p | 210.00p | 210.00p | 0 |
13/08/2015 | 210.00p | 210.00p | 207.50p | 210.00p | 0 |
12/08/2015 | 197.50p | 215.00p | 197.50p | 207.50p | 11759 |
11/08/2015 | 197.50p | 205.00p | 197.50p | 197.50p | 7880 |
10/08/2015 | 197.50p | 200.75p | 197.50p | 197.50p | 2328 |
07/08/2015 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
06/08/2015 | 197.50p | 201.25p | 197.50p | 197.50p | 3805 |
05/08/2015 | 197.50p | 201.25p | 197.50p | 197.50p | 242 |
04/08/2015 | 197.50p | 201.50p | 193.00p | 197.50p | 1585 |
03/08/2015 | 197.50p | 201.50p | 197.50p | 197.50p | 12020 |
31/07/2015 | 197.50p | 201.50p | 190.00p | 197.50p | 61371 |
30/07/2015 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
29/07/2015 | 197.50p | 202.50p | 197.50p | 197.50p | 5755 |
28/07/2015 | 192.50p | 197.50p | 186.50p | 197.50p | 5688 |
27/07/2015 | 192.50p | 197.25p | 185.00p | 192.50p | 5297 |
24/07/2015 | 217.50p | 217.50p | 186.25p | 192.50p | 10089 |
23/07/2015 | 217.50p | 217.50p | 216.00p | 217.50p | 800 |
22/07/2015 | 227.50p | 230.00p | 216.25p | 217.50p | 8570 |
21/07/2015 | 233.75p | 233.75p | 227.50p | 227.50p | 500 |
20/07/2015 | 245.00p | 247.50p | 233.75p | 233.75p | 5060 |
17/07/2015 | 257.50p | 262.50p | 245.00p | 245.00p | 36774 |
16/07/2015 | 262.50p | 262.50p | 260.00p | 262.50p | 5000 |
15/07/2015 | 265.00p | 265.00p | 260.25p | 262.50p | 62 |
14/07/2015 | 265.00p | 267.00p | 265.00p | 265.00p | 2374 |
13/07/2015 | 265.00p | 265.00p | 260.00p | 265.00p | 0 |
10/07/2015 | 262.50p | 265.00p | 260.00p | 265.00p | 4392 |
09/07/2015 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
08/07/2015 | 265.00p | 265.00p | 262.50p | 265.00p | 0 |
07/07/2015 | 265.00p | 268.00p | 265.00p | 265.00p | 15481 |
06/07/2015 | 265.00p | 268.00p | 260.00p | 265.00p | 10656 |
03/07/2015 | 265.00p | 268.00p | 262.50p | 265.00p | 18390 |
02/07/2015 | 262.50p | 268.50p | 262.50p | 262.50p | 1200 |
01/07/2015 | 262.50p | 268.50p | 262.50p | 262.50p | 360 |
30/06/2015 | 262.50p | 269.50p | 262.50p | 262.50p | 18400 |
29/06/2015 | 262.50p | 270.00p | 261.08p | 262.50p | 1898 |
26/06/2015 | 262.50p | 269.92p | 262.50p | 262.50p | 2012 |
25/06/2015 | 262.50p | 262.50p | 255.30p | 262.50p | 471 |
24/06/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
23/06/2015 | 262.50p | 270.00p | 262.50p | 262.50p | 73 |
22/06/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
19/06/2015 | 262.50p | 270.00p | 257.50p | 262.50p | 188 |
18/06/2015 | 262.50p | 262.50p | 255.30p | 262.50p | 568 |
17/06/2015 | 262.50p | 262.50p | 260.00p | 262.50p | 0 |
16/06/2015 | 265.00p | 269.50p | 256.25p | 262.50p | 1507 |
15/06/2015 | 260.00p | 266.23p | 260.00p | 265.00p | 5471 |
12/06/2015 | 260.00p | 260.00p | 257.05p | 260.00p | 592 |
11/06/2015 | 260.00p | 265.00p | 257.00p | 260.00p | 597 |
10/06/2015 | 257.50p | 265.00p | 257.50p | 260.00p | 1951 |
09/06/2015 | 260.00p | 264.80p | 260.00p | 260.00p | 2631 |
08/06/2015 | 257.50p | 265.00p | 257.50p | 260.00p | 2087 |
05/06/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
04/06/2015 | 257.50p | 265.00p | 257.50p | 257.50p | 4410 |
03/06/2015 | 257.50p | 257.50p | 256.50p | 257.50p | 3686 |
02/06/2015 | 255.00p | 259.50p | 252.75p | 257.50p | 7987 |
01/06/2015 | 245.00p | 260.00p | 245.00p | 255.00p | 8031 |
29/05/2015 | 245.00p | 245.00p | 239.00p | 245.00p | 48 |
28/05/2015 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
