Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/07/2016 | 435.00p | 443.00p | 425.00p | 435.00p | 189927 |
14/07/2016 | 435.00p | 445.00p | 435.00p | 435.00p | 15085 |
13/07/2016 | 435.00p | 439.00p | 425.00p | 435.00p | 17357 |
12/07/2016 | 425.00p | 445.00p | 420.00p | 435.00p | 511616 |
11/07/2016 | 425.00p | 432.00p | 420.00p | 425.00p | 167947 |
08/07/2016 | 422.50p | 427.13p | 417.62p | 422.50p | 13023 |
07/07/2016 | 427.50p | 434.80p | 417.62p | 422.50p | 13816 |
06/07/2016 | 427.50p | 430.00p | 418.50p | 422.50p | 90446 |
05/07/2016 | 430.00p | 440.13p | 418.50p | 427.50p | 1586356 |
04/07/2016 | 427.50p | 438.13p | 418.00p | 430.00p | 616554 |
01/07/2016 | 390.00p | 437.50p | 390.00p | 427.50p | 1970477 |
30/06/2016 | 370.00p | 385.12p | 368.11p | 380.00p | 12780 |
29/06/2016 | 365.00p | 375.00p | 365.00p | 370.00p | 11830 |
28/06/2016 | 372.50p | 375.11p | 360.00p | 365.00p | 23298 |
27/06/2016 | 375.00p | 380.11p | 370.00p | 372.50p | 15450 |
24/06/2016 | 387.50p | 400.00p | 373.00p | 377.50p | 25868 |
23/06/2016 | 400.00p | 400.00p | 391.00p | 400.00p | 1051 |
22/06/2016 | 400.00p | 403.90p | 391.00p | 400.00p | 2261 |
21/06/2016 | 400.00p | 400.00p | 391.00p | 400.00p | 3596 |
20/06/2016 | 400.00p | 405.88p | 396.40p | 400.00p | 3119 |
17/06/2016 | 402.50p | 402.50p | 391.00p | 400.00p | 139133 |
16/06/2016 | 405.00p | 407.00p | 391.00p | 402.50p | 4534 |
15/06/2016 | 410.00p | 410.00p | 398.00p | 410.00p | 15596 |
14/06/2016 | 410.00p | 410.00p | 400.00p | 410.00p | 65185 |
13/06/2016 | 410.00p | 410.00p | 400.00p | 410.00p | 3912 |
10/06/2016 | 410.00p | 411.60p | 405.00p | 410.00p | 1483 |
09/06/2016 | 410.00p | 412.00p | 405.00p | 410.00p | 3237 |
08/06/2016 | 410.00p | 413.00p | 400.00p | 410.00p | 14349 |
07/06/2016 | 407.50p | 414.00p | 403.00p | 410.00p | 30301 |
06/06/2016 | 405.00p | 414.00p | 403.00p | 407.50p | 15801 |
03/06/2016 | 390.00p | 395.12p | 380.00p | 390.00p | 34723 |
02/06/2016 | 390.00p | 395.00p | 385.00p | 390.00p | 33308 |
01/06/2016 | 390.00p | 396.00p | 385.00p | 390.00p | 12534 |
31/05/2016 | 390.00p | 390.00p | 383.00p | 390.00p | 1896 |
27/05/2016 | 390.00p | 398.60p | 390.00p | 390.00p | 6375 |
26/05/2016 | 390.00p | 400.00p | 387.00p | 390.00p | 401886 |
25/05/2016 | 390.00p | 400.12p | 385.00p | 390.00p | 5680 |
24/05/2016 | 387.50p | 397.20p | 384.80p | 390.00p | 14571 |
23/05/2016 | 387.50p | 393.02p | 387.50p | 387.50p | 2573 |
20/05/2016 | 387.50p | 390.00p | 387.50p | 387.50p | 2500 |
19/05/2016 | 387.50p | 390.00p | 380.00p | 387.50p | 2564238 |
18/05/2016 | 387.50p | 392.00p | 380.00p | 387.50p | 2703 |
17/05/2016 | 385.00p | 392.00p | 385.00p | 387.50p | 259968 |
16/05/2016 | 382.50p | 389.00p | 380.00p | 385.00p | 88087 |
13/05/2016 | 382.50p | 387.50p | 382.50p | 382.50p | 126129 |
12/05/2016 | 385.00p | 390.00p | 382.50p | 382.50p | 1755 |
11/05/2016 | 385.00p | 392.00p | 380.00p | 385.00p | 13269 |
10/05/2016 | 385.00p | 392.20p | 382.00p | 385.00p | 3384 |
09/05/2016 | 385.00p | 392.20p | 375.00p | 385.00p | 216036 |
