Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2015 | 302.50p | 302.50p | 295.00p | 302.50p | 3406 |
29/09/2015 | 302.50p | 308.00p | 295.00p | 302.50p | 4334 |
28/09/2015 | 302.50p | 308.00p | 302.50p | 302.50p | 2378 |
25/09/2015 | 302.50p | 305.00p | 295.00p | 302.50p | 4664 |
24/09/2015 | 302.50p | 306.40p | 295.00p | 302.50p | 3850 |
23/09/2015 | 307.50p | 307.50p | 295.00p | 302.50p | 8806 |
22/09/2015 | 307.50p | 311.49p | 300.00p | 307.50p | 4806 |
21/09/2015 | 307.50p | 307.50p | 300.00p | 307.50p | 500 |
18/09/2015 | 307.50p | 314.16p | 300.00p | 307.50p | 37277 |
17/09/2015 | 307.50p | 307.50p | 300.00p | 307.50p | 5000 |
16/09/2015 | 307.50p | 311.70p | 307.50p | 307.50p | 3170 |
15/09/2015 | 307.50p | 307.50p | 300.00p | 307.50p | 5158 |
14/09/2015 | 307.50p | 307.50p | 305.00p | 307.50p | 158052 |
11/09/2015 | 307.50p | 307.50p | 302.00p | 307.50p | 1433 |
10/09/2015 | 307.50p | 314.00p | 300.00p | 307.50p | 50260 |
09/09/2015 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
08/09/2015 | 307.50p | 307.50p | 302.00p | 307.50p | 5880 |
07/09/2015 | 300.00p | 315.00p | 300.00p | 307.50p | 20842 |
04/09/2015 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
03/09/2015 | 295.00p | 300.00p | 291.00p | 295.00p | 2237 |
02/09/2015 | 285.00p | 305.00p | 285.00p | 295.00p | 14010 |
01/09/2015 | 285.00p | 290.00p | 280.00p | 285.00p | 1108 |
28/08/2015 | 275.00p | 290.00p | 270.00p | 285.00p | 25170 |
27/08/2015 | 274.00p | 279.50p | 267.00p | 275.00p | 21416 |
26/08/2015 | 265.00p | 275.00p | 260.00p | 274.00p | 26139 |
25/08/2015 | 280.00p | 280.00p | 265.00p | 265.00p | 44515 |
24/08/2015 | 297.50p | 297.50p | 275.00p | 280.00p | 47431 |
21/08/2015 | 297.50p | 297.50p | 295.00p | 297.50p | 6546 |
20/08/2015 | 297.50p | 300.00p | 295.00p | 297.50p | 6540 |
19/08/2015 | 297.50p | 300.00p | 295.00p | 297.50p | 0 |
18/08/2015 | 297.50p | 300.00p | 295.00p | 297.50p | 1937 |
17/08/2015 | 305.00p | 305.00p | 295.00p | 297.50p | 12000 |
14/08/2015 | 305.00p | 305.00p | 300.00p | 305.00p | 9700 |
13/08/2015 | 305.00p | 305.00p | 300.00p | 305.00p | 18264 |
12/08/2015 | 305.00p | 305.00p | 300.00p | 305.00p | 7500 |
11/08/2015 | 305.00p | 307.00p | 300.00p | 305.00p | 2291 |
10/08/2015 | 305.00p | 305.00p | 300.00p | 305.00p | 15500 |
07/08/2015 | 305.00p | 310.00p | 300.00p | 305.00p | 96004 |
06/08/2015 | 306.00p | 310.00p | 300.00p | 305.00p | 15012 |
05/08/2015 | 306.00p | 306.00p | 302.50p | 306.00p | 3920 |
04/08/2015 | 305.00p | 309.00p | 305.00p | 306.00p | 12816 |
03/08/2015 | 305.00p | 307.00p | 300.00p | 305.00p | 78322 |
31/07/2015 | 305.00p | 307.00p | 300.00p | 305.00p | 1077 |
30/07/2015 | 305.00p | 308.00p | 300.00p | 305.00p | 8225 |
29/07/2015 | 305.00p | 308.00p | 300.00p | 305.00p | 40737 |
28/07/2015 | 315.00p | 315.00p | 300.00p | 305.00p | 428376 |
27/07/2015 | 315.00p | 320.00p | 305.00p | 315.00p | 1125645 |
24/07/2015 | 310.00p | 315.00p | 310.00p | 310.00p | 7624 |
23/07/2015 | 302.50p | 315.00p | 301.75p | 310.00p | 12051 |
22/07/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
