Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2017 | 287.60p | 287.60p | 287.60p | 287.60p | 0 |
28/03/2017 | 287.60p | 287.60p | 287.60p | 287.60p | 0 |
27/03/2017 | 287.60p | 287.60p | 271.74p | 287.60p | 67 |
24/03/2017 | 287.60p | 287.60p | 271.74p | 287.60p | 448 |
23/03/2017 | 287.60p | 295.54p | 287.60p | 287.60p | 16 |
22/03/2017 | 287.60p | 287.60p | 287.60p | 287.60p | 0 |
21/03/2017 | 287.60p | 287.60p | 271.74p | 287.60p | 19 |
20/03/2017 | 287.60p | 287.60p | 287.60p | 287.60p | 0 |
17/03/2017 | 287.60p | 303.47p | 287.60p | 287.60p | 24 |
16/03/2017 | 287.60p | 287.60p | 287.60p | 287.60p | 0 |
15/03/2017 | 347.11p | 347.11p | 272.73p | 287.60p | 2414 |
14/03/2017 | 347.11p | 347.11p | 347.11p | 347.11p | 0 |
13/03/2017 | 347.11p | 366.94p | 323.31p | 347.11p | 1088 |
10/03/2017 | 347.11p | 347.11p | 347.11p | 347.11p | 0 |
09/03/2017 | 347.11p | 348.10p | 298.63p | 347.11p | 3832 |
08/03/2017 | 347.11p | 376.86p | 347.11p | 347.11p | 494 |
07/03/2017 | 347.11p | 347.11p | 347.11p | 347.11p | 7 |
06/03/2017 | 347.11p | 370.91p | 347.11p | 347.11p | 537 |
03/03/2017 | 347.11p | 370.91p | 347.11p | 347.11p | 101 |
02/03/2017 | 347.11p | 347.11p | 347.11p | 347.11p | 174 |
01/03/2017 | 332.23p | 347.11p | 293.55p | 347.11p | 6441 |
28/02/2017 | 361.98p | 361.98p | 327.27p | 332.23p | 1061 |
27/02/2017 | 371.90p | 371.90p | 327.27p | 361.98p | 1737 |
24/02/2017 | 371.90p | 371.90p | 360.99p | 371.90p | 131 |
23/02/2017 | 371.90p | 391.74p | 357.02p | 371.90p | 1033 |
22/02/2017 | 371.90p | 391.74p | 348.10p | 371.90p | 610 |
21/02/2017 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
20/02/2017 | 421.49p | 421.49p | 347.11p | 371.90p | 2111 |
17/02/2017 | 421.49p | 436.36p | 421.49p | 421.49p | 379 |
16/02/2017 | 421.49p | 436.36p | 421.49p | 421.49p | 226 |
15/02/2017 | 421.49p | 445.79p | 412.56p | 421.49p | 1321 |
14/02/2017 | 456.20p | 456.20p | 406.61p | 421.49p | 1779 |
13/02/2017 | 456.20p | 456.20p | 416.53p | 456.20p | 81 |
10/02/2017 | 471.07p | 471.07p | 421.49p | 456.20p | 2075 |
09/02/2017 | 471.07p | 485.95p | 471.07p | 471.07p | 779 |
08/02/2017 | 471.07p | 484.96p | 451.64p | 471.07p | 830 |
07/02/2017 | 471.07p | 471.07p | 471.07p | 471.07p | 0 |
06/02/2017 | 471.07p | 495.87p | 451.24p | 471.07p | 151 |
03/02/2017 | 471.07p | 471.07p | 462.15p | 471.07p | 312 |
02/02/2017 | 471.07p | 471.07p | 456.20p | 471.07p | 504 |
01/02/2017 | 495.87p | 495.87p | 446.28p | 471.07p | 1765 |
31/01/2017 | 495.87p | 495.87p | 452.23p | 495.87p | 908 |
30/01/2017 | 495.87p | 515.70p | 452.23p | 495.87p | 1117 |
27/01/2017 | 495.87p | 515.70p | 448.26p | 495.87p | 300 |
26/01/2017 | 495.87p | 495.87p | 450.25p | 495.87p | 303 |
25/01/2017 | 495.87p | 534.55p | 495.87p | 495.87p | 163 |
24/01/2017 | 495.87p | 495.87p | 466.12p | 495.87p | 104 |
23/01/2017 | 495.87p | 495.87p | 466.12p | 495.87p | 74 |
20/01/2017 | 495.87p | 495.87p | 446.28p | 495.87p | 878 |
19/01/2017 | 471.07p | 495.87p | 450.11p | 495.87p | 993 |
