Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2016 | 247.93p | 247.93p | 218.18p | 247.93p | 1008 |
15/06/2016 | 247.93p | 247.93p | 198.35p | 247.93p | 1352 |
14/06/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
13/06/2016 | 272.73p | 272.73p | 247.93p | 247.93p | 610 |
10/06/2016 | 272.73p | 277.67p | 250.41p | 272.73p | 590 |
09/06/2016 | 272.73p | 277.67p | 247.93p | 272.73p | 1650 |
08/06/2016 | 272.73p | 272.73p | 250.41p | 272.73p | 362 |
07/06/2016 | 223.14p | 295.04p | 223.14p | 272.73p | 1910 |
06/06/2016 | 247.93p | 247.93p | 188.45p | 223.14p | 2379 |
03/06/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
02/06/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
01/06/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
31/05/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
27/05/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
26/05/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
25/05/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
24/05/2016 | 247.93p | 273.72p | 247.93p | 247.93p | 361 |
23/05/2016 | 247.93p | 273.72p | 247.93p | 247.93p | 7 |
20/05/2016 | 247.93p | 252.87p | 247.93p | 247.93p | 756 |
19/05/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
18/05/2016 | 247.93p | 247.93p | 218.20p | 247.93p | 504 |
17/05/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
16/05/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
13/05/2016 | 223.14p | 247.93p | 223.14p | 247.93p | 368 |
12/05/2016 | 218.18p | 242.96p | 218.18p | 223.14p | 1256 |
11/05/2016 | 218.18p | 218.18p | 218.18p | 218.18p | 0 |
10/05/2016 | 218.18p | 228.10p | 218.18p | 218.18p | 433 |
09/05/2016 | 218.18p | 228.10p | 200.33p | 218.18p | 1067 |
06/05/2016 | 193.39p | 234.03p | 178.53p | 218.18p | 2524 |
05/05/2016 | 272.73p | 272.73p | 148.76p | 183.47p | 3368 |
04/05/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
03/05/2016 | 272.73p | 277.69p | 272.73p | 272.73p | 70 |
29/04/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
28/04/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
27/04/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
26/04/2016 | 297.52p | 297.52p | 247.93p | 272.73p | 630 |
25/04/2016 | 297.52p | 307.42p | 272.73p | 297.52p | 16 |
22/04/2016 | 297.52p | 297.52p | 297.52p | 297.52p | 0 |
21/04/2016 | 297.52p | 297.52p | 247.93p | 297.52p | 297 |
20/04/2016 | 297.52p | 297.52p | 297.52p | 297.52p | 0 |
19/04/2016 | 297.52p | 297.52p | 247.93p | 297.52p | 308 |
18/04/2016 | 297.52p | 297.52p | 247.94p | 297.52p | 32 |
15/04/2016 | 262.81p | 337.19p | 262.81p | 297.52p | 518 |
14/04/2016 | 247.93p | 267.75p | 247.93p | 262.81p | 332 |
13/04/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
12/04/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
11/04/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
08/04/2016 | 247.93p | 247.93p | 247.93p | 247.93p | 0 |
07/04/2016 | 272.73p | 272.73p | 198.35p | 247.93p | 252 |
06/04/2016 | 223.14p | 297.52p | 223.14p | 272.73p | 5908 |
05/04/2016 | 223.14p | 223.14p | 198.35p | 223.14p | 40711 |
04/04/2016 | 272.73p | 272.73p | 173.55p | 223.14p | 903 |
01/04/2016 | 272.73p | 272.73p | 198.37p | 272.73p | 353 |
31/03/2016 | 272.73p | 272.73p | 199.83p | 272.73p | 101 |
30/03/2016 | 272.73p | 272.73p | 198.35p | 272.73p | 193 |
29/03/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
24/03/2016 | 272.73p | 272.73p | 198.37p | 272.73p | 555 |
23/03/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
22/03/2016 | 272.73p | 272.73p | 198.35p | 272.73p | 592 |
21/03/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
18/03/2016 | 272.73p | 307.44p | 272.73p | 272.73p | 29 |
17/03/2016 | 272.73p | 272.73p | 218.18p | 272.73p | 1 |
16/03/2016 | 272.73p | 272.73p | 228.10p | 272.73p | 589 |
15/03/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
14/03/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
11/03/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
10/03/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
09/03/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
08/03/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
07/03/2016 | 272.73p | 300.97p | 272.73p | 272.73p | 21 |