21/07/2015 | 302.50p | 305.00p | 301.60p | 302.50p | 10983 |
20/07/2015 | 300.00p | 305.00p | 300.00p | 302.50p | 15452 |
17/07/2015 | 300.00p | 300.00p | 290.00p | 300.00p | 2479575 |
16/07/2015 | 297.50p | 302.80p | 297.50p | 300.00p | 8491 |
15/07/2015 | 295.00p | 299.75p | 291.00p | 297.50p | 3769 |
14/07/2015 | 292.50p | 300.00p | 292.50p | 295.00p | 11538 |
13/07/2015 | 292.50p | 292.50p | 283.00p | 287.50p | 22047 |
10/07/2015 | 295.00p | 295.00p | 291.00p | 292.50p | 10792 |
09/07/2015 | 297.50p | 305.00p | 295.00p | 295.00p | 6054 |
08/07/2015 | 297.50p | 304.00p | 295.40p | 297.50p | 10374 |
07/07/2015 | 297.50p | 300.50p | 295.40p | 297.50p | 21559 |
06/07/2015 | 297.50p | 305.00p | 295.40p | 297.50p | 12531 |
03/07/2015 | 307.50p | 310.00p | 295.00p | 300.00p | 77591 |
02/07/2015 | 300.00p | 305.00p | 299.20p | 300.00p | 28347 |
01/07/2015 | 300.00p | 305.00p | 299.20p | 300.00p | 3483 |
30/06/2015 | 300.00p | 305.00p | 299.20p | 300.00p | 1258 |
29/06/2015 | 300.00p | 303.00p | 298.50p | 300.00p | 5571 |
26/06/2015 | 300.00p | 302.90p | 295.25p | 300.00p | 5494 |
25/06/2015 | 300.00p | 303.00p | 295.25p | 300.00p | 4034 |
24/06/2015 | 300.00p | 303.00p | 300.00p | 300.00p | 2771 |
23/06/2015 | 300.00p | 304.00p | 295.25p | 300.00p | 10760 |
22/06/2015 | 300.00p | 302.95p | 295.20p | 300.00p | 8013 |
19/06/2015 | 300.00p | 302.95p | 295.00p | 300.00p | 5101 |
18/06/2015 | 300.00p | 302.95p | 295.00p | 300.00p | 6550 |
17/06/2015 | 300.00p | 303.00p | 297.00p | 300.00p | 14625 |
16/06/2015 | 300.00p | 302.70p | 295.60p | 300.00p | 4175 |
15/06/2015 | 300.00p | 303.50p | 295.00p | 300.00p | 7524 |
12/06/2015 | 300.00p | 300.00p | 297.00p | 300.00p | 6500 |
11/06/2015 | 300.00p | 304.00p | 297.00p | 300.00p | 15736 |
10/06/2015 | 300.00p | 304.00p | 300.00p | 300.00p | 14120 |
09/06/2015 | 301.50p | 305.00p | 298.00p | 300.00p | 54169 |
08/06/2015 | 288.50p | 303.85p | 288.50p | 300.00p | 23115 |
05/06/2015 | 274.00p | 294.00p | 274.00p | 288.50p | 29758 |
04/06/2015 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
03/06/2015 | 274.00p | 278.68p | 274.00p | 274.00p | 2500 |
02/06/2015 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
01/06/2015 | 274.00p | 278.68p | 270.00p | 274.00p | 1774 |
29/05/2015 | 275.00p | 275.00p | 274.00p | 274.00p | 0 |
28/05/2015 | 270.00p | 278.90p | 266.00p | 275.00p | 5854 |
27/05/2015 | 270.00p | 273.85p | 266.00p | 270.00p | 2611 |
26/05/2015 | 270.00p | 274.00p | 270.00p | 270.00p | 3677 |
22/05/2015 | 270.00p | 273.90p | 265.00p | 270.00p | 6616 |
21/05/2015 | 270.00p | 270.00p | 265.00p | 270.00p | 2500 |
20/05/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
19/05/2015 | 272.50p | 272.50p | 260.00p | 270.00p | 8622 |
18/05/2015 | 272.50p | 275.00p | 266.00p | 272.50p | 3009 |
15/05/2015 | 272.50p | 275.00p | 265.00p | 272.50p | 7555 |
14/05/2015 | 272.50p | 275.00p | 267.25p | 272.50p | 5544 |
13/05/2015 | 270.00p | 278.35p | 265.00p | 272.50p | 7521 |
12/05/2015 | 270.00p | 275.00p | 270.00p | 270.00p | 14446 |