27/05/2015 | 242.50p | 254.00p | 238.75p | 245.00p | 4339 |
26/05/2015 | 230.00p | 250.00p | 230.00p | 242.50p | 9011 |
22/05/2015 | 227.50p | 240.00p | 225.00p | 230.00p | 47300 |
21/05/2015 | 227.50p | 231.25p | 227.50p | 227.50p | 5342 |
20/05/2015 | 227.50p | 231.25p | 227.50p | 227.50p | 5441 |
19/05/2015 | 222.50p | 235.00p | 222.50p | 227.50p | 39776 |
18/05/2015 | 210.00p | 215.00p | 207.50p | 215.00p | 6000 |
15/05/2015 | 210.00p | 210.00p | 207.50p | 210.00p | 1200 |
14/05/2015 | 210.00p | 215.00p | 210.00p | 210.00p | 2048 |
13/05/2015 | 207.50p | 213.50p | 205.00p | 210.00p | 20354 |
12/05/2015 | 207.50p | 213.75p | 207.50p | 207.50p | 11327 |
11/05/2015 | 207.50p | 213.75p | 205.00p | 207.50p | 3258 |
08/05/2015 | 207.50p | 210.00p | 200.00p | 207.50p | 628 |
07/05/2015 | 207.50p | 213.75p | 207.50p | 207.50p | 1004 |
06/05/2015 | 207.50p | 213.75p | 207.50p | 207.50p | 64 |
05/05/2015 | 207.50p | 213.50p | 207.50p | 207.50p | 2342 |
01/05/2015 | 212.50p | 213.50p | 207.50p | 207.50p | 249 |
30/04/2015 | 212.50p | 213.75p | 212.50p | 212.50p | 300 |
29/04/2015 | 212.50p | 213.75p | 212.50p | 212.50p | 468 |
28/04/2015 | 212.50p | 213.75p | 210.00p | 212.50p | 2295 |
27/04/2015 | 212.50p | 215.00p | 212.50p | 212.50p | 2200 |
24/04/2015 | 212.50p | 214.00p | 212.50p | 212.50p | 1882 |
23/04/2015 | 212.50p | 214.25p | 210.00p | 212.50p | 2487 |
22/04/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
21/04/2015 | 212.50p | 214.40p | 212.50p | 212.50p | 1348 |
20/04/2015 | 212.50p | 214.50p | 210.00p | 212.50p | 925 |
17/04/2015 | 217.50p | 219.00p | 212.50p | 212.50p | 3483 |
16/04/2015 | 212.50p | 220.00p | 212.50p | 217.50p | 8979 |
15/04/2015 | 210.00p | 220.44p | 210.00p | 215.00p | 2265 |
14/04/2015 | 210.00p | 214.50p | 210.00p | 210.00p | 2596 |
13/04/2015 | 202.50p | 215.00p | 202.50p | 210.00p | 1460 |
10/04/2015 | 197.50p | 205.00p | 197.50p | 202.50p | 4900 |
09/04/2015 | 197.50p | 200.00p | 197.50p | 197.50p | 194 |
08/04/2015 | 197.50p | 197.50p | 195.00p | 197.50p | 1842 |
07/04/2015 | 190.00p | 200.32p | 190.00p | 197.50p | 10767 |
02/04/2015 | 190.00p | 194.00p | 190.00p | 190.00p | 130 |
01/04/2015 | 192.50p | 197.50p | 190.00p | 190.00p | 1491 |
31/03/2015 | 192.50p | 200.00p | 192.50p | 192.50p | 85 |
30/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
27/03/2015 | 192.50p | 192.50p | 186.50p | 192.50p | 50 |
26/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
25/03/2015 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
24/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
23/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
20/03/2015 | 192.50p | 198.75p | 192.50p | 192.50p | 249 |
19/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
18/03/2015 | 192.50p | 195.05p | 190.00p | 192.50p | 1700 |
17/03/2015 | 192.50p | 194.98p | 186.50p | 192.50p | 413 |
16/03/2015 | 192.50p | 192.50p | 186.50p | 192.50p | 1000 |
13/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
12/03/2015 | 192.50p | 195.05p | 192.50p | 192.50p | 763 |
11/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
10/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
09/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
06/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
05/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
04/03/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
