Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
08/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
07/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
04/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
03/09/2015 | 287.50p | 320.00p | 287.50p | 287.50p | 44 |
02/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
01/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
28/08/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
27/08/2015 | 312.50p | 312.50p | 287.50p | 287.50p | 100 |
26/08/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
25/08/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
24/08/2015 | 325.00p | 325.00p | 312.50p | 312.50p | 0 |
21/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
20/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
19/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
18/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
17/08/2015 | 325.00p | 350.00p | 325.00p | 325.00p | 25 |
14/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
13/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
12/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
11/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
10/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
07/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
06/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
05/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
04/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
03/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
31/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
30/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
29/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
28/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
27/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
24/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
23/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
22/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
21/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
20/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
17/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
16/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
15/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
14/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
13/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
10/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
09/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
08/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
07/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
06/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
03/07/2015 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
02/07/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
01/07/2015 | 350.00p | 350.00p | 337.50p | 337.50p | 0 |
30/06/2015 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
29/06/2015 | 362.50p | 362.50p | 345.00p | 350.00p | 480 |
26/06/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
25/06/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
24/06/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
23/06/2015 | 425.00p | 425.00p | 412.50p | 412.50p | 500 |
22/06/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
19/06/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
18/06/2015 | 425.00p | 437.50p | 425.00p | 425.00p | 0 |
17/06/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
16/06/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
15/06/2015 | 462.50p | 462.50p | 437.50p | 437.50p | 150 |
12/06/2015 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
11/06/2015 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
10/06/2015 | 487.50p | 487.50p | 462.50p | 462.50p | 4 |
09/06/2015 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
08/06/2015 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
05/06/2015 | 487.50p | 498.36p | 487.50p | 487.50p | 4 |
04/06/2015 | 462.50p | 500.00p | 462.50p | 487.50p | 980 |
03/06/2015 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
02/06/2015 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
01/06/2015 | 500.00p | 500.00p | 462.50p | 462.50p | 75 |
29/05/2015 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
28/05/2015 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
27/05/2015 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
26/05/2015 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
22/05/2015 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
21/05/2015 | 500.00p | 500.00p | 487.50p | 500.00p | 0 |
20/05/2015 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
19/05/2015 | 512.50p | 512.50p | 477.00p | 487.50p | 389 |
18/05/2015 | 525.00p | 532.24p | 525.00p | 525.00p | 12 |
15/05/2015 | 525.00p | 535.00p | 503.00p | 525.00p | 767 |
14/05/2015 | 525.00p | 535.00p | 525.00p | 525.00p | 3 |
13/05/2015 | 562.50p | 562.50p | 500.00p | 525.00p | 1800 |
12/05/2015 | 625.00p | 625.00p | 525.00p | 575.00p | 2236 |
11/05/2015 | 487.50p | 598.00p | 485.00p | 587.50p | 2848 |
08/05/2015 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
07/05/2015 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
06/05/2015 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
05/05/2015 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
01/05/2015 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
30/04/2015 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
29/04/2015 | 450.00p | 475.00p | 450.00p | 475.00p | 250 |
28/04/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
27/04/2015 | 450.00p | 450.00p | 435.44p | 450.00p | 100 |
24/04/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
23/04/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
22/04/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
21/04/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
20/04/2015 | 450.00p | 450.00p | 435.00p | 450.00p | 40 |
17/04/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