11/05/2015 | 252.50p | 275.15p | 252.50p | 270.00p | 22196 |
08/05/2015 | 245.00p | 250.00p | 245.00p | 245.00p | 32016 |
07/05/2015 | 245.00p | 245.00p | 241.60p | 245.00p | 2070 |
06/05/2015 | 245.00p | 247.70p | 241.60p | 245.00p | 13633 |
05/05/2015 | 245.00p | 249.90p | 241.60p | 245.00p | 9865 |
01/05/2015 | 245.00p | 247.70p | 240.00p | 245.00p | 7902 |
30/04/2015 | 245.00p | 247.70p | 242.50p | 245.00p | 6000 |
29/04/2015 | 245.00p | 249.50p | 241.75p | 245.00p | 13561 |
28/04/2015 | 247.50p | 255.00p | 241.60p | 245.00p | 10387 |
27/04/2015 | 239.00p | 248.10p | 236.00p | 245.00p | 21977 |
24/04/2015 | 239.00p | 241.50p | 238.00p | 239.00p | 29750 |
23/04/2015 | 239.00p | 241.00p | 234.26p | 239.00p | 29719 |
22/04/2015 | 239.00p | 239.00p | 235.00p | 239.00p | 10310 |
21/04/2015 | 239.00p | 240.00p | 235.80p | 239.00p | 6962 |
20/04/2015 | 239.00p | 240.10p | 235.80p | 239.00p | 7983 |
17/04/2015 | 239.00p | 240.10p | 235.80p | 239.00p | 5220 |
16/04/2015 | 239.00p | 240.25p | 235.40p | 239.00p | 9700 |
15/04/2015 | 239.00p | 241.20p | 235.00p | 239.00p | 43662 |
14/04/2015 | 239.00p | 244.00p | 233.90p | 239.00p | 142110 |
13/04/2015 | 207.50p | 245.00p | 207.50p | 239.00p | 37021 |
10/04/2015 | 205.00p | 207.90p | 205.00p | 205.00p | 1500 |
09/04/2015 | 205.00p | 207.90p | 205.00p | 205.00p | 44 |
08/04/2015 | 205.00p | 205.00p | 201.40p | 205.00p | 2500 |
07/04/2015 | 205.00p | 205.00p | 200.00p | 205.00p | 31880 |
02/04/2015 | 205.00p | 207.75p | 205.00p | 205.00p | 10000 |
01/04/2015 | 205.00p | 208.00p | 201.40p | 205.00p | 39300 |
31/03/2015 | 205.00p | 208.00p | 201.25p | 205.00p | 4967 |
30/03/2015 | 205.00p | 208.00p | 201.25p | 205.00p | 8639 |
27/03/2015 | 205.00p | 209.00p | 201.00p | 205.00p | 91876 |
26/03/2015 | 202.00p | 208.00p | 200.50p | 205.00p | 11223 |
25/03/2015 | 202.50p | 202.50p | 196.50p | 202.00p | 2817 |
24/03/2015 | 202.50p | 202.50p | 197.00p | 202.50p | 25976 |
23/03/2015 | 205.00p | 205.00p | 200.00p | 202.50p | 5468 |
20/03/2015 | 205.00p | 207.00p | 200.00p | 205.00p | 3840 |
19/03/2015 | 205.00p | 205.00p | 200.00p | 205.00p | 2500 |
18/03/2015 | 205.00p | 207.50p | 205.00p | 205.00p | 0 |
17/03/2015 | 205.00p | 206.00p | 200.00p | 205.00p | 7934 |
16/03/2015 | 207.00p | 207.00p | 200.00p | 205.00p | 12034 |
13/03/2015 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
12/03/2015 | 207.00p | 207.00p | 202.00p | 207.00p | 4000 |
11/03/2015 | 210.00p | 210.00p | 203.00p | 209.00p | 17722 |
10/03/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
09/03/2015 | 211.50p | 213.90p | 205.00p | 210.00p | 23940 |
06/03/2015 | 211.50p | 215.00p | 208.00p | 211.50p | 718435 |
05/03/2015 | 211.50p | 213.95p | 209.00p | 211.50p | 7827 |
04/03/2015 | 211.50p | 213.95p | 211.50p | 211.50p | 2032 |
03/03/2015 | 211.50p | 214.30p | 208.00p | 211.50p | 5943 |
02/03/2015 | 211.50p | 215.00p | 208.00p | 211.50p | 18346 |
27/02/2015 | 210.00p | 210.00p | 208.80p | 210.00p | 2105 |
26/02/2015 | 210.00p | 210.00p | 207.00p | 210.00p | 8500 |
