Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/04/2017 | 655.00p | 659.90p | 655.00p | 655.00p | 149 |
27/04/2017 | 655.00p | 659.90p | 655.00p | 655.00p | 454 |
26/04/2017 | 650.00p | 659.00p | 650.00p | 655.00p | 750 |
25/04/2017 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
24/04/2017 | 650.00p | 659.00p | 640.10p | 650.00p | 752 |
21/04/2017 | 652.50p | 659.00p | 640.00p | 650.00p | 2628 |
20/04/2017 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
19/04/2017 | 652.50p | 659.00p | 645.00p | 652.50p | 670 |
18/04/2017 | 652.50p | 659.00p | 652.50p | 652.50p | 225 |
13/04/2017 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
12/04/2017 | 652.50p | 659.00p | 652.50p | 652.50p | 150 |
11/04/2017 | 650.00p | 659.00p | 650.00p | 652.50p | 1166 |
10/04/2017 | 640.00p | 659.00p | 640.00p | 650.00p | 3423 |
07/04/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 317 |
06/04/2017 | 640.00p | 659.00p | 625.00p | 640.00p | 1737 |
05/04/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 250 |
04/04/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
03/04/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 260 |
31/03/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 2000 |
30/03/2017 | 640.00p | 659.90p | 620.00p | 640.00p | 775 |
29/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
28/03/2017 | 640.00p | 659.90p | 640.00p | 640.00p | 105 |
27/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
24/03/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 14 |
23/03/2017 | 640.00p | 649.90p | 620.00p | 640.00p | 1130 |
22/03/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 10 |
21/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
20/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
17/03/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 159 |
16/03/2017 | 640.00p | 659.90p | 628.00p | 640.00p | 392 |
15/03/2017 | 640.00p | 659.90p | 640.00p | 640.00p | 1285 |
14/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
13/03/2017 | 640.00p | 659.90p | 640.00p | 640.00p | 61 |
10/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
09/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
08/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
07/03/2017 | 640.00p | 659.90p | 629.00p | 640.00p | 1905 |
06/03/2017 | 640.00p | 640.00p | 629.00p | 640.00p | 288 |
03/03/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
02/03/2017 | 640.00p | 659.90p | 628.00p | 640.00p | 349 |
01/03/2017 | 640.00p | 659.90p | 627.00p | 640.00p | 1051 |
28/02/2017 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
27/02/2017 | 640.00p | 659.90p | 627.00p | 640.00p | 1125 |
24/02/2017 | 640.00p | 659.90p | 640.00p | 640.00p | 300 |
23/02/2017 | 640.00p | 659.90p | 628.00p | 640.00p | 832 |
22/02/2017 | 640.00p | 655.00p | 626.00p | 640.00p | 3498 |
21/02/2017 | 640.00p | 640.00p | 626.00p | 640.00p | 152 |
20/02/2017 | 645.00p | 655.00p | 634.50p | 640.00p | 800 |
17/02/2017 | 645.00p | 655.00p | 645.00p | 645.00p | 152 |
16/02/2017 | 645.00p | 655.00p | 645.00p | 645.00p | 185 |
15/02/2017 | 625.00p | 645.00p | 625.00p | 645.00p | 154 |
14/02/2017 | 625.00p | 629.50p | 625.00p | 625.00p | 1032 |
13/02/2017 | 627.50p | 633.00p | 610.00p | 625.00p | 2290 |
10/02/2017 | 627.50p | 627.50p | 610.10p | 627.50p | 469 |
09/02/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
08/02/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
07/02/2017 | 627.50p | 627.50p | 610.10p | 627.50p | 676 |
06/02/2017 | 627.50p | 633.00p | 611.75p | 627.50p | 942 |
03/02/2017 | 627.50p | 627.50p | 613.50p | 627.50p | 500 |
02/02/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
01/02/2017 | 615.00p | 647.21p | 615.00p | 627.50p | 2212 |
31/01/2017 | 615.00p | 615.00p | 601.00p | 615.00p | 350 |
30/01/2017 | 615.00p | 615.00p | 602.00p | 615.00p | 350 |
27/01/2017 | 615.00p | 627.00p | 601.00p | 615.00p | 399 |
26/01/2017 | 615.00p | 615.00p | 600.00p | 615.00p | 692 |
25/01/2017 | 615.00p | 627.00p | 615.00p | 615.00p | 157 |
