Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
12/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
11/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
10/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
07/04/2017 | 71.50p | 71.50p | 71.26p | 71.50p | 1666 |
06/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
05/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
04/04/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
03/04/2017 | 73.50p | 71.50p | 71.50p | 71.50p | 0 |
31/03/2017 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
30/03/2017 | 72.50p | 73.00p | 71.50p | 71.50p | 10000 |
29/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
28/03/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
27/03/2017 | 75.50p | 75.50p | 73.25p | 74.00p | 10000 |
24/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
23/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
22/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
21/03/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 1219 |
20/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
17/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
16/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 6340 |
15/03/2017 | 75.50p | 77.10p | 75.50p | 75.50p | 5050 |
14/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
13/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
10/03/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
09/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
08/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
07/03/2017 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
06/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
03/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
02/03/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
01/03/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 704 |
28/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
27/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
24/02/2017 | 75.50p | 76.10p | 75.50p | 75.50p | 720 |
23/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
22/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
21/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
20/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
17/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
16/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
15/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
14/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
13/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
10/02/2017 | 75.50p | 76.10p | 75.50p | 75.50p | 238 |
09/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
08/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
07/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
06/02/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
03/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
02/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
01/02/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
31/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
30/01/2017 | 75.50p | 76.10p | 75.50p | 75.50p | 900 |
27/01/2017 | 75.50p | 78.00p | 75.50p | 75.50p | 121 |
26/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
25/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
24/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
23/01/2017 | 75.50p | 76.10p | 75.50p | 75.50p | 893 |
20/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
19/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
18/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
17/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
16/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
13/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
12/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
11/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
10/01/2017 | 75.50p | 77.00p | 75.50p | 75.50p | 0 |
09/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
06/01/2017 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
05/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
04/01/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
03/01/2017 | 75.50p | 76.10p | 75.50p | 75.50p | 500 |
30/12/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
29/12/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
28/12/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
23/12/2016 | 75.50p | 76.50p | 75.50p | 75.50p | 0 |
22/12/2016 | 77.50p | 77.50p | 71.00p | 75.50p | 31500 |
21/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
20/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
19/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
16/12/2016 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
15/12/2016 | 77.50p | 77.50p | 76.50p | 77.50p | 0 |
14/12/2016 | 77.50p | 77.50p | 76.50p | 76.50p | 0 |
13/12/2016 | 77.50p | 78.00p | 77.50p | 77.50p | 0 |
12/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
09/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
08/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
07/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
06/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
05/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
02/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
01/12/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
30/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
29/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
28/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
25/11/2016 | 78.00p | 78.00p | 77.10p | 78.00p | 4000 |
24/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
23/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
22/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
21/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
18/11/2016 | 78.00p | 78.00p | 76.10p | 78.00p | 225 |
17/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
16/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
15/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
14/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
11/11/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
10/11/2016 | 75.50p | 80.00p | 75.50p | 78.00p | 10952 |
09/11/2016 | 75.50p | 75.50p | 73.00p | 75.50p | 475909 |
08/11/2016 | 76.50p | 77.00p | 75.00p | 76.50p | 1127 |
07/11/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 171737 |
04/11/2016 | 76.50p | 76.50p | 75.00p | 76.50p | 1268 |
03/11/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
02/11/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 26000 |
01/11/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 1946730 |
31/10/2016 | 76.50p | 77.00p | 76.50p | 76.50p | 0 |
28/10/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
27/10/2016 | 76.50p | 76.50p | 75.00p | 76.50p | 1242362 |
26/10/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 27 |
25/10/2016 | 76.50p | 76.50p | 75.00p | 76.50p | 224200 |
24/10/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
21/10/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
20/10/2016 | 76.50p | 78.00p | 74.00p | 76.50p | 17438 |
19/10/2016 | 76.50p | 76.50p | 73.50p | 76.50p | 20704 |
18/10/2016 | 76.50p | 76.50p | 73.50p | 76.50p | 1364 |
17/10/2016 | 76.50p | 77.00p | 73.50p | 76.50p | 97010 |
14/10/2016 | 76.00p | 76.50p | 70.00p | 76.50p | 40000 |
13/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
12/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
11/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
10/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
07/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
06/10/2016 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
05/10/2016 | 76.00p | 77.70p | 76.00p | 76.00p | 2486 |
04/10/2016 | 76.00p | 76.00p | 74.00p | 76.00p | 326 |
03/10/2016 | 75.50p | 75.50p | 70.00p | 75.50p | 400000 |
30/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
29/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
28/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
27/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
26/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
23/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
22/09/2016 | 75.50p | 78.00p | 75.50p | 75.50p | 1000 |
21/09/2016 | 75.50p | 75.50p | 74.00p | 75.50p | 5000 |
20/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
19/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
16/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
15/09/2016 | 75.50p | 75.50p | 73.00p | 75.50p | 55500 |
14/09/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
13/09/2016 | 76.50p | 76.50p | 73.70p | 75.50p | 5000 |
12/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
09/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
08/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
07/09/2016 | 76.50p | 76.50p | 73.00p | 76.50p | 30000 |
06/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
05/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
02/09/2016 | 76.50p | 76.50p | 73.70p | 76.50p | 10 |
01/09/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
31/08/2016 | 76.50p | 76.50p | 73.70p | 76.50p | 136 |
30/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
26/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
25/08/2016 | 76.50p | 76.50p | 73.00p | 76.50p | 4000 |
24/08/2016 | 76.50p | 76.50p | 73.50p | 76.50p | 488 |
23/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
22/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
19/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
18/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
17/08/2016 | 76.50p | 76.50p | 76.00p | 76.50p | 0 |
16/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
15/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
12/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
11/08/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 10000 |
10/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
09/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
08/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
05/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
04/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
03/08/2016 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
02/08/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 573 |
01/08/2016 | 76.50p | 76.50p | 74.00p | 76.50p | 126 |
29/07/2016 | 70.50p | 79.75p | 70.50p | 76.50p | 32488 |
28/07/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
27/07/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
26/07/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
25/07/2016 | 70.00p | 72.00p | 70.00p | 70.50p | 2500 |
22/07/2016 | 69.50p | 71.00p | 69.50p | 70.00p | 15636 |
21/07/2016 | 71.50p | 71.50p | 69.50p | 69.50p | 17500 |
20/07/2016 | 70.50p | 73.00p | 70.50p | 71.50p | 2500 |
19/07/2016 | 70.50p | 73.00p | 70.50p | 70.50p | 15500 |
18/07/2016 | 73.50p | 73.50p | 68.00p | 70.50p | 2817 |
15/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
14/07/2016 | 73.50p | 75.00p | 73.50p | 73.50p | 25 |
13/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
12/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
11/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
08/07/2016 | 73.50p | 73.50p | 70.00p | 73.50p | 27 |
07/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
06/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
05/07/2016 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
04/07/2016 | 73.50p | 73.50p | 70.00p | 73.50p | 5000 |
*Close Price adjusted for both dividends and splits