25/02/2015 | 210.00p | 210.00p | 206.80p | 210.00p | 8676 |
24/02/2015 | 209.00p | 213.00p | 209.00p | 210.00p | 2282 |
23/02/2015 | 208.00p | 216.00p | 205.60p | 209.00p | 29768 |
20/02/2015 | 205.00p | 212.00p | 205.00p | 208.00p | 5258 |
19/02/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
18/02/2015 | 205.00p | 210.00p | 201.60p | 205.00p | 9447 |
17/02/2015 | 205.00p | 205.00p | 201.60p | 205.00p | 6700 |
16/02/2015 | 205.00p | 205.00p | 204.50p | 205.00p | 0 |
13/02/2015 | 208.00p | 208.00p | 196.00p | 204.50p | 74737 |
12/02/2015 | 213.50p | 213.50p | 205.00p | 208.00p | 6663 |
11/02/2015 | 215.00p | 215.00p | 208.00p | 213.50p | 5664 |
10/02/2015 | 215.00p | 215.00p | 214.50p | 215.00p | 900 |
09/02/2015 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
06/02/2015 | 215.50p | 215.50p | 211.00p | 215.00p | 7527 |
05/02/2015 | 215.50p | 215.86p | 211.00p | 215.50p | 2768 |
04/02/2015 | 215.50p | 215.50p | 211.00p | 215.50p | 2760 |
03/02/2015 | 217.00p | 217.00p | 211.00p | 215.50p | 8775 |
02/02/2015 | 221.00p | 221.00p | 215.00p | 217.00p | 13370 |
30/01/2015 | 222.00p | 222.00p | 217.00p | 221.00p | 6871 |
29/01/2015 | 222.00p | 222.00p | 218.20p | 222.00p | 1800 |
28/01/2015 | 222.00p | 222.50p | 217.00p | 222.00p | 97418 |
27/01/2015 | 222.00p | 222.00p | 218.10p | 222.00p | 2241 |
26/01/2015 | 222.00p | 223.80p | 218.10p | 222.00p | 8504 |
23/01/2015 | 222.00p | 224.30p | 218.10p | 222.00p | 108102 |
22/01/2015 | 222.00p | 224.35p | 218.10p | 222.00p | 1583739 |
21/01/2015 | 222.00p | 224.81p | 217.50p | 222.00p | 17550 |
20/01/2015 | 222.00p | 223.50p | 220.20p | 222.00p | 389082 |
19/01/2015 | 222.00p | 225.00p | 220.20p | 222.00p | 1007240 |
16/01/2015 | 222.00p | 222.00p | 220.20p | 222.00p | 4519 |
15/01/2015 | 221.00p | 225.00p | 220.00p | 222.00p | 405888 |
14/01/2015 | 223.50p | 225.95p | 219.00p | 221.00p | 20881 |
13/01/2015 | 223.50p | 225.95p | 220.42p | 223.50p | 1185282 |
12/01/2015 | 215.00p | 226.00p | 215.00p | 223.50p | 32350 |
09/01/2015 | 210.50p | 220.00p | 209.60p | 215.00p | 6220 |
08/01/2015 | 210.50p | 212.00p | 209.50p | 210.50p | 16747 |
07/01/2015 | 210.50p | 213.00p | 209.00p | 210.50p | 45018 |
06/01/2015 | 210.50p | 210.50p | 209.52p | 210.50p | 24412 |
05/01/2015 | 210.50p | 212.37p | 209.00p | 210.50p | 2601 |
02/01/2015 | 210.50p | 212.40p | 210.50p | 210.50p | 10 |
31/12/2014 | 210.50p | 212.37p | 210.50p | 210.50p | 41 |
30/12/2014 | 210.50p | 210.50p | 209.00p | 210.50p | 20941 |
29/12/2014 | 210.50p | 210.50p | 210.50p | 210.50p | 0 |
24/12/2014 | 210.50p | 213.00p | 210.50p | 210.50p | 3000 |
23/12/2014 | 206.50p | 213.00p | 206.50p | 210.50p | 18567 |
22/12/2014 | 207.50p | 209.50p | 205.00p | 206.50p | 27360 |
19/12/2014 | 195.50p | 210.28p | 195.50p | 207.50p | 32119 |
18/12/2014 | 190.50p | 198.00p | 190.50p | 195.50p | 21753 |
17/12/2014 | 190.50p | 191.00p | 190.50p | 190.50p | 2179 |
16/12/2014 | 190.50p | 198.00p | 190.50p | 190.50p | 15706 |
15/12/2014 | 190.50p | 194.00p | 186.50p | 190.50p | 4429 |
*Close Price adjusted for both dividends and splits