24/01/2017 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
23/01/2017 | 615.00p | 627.00p | 615.00p | 615.00p | 82 |
20/01/2017 | 615.00p | 622.50p | 615.00p | 615.00p | 0 |
19/01/2017 | 622.50p | 622.50p | 610.10p | 622.50p | 232 |
18/01/2017 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
17/01/2017 | 625.00p | 638.00p | 625.00p | 625.00p | 311 |
16/01/2017 | 625.00p | 638.00p | 610.10p | 625.00p | 327 |
13/01/2017 | 625.00p | 625.00p | 610.10p | 625.00p | 294 |
12/01/2017 | 620.00p | 636.00p | 620.00p | 625.00p | 469 |
11/01/2017 | 625.00p | 636.00p | 600.10p | 620.00p | 1640 |
10/01/2017 | 625.00p | 630.00p | 625.00p | 625.00p | 700 |
09/01/2017 | 625.00p | 630.00p | 610.10p | 625.00p | 30 |
06/01/2017 | 630.00p | 630.00p | 620.00p | 625.00p | 732 |
05/01/2017 | 630.00p | 636.00p | 614.05p | 630.00p | 4508 |
04/01/2017 | 635.00p | 639.00p | 621.00p | 630.00p | 3855 |
03/01/2017 | 635.00p | 645.00p | 620.10p | 635.00p | 2384 |
30/12/2016 | 635.00p | 645.00p | 635.00p | 635.00p | 240 |
29/12/2016 | 635.00p | 645.00p | 635.00p | 635.00p | 250 |
28/12/2016 | 635.00p | 645.00p | 635.00p | 635.00p | 100 |
23/12/2016 | 635.00p | 635.00p | 630.00p | 635.00p | 837 |
22/12/2016 | 635.00p | 647.00p | 635.00p | 635.00p | 152 |
21/12/2016 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
20/12/2016 | 635.00p | 647.00p | 635.00p | 635.00p | 100 |
19/12/2016 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
16/12/2016 | 630.00p | 647.00p | 630.00p | 635.00p | 1599 |
15/12/2016 | 630.00p | 639.00p | 630.00p | 630.00p | 16 |
14/12/2016 | 635.00p | 648.50p | 620.00p | 630.00p | 1151 |
13/12/2016 | 650.00p | 650.00p | 620.10p | 635.00p | 319 |
12/12/2016 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
09/12/2016 | 655.00p | 655.00p | 645.00p | 650.00p | 1100 |
08/12/2016 | 660.00p | 660.00p | 655.00p | 655.00p | 0 |
07/12/2016 | 670.00p | 670.00p | 660.00p | 660.00p | 500 |
06/12/2016 | 675.00p | 675.00p | 652.00p | 670.00p | 1000 |
05/12/2016 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
02/12/2016 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
01/12/2016 | 665.00p | 675.00p | 665.00p | 675.00p | 0 |
30/11/2016 | 665.00p | 669.90p | 665.00p | 665.00p | 150 |
29/11/2016 | 665.00p | 665.00p | 665.00p | 665.00p | 0 |
28/11/2016 | 665.00p | 665.00p | 660.10p | 665.00p | 87 |
25/11/2016 | 665.00p | 665.00p | 665.00p | 665.00p | 1000 |
24/11/2016 | 665.00p | 665.00p | 665.00p | 665.00p | 3005 |
23/11/2016 | 680.00p | 680.00p | 661.00p | 665.00p | 2164 |
22/11/2016 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
21/11/2016 | 680.00p | 697.00p | 665.00p | 680.00p | 582 |
18/11/2016 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
17/11/2016 | 675.00p | 688.00p | 675.00p | 680.00p | 20 |
16/11/2016 | 675.00p | 688.00p | 675.00p | 675.00p | 15 |
15/11/2016 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
14/11/2016 | 675.00p | 688.50p | 660.00p | 675.00p | 3493 |
11/11/2016 | 652.50p | 652.50p | 650.00p | 650.00p | 0 |
10/11/2016 | 657.50p | 657.50p | 640.00p | 652.50p | 1000 |
09/11/2016 | 670.00p | 670.00p | 640.00p | 657.50p | 1825 |
08/11/2016 | 670.00p | 675.00p | 670.00p | 670.00p | 0 |
07/11/2016 | 670.00p | 679.90p | 670.00p | 670.00p | 6 |
04/11/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
03/11/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
02/11/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
01/11/2016 | 670.00p | 679.00p | 670.00p | 670.00p | 1000 |
31/10/2016 | 670.00p | 680.00p | 670.00p | 670.00p | 0 |
28/10/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
27/10/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
26/10/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
25/10/2016 | 670.00p | 679.90p | 661.00p | 670.00p | 3477 |
24/10/2016 | 670.00p | 679.90p | 670.00p | 670.00p | 114 |
21/10/2016 | 670.00p | 679.90p | 670.00p | 670.00p | 396 |
20/10/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
19/10/2016 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