06/05/2016 | 378.50p | 389.00p | 375.00p | 385.00p | 14682 |
05/05/2016 | 378.50p | 385.00p | 375.00p | 378.50p | 4203 |
04/05/2016 | 378.50p | 385.13p | 375.00p | 378.50p | 18108 |
03/05/2016 | 378.50p | 385.30p | 378.00p | 378.50p | 80400 |
29/04/2016 | 373.50p | 385.00p | 373.50p | 378.50p | 509606 |
28/04/2016 | 372.50p | 379.00p | 369.80p | 373.50p | 14509 |
27/04/2016 | 370.00p | 379.00p | 367.00p | 372.50p | 288490 |
26/04/2016 | 365.00p | 375.00p | 360.00p | 367.50p | 501663 |
25/04/2016 | 360.00p | 371.00p | 360.00p | 365.00p | 18931 |
22/04/2016 | 360.00p | 370.00p | 350.00p | 360.00p | 18452 |
21/04/2016 | 355.00p | 365.00p | 349.80p | 355.00p | 907937 |
20/04/2016 | 355.00p | 355.00p | 349.80p | 355.00p | 17250 |
19/04/2016 | 347.50p | 355.00p | 347.50p | 350.00p | 80000 |
18/04/2016 | 347.50p | 355.00p | 343.60p | 347.50p | 14364 |
15/04/2016 | 347.50p | 353.50p | 347.50p | 347.50p | 1052 |
14/04/2016 | 347.50p | 347.50p | 347.50p | 347.50p | 85478 |
13/04/2016 | 347.50p | 353.50p | 347.50p | 347.50p | 3050 |
12/04/2016 | 347.50p | 353.50p | 340.00p | 347.50p | 6454 |
11/04/2016 | 347.50p | 350.35p | 347.50p | 347.50p | 233 |
08/04/2016 | 345.00p | 348.70p | 345.00p | 347.50p | 102669 |
07/04/2016 | 340.00p | 348.80p | 340.00p | 345.00p | 86546 |
06/04/2016 | 340.00p | 347.00p | 331.00p | 340.00p | 2926 |
05/04/2016 | 345.00p | 348.00p | 335.00p | 340.00p | 38714 |
04/04/2016 | 347.00p | 352.46p | 340.00p | 345.00p | 21738 |
01/04/2016 | 335.00p | 352.46p | 330.00p | 347.00p | 27216 |
31/03/2016 | 317.50p | 342.80p | 317.50p | 335.00p | 57727 |
30/03/2016 | 310.00p | 310.00p | 305.00p | 310.00p | 8000 |
29/03/2016 | 310.00p | 317.00p | 304.20p | 310.00p | 3321 |
24/03/2016 | 310.00p | 310.00p | 304.20p | 310.00p | 3161 |
23/03/2016 | 310.00p | 317.00p | 305.00p | 310.00p | 3530 |
22/03/2016 | 310.00p | 310.00p | 304.20p | 310.00p | 13755 |
21/03/2016 | 310.00p | 310.00p | 300.00p | 310.00p | 25800 |
18/03/2016 | 310.00p | 317.00p | 299.85p | 310.00p | 28354 |
17/03/2016 | 310.00p | 310.00p | 304.50p | 310.00p | 10718 |
16/03/2016 | 310.00p | 319.00p | 300.00p | 310.00p | 9797 |
15/03/2016 | 312.50p | 320.00p | 304.20p | 310.00p | 27019 |
14/03/2016 | 307.50p | 320.00p | 303.15p | 312.50p | 5244 |
11/03/2016 | 307.50p | 314.00p | 303.15p | 307.50p | 7074 |
10/03/2016 | 310.00p | 314.00p | 300.00p | 307.50p | 7147 |
09/03/2016 | 312.50p | 312.50p | 300.00p | 310.00p | 29332 |
08/03/2016 | 312.50p | 312.50p | 310.00p | 312.50p | 0 |
07/03/2016 | 312.50p | 315.20p | 305.00p | 312.50p | 84513 |
04/03/2016 | 312.50p | 315.40p | 306.60p | 312.50p | 8935 |
03/03/2016 | 312.50p | 312.50p | 310.00p | 312.50p | 0 |
02/03/2016 | 312.50p | 312.50p | 306.50p | 312.50p | 103280 |
01/03/2016 | 312.50p | 312.50p | 306.50p | 312.50p | 1500 |
29/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
26/02/2016 | 312.50p | 318.00p | 312.50p | 312.50p | 1250 |
25/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
24/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
23/02/2016 | 312.50p | 318.00p | 312.50p | 312.50p | 784 |