18/01/2017 | 471.07p | 485.95p | 462.74p | 471.07p | 855 |
17/01/2017 | 446.28p | 545.45p | 446.28p | 471.07p | 2523 |
16/01/2017 | 421.49p | 446.28p | 416.53p | 446.28p | 940 |
13/01/2017 | 421.49p | 445.79p | 416.53p | 421.49p | 449 |
12/01/2017 | 421.49p | 446.28p | 410.58p | 421.49p | 562 |
11/01/2017 | 411.57p | 426.45p | 411.57p | 421.49p | 338 |
10/01/2017 | 411.57p | 411.57p | 411.57p | 411.57p | 0 |
09/01/2017 | 411.57p | 411.57p | 411.57p | 411.57p | 0 |
06/01/2017 | 421.49p | 421.49p | 307.44p | 411.57p | 4046 |
05/01/2017 | 421.49p | 421.49p | 421.49p | 421.49p | 0 |
04/01/2017 | 421.49p | 426.45p | 421.49p | 421.49p | 101 |
03/01/2017 | 421.49p | 424.46p | 421.49p | 421.49p | 871 |
30/12/2016 | 421.49p | 421.49p | 396.69p | 421.49p | 186 |
29/12/2016 | 421.49p | 421.49p | 421.49p | 421.49p | 0 |
28/12/2016 | 421.49p | 421.49p | 396.69p | 421.49p | 429 |
23/12/2016 | 421.49p | 424.46p | 421.49p | 421.49p | 9 |
22/12/2016 | 446.28p | 446.28p | 421.49p | 421.49p | 0 |
21/12/2016 | 446.28p | 466.12p | 403.64p | 446.28p | 611 |
20/12/2016 | 446.28p | 468.10p | 446.28p | 446.28p | 133 |
19/12/2016 | 446.28p | 446.28p | 406.61p | 446.28p | 504 |
16/12/2016 | 446.28p | 446.28p | 416.53p | 446.28p | 382 |
15/12/2016 | 446.28p | 472.07p | 446.28p | 446.28p | 1 |
14/12/2016 | 446.28p | 472.07p | 446.28p | 446.28p | 21 |
13/12/2016 | 446.28p | 446.28p | 446.28p | 446.28p | 0 |
12/12/2016 | 446.28p | 476.03p | 446.28p | 446.28p | 315 |
09/12/2016 | 446.28p | 464.13p | 446.28p | 446.28p | 240 |
08/12/2016 | 431.40p | 464.13p | 431.40p | 446.28p | 823 |
07/12/2016 | 421.49p | 495.87p | 421.49p | 431.40p | 10806 |
06/12/2016 | 421.49p | 446.28p | 416.53p | 421.49p | 1375 |
05/12/2016 | 421.49p | 436.36p | 406.61p | 421.49p | 1927 |
02/12/2016 | 381.82p | 421.49p | 381.82p | 421.49p | 1943 |
01/12/2016 | 381.82p | 381.82p | 360.99p | 381.82p | 273 |
30/11/2016 | 366.94p | 396.69p | 366.94p | 366.94p | 3809 |
29/11/2016 | 366.94p | 372.89p | 366.94p | 366.94p | 188 |
28/11/2016 | 366.94p | 372.89p | 366.94p | 366.94p | 11 |
25/11/2016 | 366.94p | 366.94p | 366.94p | 366.94p | 0 |
24/11/2016 | 366.94p | 366.94p | 366.94p | 366.94p | 0 |
23/11/2016 | 366.94p | 366.94p | 359.50p | 366.94p | 5 |
22/11/2016 | 366.94p | 366.94p | 359.50p | 366.94p | 67 |
21/11/2016 | 366.94p | 366.94p | 366.94p | 366.94p | 0 |
18/11/2016 | 371.90p | 376.86p | 337.19p | 366.94p | 1302 |
17/11/2016 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
16/11/2016 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
15/11/2016 | 371.90p | 371.90p | 352.07p | 371.90p | 41 |
14/11/2016 | 371.90p | 371.90p | 347.11p | 371.90p | 560 |
11/11/2016 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
10/11/2016 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
09/11/2016 | 371.90p | 371.90p | 347.11p | 371.90p | 487 |
08/11/2016 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
07/11/2016 | 371.90p | 371.90p | 366.94p | 371.90p | 157 |