16/04/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
15/04/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
14/04/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
13/04/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
10/04/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
09/04/2015 | 425.00p | 450.00p | 425.00p | 450.00p | 650 |
08/04/2015 | 425.00p | 437.24p | 425.00p | 425.00p | 40 |
07/04/2015 | 412.50p | 439.99p | 412.50p | 425.00p | 226 |
02/04/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
01/04/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
31/03/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
30/03/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
27/03/2015 | 437.50p | 437.50p | 412.50p | 412.50p | 75 |
26/03/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
25/03/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
24/03/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
23/03/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
20/03/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
19/03/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
18/03/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
17/03/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
16/03/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
13/03/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
12/03/2015 | 450.00p | 470.00p | 450.00p | 450.00p | 210 |
11/03/2015 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
10/03/2015 | 437.50p | 450.00p | 437.50p | 450.00p | 100 |
09/03/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
06/03/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
05/03/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
04/03/2015 | 437.50p | 437.50p | 431.62p | 437.50p | 2 |
03/03/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
02/03/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
27/02/2015 | 462.50p | 474.90p | 437.50p | 437.50p | 454 |
26/02/2015 | 437.50p | 465.56p | 437.50p | 462.50p | 530 |
25/02/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
24/02/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
23/02/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
20/02/2015 | 437.50p | 450.00p | 437.50p | 437.50p | 4 |
19/02/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
18/02/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
17/02/2015 | 425.00p | 449.90p | 425.00p | 437.50p | 109 |
16/02/2015 | 412.50p | 450.00p | 412.50p | 425.00p | 258 |
13/02/2015 | 375.00p | 412.50p | 375.00p | 412.50p | 500 |
12/02/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
11/02/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
10/02/2015 | 362.50p | 379.00p | 362.50p | 375.00p | 450 |
09/02/2015 | 350.00p | 362.50p | 350.00p | 362.50p | 0 |
06/02/2015 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
05/02/2015 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
04/02/2015 | 375.00p | 375.00p | 362.50p | 362.50p | 0 |
03/02/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
02/02/2015 | 375.00p | 387.50p | 375.00p | 375.00p | 0 |
30/01/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
29/01/2015 | 412.50p | 412.50p | 387.50p | 387.50p | 0 |
28/01/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
27/01/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
26/01/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
23/01/2015 | 375.00p | 412.50p | 375.00p | 412.50p | 650 |
22/01/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
21/01/2015 | 362.50p | 400.00p | 362.50p | 375.00p | 500 |
20/01/2015 | 400.00p | 400.00p | 362.50p | 362.50p | 178 |
19/01/2015 | 362.50p | 425.00p | 362.50p | 400.00p | 1210 |
16/01/2015 | 487.50p | 487.50p | 362.50p | 362.50p | 641 |
15/01/2015 | 537.50p | 546.25p | 480.00p | 487.50p | 510 |
14/01/2015 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
13/01/2015 | 562.50p | 562.50p | 562.50p | 562.50p | 100 |
12/01/2015 | 550.00p | 587.50p | 550.00p | 562.50p | 0 |
09/01/2015 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
08/01/2015 | 562.50p | 587.50p | 562.50p | 587.50p | 0 |
07/01/2015 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
06/01/2015 | 525.00p | 562.50p | 525.00p | 562.50p | 500 |
05/01/2015 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
02/01/2015 | 512.50p | 525.00p | 512.50p | 525.00p | 0 |
31/12/2014 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
30/12/2014 | 450.00p | 512.50p | 450.00p | 512.50p | 1175 |
29/12/2014 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
24/12/2014 | 437.50p | 450.00p | 412.50p | 450.00p | 851 |
23/12/2014 | 375.00p | 520.00p | 375.00p | 437.50p | 2948 |
22/12/2014 | 350.00p | 375.00p | 350.00p | 375.00p | 0 |
19/12/2014 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
18/12/2014 | 350.00p | 350.00p | 337.50p | 350.00p | 0 |
17/12/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
16/12/2014 | 375.00p | 375.00p | 337.50p | 337.50p | 75 |
15/12/2014 | 462.50p | 462.50p | 375.00p | 375.00p | 300 |
12/12/2014 | 462.50p | 462.50p | 425.00p | 462.50p | 0 |
11/12/2014 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
10/12/2014 | 462.50p | 475.00p | 462.50p | 462.50p | 0 |
09/12/2014 | 550.00p | 550.00p | 462.50p | 462.50p | 525 |
08/12/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
05/12/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
04/12/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
03/12/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
02/12/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
01/12/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
28/11/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
27/11/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
26/11/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
25/11/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
24/11/2014 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
*Close Price adjusted for both dividends and splits