22/02/2016 | 312.50p | 318.00p | 312.50p | 312.50p | 8070 |
19/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
18/02/2016 | 312.50p | 318.00p | 305.00p | 312.50p | 15508 |
17/02/2016 | 312.50p | 318.00p | 306.50p | 312.50p | 3665 |
16/02/2016 | 312.50p | 318.00p | 312.50p | 312.50p | 3627 |
15/02/2016 | 310.00p | 318.00p | 310.00p | 312.50p | 4932 |
12/02/2016 | 312.50p | 312.50p | 305.00p | 310.00p | 503464 |
11/02/2016 | 315.00p | 315.00p | 309.65p | 312.50p | 48761 |
10/02/2016 | 315.00p | 315.00p | 312.00p | 315.00p | 152 |
09/02/2016 | 315.00p | 315.00p | 312.00p | 315.00p | 2000 |
08/02/2016 | 315.00p | 315.00p | 312.00p | 315.00p | 6819 |
05/02/2016 | 315.00p | 320.00p | 315.00p | 315.00p | 25306 |
04/02/2016 | 315.00p | 315.00p | 312.50p | 315.00p | 10909 |
03/02/2016 | 315.00p | 320.00p | 312.50p | 315.00p | 6523 |
02/02/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
01/02/2016 | 315.00p | 320.00p | 312.50p | 315.00p | 3994 |
29/01/2016 | 315.00p | 320.00p | 312.50p | 315.00p | 101792 |
28/01/2016 | 315.00p | 320.00p | 312.50p | 315.00p | 1533 |
27/01/2016 | 315.00p | 320.00p | 312.00p | 315.00p | 14843 |
26/01/2016 | 315.00p | 315.00p | 310.00p | 315.00p | 2573 |
25/01/2016 | 315.00p | 319.00p | 310.00p | 315.00p | 1837 |
22/01/2016 | 315.00p | 320.16p | 311.00p | 315.00p | 4588 |
21/01/2016 | 315.00p | 319.00p | 310.00p | 315.00p | 1783 |
20/01/2016 | 315.00p | 315.00p | 311.00p | 315.00p | 2601 |
19/01/2016 | 315.00p | 319.00p | 315.00p | 315.00p | 1000 |
18/01/2016 | 320.00p | 320.00p | 310.00p | 315.00p | 25716 |
15/01/2016 | 320.00p | 322.00p | 315.00p | 320.00p | 209475 |
14/01/2016 | 322.50p | 324.00p | 315.00p | 320.00p | 43300 |
13/01/2016 | 323.50p | 325.45p | 320.55p | 322.50p | 5979 |
12/01/2016 | 322.50p | 325.45p | 317.00p | 323.50p | 208443 |
11/01/2016 | 330.00p | 332.70p | 320.25p | 322.50p | 11001 |
08/01/2016 | 327.50p | 335.00p | 321.00p | 330.00p | 7008 |
07/01/2016 | 327.50p | 332.84p | 321.00p | 327.50p | 282195 |
06/01/2016 | 325.00p | 335.00p | 325.00p | 325.00p | 133734 |
05/01/2016 | 325.00p | 335.00p | 321.00p | 325.00p | 5728 |
04/01/2016 | 320.00p | 335.00p | 315.00p | 325.00p | 17323 |
31/12/2015 | 317.50p | 325.00p | 317.50p | 317.50p | 6750 |
30/12/2015 | 317.50p | 325.00p | 317.50p | 317.50p | 5752 |
29/12/2015 | 317.50p | 325.00p | 312.25p | 317.50p | 4780 |
24/12/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
23/12/2015 | 315.00p | 325.00p | 311.33p | 317.50p | 11404 |
22/12/2015 | 312.50p | 325.00p | 312.50p | 315.00p | 16649 |
21/12/2015 | 312.50p | 320.00p | 310.00p | 312.50p | 10963 |
18/12/2015 | 312.50p | 312.50p | 306.00p | 312.50p | 11599 |
17/12/2015 | 312.50p | 312.50p | 310.00p | 312.50p | 251140 |
16/12/2015 | 312.50p | 312.50p | 311.00p | 312.50p | 2130 |
15/12/2015 | 312.50p | 312.50p | 300.00p | 310.00p | 13633 |
14/12/2015 | 312.50p | 320.00p | 300.00p | 312.50p | 2356595 |
11/12/2015 | 312.50p | 312.50p | 306.00p | 312.50p | 706905 |
10/12/2015 | 312.50p | 312.50p | 306.00p | 312.50p | 252 |