04/11/2016 | 361.98p | 376.86p | 334.37p | 371.90p | 1096 |
03/11/2016 | 361.98p | 361.98p | 334.21p | 361.98p | 85 |
02/11/2016 | 371.90p | 375.87p | 319.34p | 361.98p | 2711 |
01/11/2016 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
31/10/2016 | 371.90p | 371.90p | 347.11p | 371.90p | 193 |
28/10/2016 | 421.49p | 421.49p | 317.36p | 371.90p | 2496 |
27/10/2016 | 421.49p | 421.49p | 406.61p | 421.49p | 101 |
26/10/2016 | 421.49p | 436.36p | 406.61p | 421.49p | 1617 |
25/10/2016 | 396.69p | 485.95p | 366.94p | 421.49p | 4771 |
24/10/2016 | 396.69p | 426.45p | 392.73p | 396.69p | 210 |
21/10/2016 | 371.90p | 424.46p | 371.90p | 396.69p | 4776 |
20/10/2016 | 371.90p | 396.69p | 371.90p | 371.90p | 1434 |
19/10/2016 | 431.40p | 431.40p | 371.90p | 371.90p | 3452 |
18/10/2016 | 371.90p | 396.69p | 371.90p | 371.90p | 702 |
17/10/2016 | 347.11p | 396.69p | 347.11p | 371.90p | 126 |
14/10/2016 | 347.11p | 396.69p | 319.34p | 347.11p | 77 |
13/10/2016 | 347.11p | 396.69p | 347.11p | 347.11p | 77 |
12/10/2016 | 371.90p | 376.86p | 319.34p | 347.11p | 2024 |
11/10/2016 | 371.90p | 371.90p | 351.07p | 371.90p | 2498 |
10/10/2016 | 371.90p | 371.90p | 371.31p | 371.90p | 115 |
07/10/2016 | 371.90p | 392.73p | 369.14p | 371.90p | 38 |
06/10/2016 | 371.90p | 396.69p | 369.14p | 371.90p | 3034 |
05/10/2016 | 371.90p | 436.36p | 370.91p | 371.90p | 3443 |
04/10/2016 | 371.90p | 396.69p | 366.94p | 371.90p | 1328 |
03/10/2016 | 322.31p | 392.73p | 322.31p | 371.90p | 2801 |
30/09/2016 | 332.23p | 342.15p | 307.44p | 322.31p | 1399 |
29/09/2016 | 371.90p | 380.83p | 313.39p | 332.23p | 2144 |
28/09/2016 | 371.90p | 384.60p | 357.02p | 371.90p | 1907 |
27/09/2016 | 371.90p | 382.81p | 357.02p | 371.90p | 1644 |
26/09/2016 | 371.90p | 392.73p | 339.17p | 371.90p | 4019 |
23/09/2016 | 371.90p | 396.69p | 355.64p | 371.90p | 2734 |
22/09/2016 | 456.20p | 456.20p | 299.50p | 371.90p | 19965 |
21/09/2016 | 168.60p | 476.03p | 168.60p | 431.40p | 56816 |
20/09/2016 | 163.64p | 175.54p | 163.64p | 168.60p | 223 |
19/09/2016 | 133.88p | 175.54p | 133.88p | 163.64p | 605 |
16/09/2016 | 133.88p | 165.12p | 133.88p | 133.88p | 696 |
15/09/2016 | 133.88p | 133.88p | 119.01p | 133.88p | 319 |
14/09/2016 | 138.84p | 152.73p | 115.04p | 133.88p | 1050 |
13/09/2016 | 138.84p | 158.68p | 113.06p | 138.84p | 1382 |
12/09/2016 | 223.14p | 223.14p | 138.84p | 138.84p | 1178 |
09/09/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
08/09/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
07/09/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
06/09/2016 | 223.14p | 223.14p | 152.73p | 223.14p | 230 |
05/09/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
02/09/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
01/09/2016 | 223.14p | 223.14p | 152.73p | 223.14p | 15 |
31/08/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
30/08/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
26/08/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