03/03/2015 | 192.50p | 198.75p | 192.50p | 192.50p | 2800 |
02/03/2015 | 195.00p | 195.00p | 188.94p | 192.50p | 3481 |
27/02/2015 | 195.00p | 195.00p | 193.75p | 195.00p | 6000 |
26/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
25/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
24/02/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
23/02/2015 | 197.50p | 197.50p | 192.50p | 195.00p | 4672 |
20/02/2015 | 202.50p | 202.50p | 197.50p | 197.50p | 2415 |
19/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
18/02/2015 | 202.50p | 203.00p | 202.50p | 202.50p | 254 |
17/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
16/02/2015 | 202.50p | 205.00p | 202.50p | 202.50p | 2000 |
13/02/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
12/02/2015 | 207.50p | 208.50p | 202.50p | 202.50p | 796 |
11/02/2015 | 207.50p | 208.60p | 207.50p | 207.50p | 25 |
10/02/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
09/02/2015 | 210.00p | 210.00p | 207.50p | 207.50p | 516 |
06/02/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
05/02/2015 | 210.00p | 217.50p | 210.00p | 210.00p | 0 |
04/02/2015 | 217.50p | 217.50p | 207.50p | 210.00p | 50 |
03/02/2015 | 217.50p | 223.00p | 208.75p | 217.50p | 1954 |
02/02/2015 | 217.50p | 223.00p | 211.25p | 217.50p | 2504 |
30/01/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
29/01/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
28/01/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
27/01/2015 | 217.50p | 224.00p | 215.00p | 217.50p | 1617 |
26/01/2015 | 217.50p | 217.50p | 215.00p | 217.50p | 619 |
23/01/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
22/01/2015 | 217.50p | 224.50p | 217.50p | 217.50p | 1417 |
21/01/2015 | 217.50p | 225.00p | 217.50p | 217.50p | 1553 |
20/01/2015 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
19/01/2015 | 215.00p | 230.00p | 215.00p | 217.50p | 4128 |
16/01/2015 | 215.00p | 225.00p | 215.00p | 215.00p | 842 |
15/01/2015 | 212.50p | 217.00p | 212.50p | 215.00p | 725 |
14/01/2015 | 212.50p | 220.00p | 212.50p | 212.50p | 540 |
13/01/2015 | 210.00p | 221.13p | 210.00p | 212.50p | 1000 |
12/01/2015 | 200.00p | 210.00p | 200.00p | 207.50p | 5400 |
09/01/2015 | 197.50p | 200.00p | 197.50p | 200.00p | 0 |
08/01/2015 | 195.00p | 200.00p | 195.00p | 197.50p | 8995 |
07/01/2015 | 200.00p | 205.60p | 193.75p | 200.00p | 138 |
06/01/2015 | 192.50p | 201.00p | 192.50p | 200.00p | 1163 |
05/01/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
02/01/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
31/12/2014 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
30/12/2014 | 187.50p | 190.00p | 187.50p | 190.00p | 300 |
29/12/2014 | 185.00p | 187.50p | 185.00p | 187.50p | 0 |
24/12/2014 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
23/12/2014 | 185.00p | 190.00p | 185.00p | 185.00p | 48 |
22/12/2014 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
19/12/2014 | 180.00p | 190.00p | 180.00p | 185.00p | 43449 |
18/12/2014 | 177.50p | 185.00p | 167.81p | 180.00p | 21300 |
17/12/2014 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
16/12/2014 | 177.50p | 177.50p | 167.70p | 177.50p | 1500 |
15/12/2014 | 197.50p | 197.50p | 177.50p | 177.50p | 3718 |
12/12/2014 | 200.00p | 200.00p | 192.90p | 200.00p | 3000 |
11/12/2014 | 202.50p | 202.50p | 200.00p | 200.00p | 0 |
*Close Price adjusted for both dividends and splits