09/12/2015 | 312.50p | 312.50p | 305.30p | 312.50p | 4735 |
08/12/2015 | 317.50p | 317.50p | 307.50p | 312.50p | 13806 |
07/12/2015 | 320.00p | 324.12p | 310.00p | 317.50p | 257708 |
04/12/2015 | 317.50p | 318.00p | 312.50p | 312.50p | 3685 |
03/12/2015 | 305.00p | 317.50p | 305.00p | 317.50p | 8300 |
02/12/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 4835 |
01/12/2015 | 300.00p | 305.00p | 300.00p | 305.00p | 0 |
30/11/2015 | 302.50p | 309.00p | 295.00p | 300.00p | 11580 |
27/11/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 100 |
26/11/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
25/11/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
24/11/2015 | 305.00p | 306.00p | 301.00p | 305.00p | 3029 |
23/11/2015 | 305.00p | 309.00p | 305.00p | 305.00p | 4084 |
20/11/2015 | 305.00p | 309.00p | 305.00p | 305.00p | 1705 |
19/11/2015 | 312.50p | 318.67p | 305.00p | 305.00p | 53122 |
18/11/2015 | 307.50p | 311.85p | 305.00p | 307.50p | 12100 |
17/11/2015 | 307.50p | 307.50p | 303.00p | 307.50p | 17988 |
16/11/2015 | 297.50p | 309.00p | 295.00p | 307.50p | 5682 |
13/11/2015 | 297.50p | 305.00p | 292.00p | 297.50p | 974 |
12/11/2015 | 297.50p | 300.00p | 292.00p | 297.50p | 487 |
11/11/2015 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
10/11/2015 | 297.50p | 305.00p | 292.00p | 297.50p | 4503 |
09/11/2015 | 295.00p | 299.00p | 290.00p | 295.00p | 1928 |
06/11/2015 | 295.00p | 297.90p | 290.00p | 295.00p | 2675 |
05/11/2015 | 295.00p | 297.90p | 290.00p | 295.00p | 4422 |
04/11/2015 | 295.00p | 298.35p | 290.00p | 295.00p | 8660 |
03/11/2015 | 293.50p | 297.40p | 289.08p | 295.00p | 14147 |
02/11/2015 | 293.50p | 297.00p | 287.00p | 293.50p | 7499 |
30/10/2015 | 289.00p | 300.00p | 287.00p | 293.50p | 291681 |
29/10/2015 | 280.00p | 293.00p | 280.00p | 289.00p | 230500 |
28/10/2015 | 277.50p | 280.00p | 275.00p | 280.00p | 0 |
27/10/2015 | 275.00p | 279.00p | 271.60p | 275.00p | 3555 |
26/10/2015 | 287.50p | 293.35p | 275.00p | 275.00p | 8313 |
23/10/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
22/10/2015 | 292.50p | 298.35p | 287.00p | 287.50p | 6145 |
21/10/2015 | 292.50p | 298.35p | 286.00p | 292.50p | 8687 |
20/10/2015 | 292.50p | 300.09p | 286.00p | 292.50p | 2242 |
19/10/2015 | 287.50p | 292.50p | 280.00p | 292.50p | 13620 |
16/10/2015 | 290.00p | 290.00p | 286.00p | 287.50p | 1580 |
15/10/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
14/10/2015 | 290.00p | 290.00p | 284.00p | 290.00p | 9000 |
13/10/2015 | 290.00p | 294.50p | 290.00p | 290.00p | 107 |
12/10/2015 | 290.00p | 294.50p | 286.60p | 290.00p | 3142 |
09/10/2015 | 290.00p | 294.50p | 290.00p | 290.00p | 5539 |
08/10/2015 | 290.00p | 292.00p | 290.00p | 290.00p | 3650 |
07/10/2015 | 290.00p | 295.70p | 290.00p | 290.00p | 8648 |
06/10/2015 | 297.50p | 299.00p | 285.00p | 290.00p | 7837 |
05/10/2015 | 297.50p | 302.00p | 290.00p | 297.50p | 7911 |
02/10/2015 | 302.50p | 305.50p | 292.50p | 297.50p | 6428 |
01/10/2015 | 302.50p | 306.00p | 295.00p | 302.50p | 4498 |
*Close Price adjusted for both dividends and splits