25/08/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
24/08/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
23/08/2016 | 223.14p | 253.88p | 152.73p | 223.14p | 386 |
22/08/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
19/08/2016 | 223.14p | 223.14p | 185.06p | 223.14p | 825 |
18/08/2016 | 223.14p | 223.14p | 185.06p | 223.14p | 20 |
17/08/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
16/08/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
15/08/2016 | 223.14p | 267.77p | 223.14p | 223.14p | 28 |
12/08/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
11/08/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
10/08/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
09/08/2016 | 223.14p | 223.14p | 182.88p | 223.14p | 111 |
08/08/2016 | 223.14p | 223.14p | 180.50p | 223.14p | 266 |
05/08/2016 | 223.14p | 282.62p | 223.14p | 223.14p | 37 |
04/08/2016 | 223.14p | 282.62p | 178.51p | 223.14p | 260 |
03/08/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
02/08/2016 | 198.35p | 223.14p | 194.38p | 223.14p | 472 |
01/08/2016 | 223.14p | 223.14p | 169.59p | 223.14p | 406 |
29/07/2016 | 223.14p | 223.14p | 214.21p | 223.14p | 251 |
28/07/2016 | 223.14p | 223.14p | 168.60p | 223.14p | 322 |
27/07/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
26/07/2016 | 223.14p | 223.14p | 166.61p | 223.14p | 252 |
25/07/2016 | 223.14p | 238.02p | 162.64p | 223.14p | 1615 |
22/07/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
21/07/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
20/07/2016 | 223.14p | 223.14p | 162.64p | 223.14p | 2 |
19/07/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
18/07/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
15/07/2016 | 223.14p | 238.02p | 158.68p | 223.14p | 288 |
14/07/2016 | 223.14p | 223.14p | 172.56p | 223.14p | 256 |
13/07/2016 | 223.14p | 223.14p | 172.56p | 223.14p | 168 |
12/07/2016 | 223.14p | 223.14p | 172.56p | 223.14p | 167 |
11/07/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
08/07/2016 | 223.14p | 257.85p | 223.14p | 223.14p | 384 |
07/07/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
06/07/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
05/07/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
04/07/2016 | 223.14p | 223.14p | 162.64p | 223.14p | 296 |
01/07/2016 | 223.14p | 223.14p | 223.14p | 223.14p | 0 |
30/06/2016 | 198.35p | 223.14p | 198.35p | 223.14p | 448 |
29/06/2016 | 198.35p | 198.35p | 198.35p | 198.35p | 0 |
28/06/2016 | 198.35p | 198.35p | 158.68p | 198.35p | 25 |
27/06/2016 | 198.35p | 222.15p | 198.35p | 198.35p | 616 |
24/06/2016 | 173.55p | 198.35p | 113.06p | 198.35p | 469 |
23/06/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
22/06/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
21/06/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
20/06/2016 | 247.93p | 247.93p | 203.31p | 247.93p | 25 |
17/06/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
*Close Price adjusted for both dividends and splits