18/10/2016 | 670.00p | 679.90p | 660.10p | 670.00p | 931 |
17/10/2016 | 677.50p | 684.90p | 670.00p | 670.00p | 1260 |
14/10/2016 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
13/10/2016 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
12/10/2016 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
11/10/2016 | 677.50p | 684.90p | 670.10p | 677.50p | 241 |
10/10/2016 | 682.50p | 684.90p | 670.10p | 677.50p | 1797 |
07/10/2016 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
06/10/2016 | 682.50p | 690.00p | 682.50p | 682.50p | 58 |
05/10/2016 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
04/10/2016 | 682.50p | 690.00p | 670.00p | 682.50p | 4472 |
03/10/2016 | 682.50p | 695.00p | 682.50p | 682.50p | 718 |
30/09/2016 | 685.00p | 685.00p | 675.00p | 682.50p | 3000 |
29/09/2016 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
28/09/2016 | 685.00p | 705.41p | 685.00p | 685.00p | 1507 |
27/09/2016 | 685.00p | 685.00p | 670.30p | 685.00p | 17 |
26/09/2016 | 682.50p | 698.00p | 682.50p | 685.00p | 2009 |
23/09/2016 | 680.00p | 682.50p | 680.00p | 682.50p | 0 |
22/09/2016 | 667.50p | 680.00p | 667.50p | 680.00p | 300 |
21/09/2016 | 667.50p | 675.00p | 667.50p | 667.50p | 350 |
20/09/2016 | 667.50p | 675.00p | 667.50p | 667.50p | 655 |
19/09/2016 | 667.50p | 675.00p | 667.50p | 667.50p | 3039 |
16/09/2016 | 667.50p | 673.16p | 667.50p | 667.50p | 1407 |
15/09/2016 | 665.00p | 668.00p | 665.00p | 667.50p | 1044 |
14/09/2016 | 665.00p | 668.00p | 665.00p | 665.00p | 1014 |
13/09/2016 | 670.00p | 678.00p | 660.00p | 665.00p | 4011 |
12/09/2016 | 665.00p | 670.00p | 662.00p | 670.00p | 5502 |
09/09/2016 | 700.00p | 700.00p | 665.00p | 665.00p | 2000 |
08/09/2016 | 700.00p | 700.00p | 685.00p | 700.00p | 21000 |
07/09/2016 | 695.00p | 713.31p | 690.00p | 700.00p | 4057 |
06/09/2016 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
05/09/2016 | 697.50p | 697.50p | 680.10p | 695.00p | 1023 |
02/09/2016 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
01/09/2016 | 705.00p | 715.00p | 691.50p | 697.50p | 1282 |
31/08/2016 | 710.00p | 715.00p | 691.50p | 705.00p | 2012 |
30/08/2016 | 655.00p | 715.00p | 650.00p | 710.00p | 8519 |
26/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
25/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
24/08/2016 | 627.50p | 634.90p | 625.00p | 627.50p | 13 |
23/08/2016 | 627.50p | 634.90p | 622.00p | 627.50p | 1387 |
22/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
19/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
18/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
17/08/2016 | 627.50p | 640.00p | 627.50p | 627.50p | 0 |
16/08/2016 | 627.50p | 634.90p | 627.50p | 627.50p | 16 |
15/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
12/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
11/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
10/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
09/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
08/08/2016 | 627.50p | 633.50p | 627.50p | 627.50p | 787 |
05/08/2016 | 627.50p | 630.00p | 627.50p | 627.50p | 1500 |
04/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
03/08/2016 | 627.50p | 633.50p | 622.00p | 627.50p | 75 |
02/08/2016 | 627.50p | 627.50p | 622.00p | 627.50p | 270 |
01/08/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 7271 |
29/07/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
28/07/2016 | 627.50p | 627.50p | 622.00p | 627.50p | 266 |
27/07/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
26/07/2016 | 627.50p | 627.50p | 627.50p | 627.50p | 0 |
25/07/2016 | 625.00p | 627.50p | 625.00p | 627.50p | 4 |
22/07/2016 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
21/07/2016 | 625.00p | 625.00p | 617.50p | 625.00p | 0 |
20/07/2016 | 622.50p | 630.00p | 622.50p | 625.00p | 1800 |
19/07/2016 | 620.00p | 622.50p | 605.00p | 622.50p | 927 |
18/07/2016 | 620.00p | 630.00p | 615.00p | 620.00p | 240 |
15/07/2016 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
*Close Price adjusted for both dividends and splits