04/03/2016 | 272.73p | 307.44p | 208.49p | 272.73p | 1428 |
03/03/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
02/03/2016 | 272.73p | 272.73p | 240.20p | 272.73p | 302 |
01/03/2016 | 272.73p | 272.73p | 272.73p | 272.73p | 0 |
29/02/2016 | 272.73p | 272.73p | 240.20p | 272.73p | 252 |
26/02/2016 | 272.73p | 322.31p | 238.02p | 272.73p | 395 |
25/02/2016 | 272.73p | 322.31p | 272.73p | 272.73p | 278 |
24/02/2016 | 272.73p | 307.44p | 238.02p | 272.73p | 1474 |
23/02/2016 | 272.73p | 307.44p | 181.43p | 272.73p | 1401 |
22/02/2016 | 272.73p | 307.44p | 272.73p | 272.73p | 111 |
19/02/2016 | 297.52p | 317.36p | 297.52p | 297.52p | 101 |
18/02/2016 | 297.52p | 297.52p | 297.52p | 297.52p | 0 |
17/02/2016 | 297.52p | 322.31p | 297.52p | 297.52p | 61 |
16/02/2016 | 297.52p | 297.52p | 258.84p | 297.52p | 23 |
15/02/2016 | 347.11p | 347.11p | 297.52p | 297.52p | 252 |
12/02/2016 | 347.11p | 347.11p | 347.11p | 347.11p | 0 |
11/02/2016 | 347.11p | 347.11p | 347.11p | 347.11p | 0 |
10/02/2016 | 347.11p | 347.11p | 298.51p | 347.11p | 479 |
09/02/2016 | 322.31p | 347.11p | 298.51p | 347.11p | 504 |
08/02/2016 | 322.31p | 336.20p | 258.84p | 322.31p | 662 |
05/02/2016 | 322.31p | 396.69p | 322.31p | 322.31p | 42 |
04/02/2016 | 302.48p | 347.11p | 297.52p | 322.31p | 2215 |
03/02/2016 | 302.48p | 302.48p | 302.48p | 302.48p | 0 |
02/02/2016 | 302.48p | 302.48p | 302.48p | 302.48p | 0 |
01/02/2016 | 302.48p | 302.48p | 302.48p | 302.48p | 0 |
29/01/2016 | 302.48p | 302.48p | 302.48p | 302.48p | 0 |
28/01/2016 | 302.48p | 302.48p | 302.48p | 302.48p | 0 |
27/01/2016 | 302.48p | 302.48p | 282.64p | 302.48p | 0 |
26/01/2016 | 302.48p | 302.48p | 249.02p | 302.48p | 20 |
25/01/2016 | 302.48p | 302.48p | 282.64p | 302.48p | 295 |
22/01/2016 | 302.48p | 302.48p | 247.93p | 302.48p | 1232 |
21/01/2016 | 302.48p | 302.48p | 247.93p | 302.48p | 839 |
20/01/2016 | 302.48p | 317.36p | 302.48p | 302.48p | 50 |
19/01/2016 | 302.48p | 302.48p | 302.48p | 302.48p | 0 |
18/01/2016 | 302.48p | 302.48p | 282.64p | 302.48p | 0 |
15/01/2016 | 302.48p | 317.36p | 302.48p | 302.48p | 75 |
14/01/2016 | 302.48p | 327.27p | 261.82p | 302.48p | 759 |
13/01/2016 | 302.48p | 302.48p | 261.82p | 302.48p | 924 |
12/01/2016 | 347.11p | 347.11p | 277.69p | 302.48p | 2204 |
11/01/2016 | 347.11p | 347.11p | 347.11p | 347.11p | 0 |
08/01/2016 | 347.11p | 371.90p | 347.11p | 347.11p | 0 |
07/01/2016 | 347.11p | 347.11p | 331.24p | 347.11p | 45 |
06/01/2016 | 347.11p | 347.11p | 347.11p | 347.11p | 0 |
05/01/2016 | 347.11p | 371.90p | 317.36p | 347.11p | 971 |
04/01/2016 | 347.11p | 347.11p | 347.11p | 347.11p | 0 |
31/12/2015 | 347.11p | 347.11p | 347.11p | 347.11p | 0 |
30/12/2015 | 347.11p | 347.11p | 331.78p | 347.11p | 629 |
29/12/2015 | 371.90p | 371.90p | 335.21p | 347.11p | 384 |
24/12/2015 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
23/12/2015 | 371.90p | 438.84p | 371.90p | 371.90p | 5 |
22/12/2015 | 371.90p | 438.84p | 371.90p | 371.90p | 11 |
21/12/2015 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
18/12/2015 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
17/12/2015 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
16/12/2015 | 371.90p | 438.84p | 371.90p | 371.90p | 4 |
15/12/2015 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
14/12/2015 | 371.90p | 438.84p | 371.90p | 371.90p | 27 |
11/12/2015 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
10/12/2015 | 371.90p | 371.90p | 333.22p | 371.90p | 38 |
09/12/2015 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
08/12/2015 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
07/12/2015 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
04/12/2015 | 347.11p | 371.90p | 333.22p | 371.90p | 326 |
03/12/2015 | 371.90p | 371.90p | 327.27p | 347.11p | 1405 |
02/12/2015 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
01/12/2015 | 421.49p | 421.49p | 327.27p | 371.90p | 1356 |
30/11/2015 | 446.28p | 446.28p | 396.69p | 421.49p | 426 |
27/11/2015 | 446.28p | 446.28p | 417.54p | 446.28p | 250 |
26/11/2015 | 446.28p | 446.28p | 417.54p | 446.28p | 69 |
25/11/2015 | 446.28p | 446.28p | 444.30p | 446.28p | 70 |
24/11/2015 | 446.28p | 479.98p | 398.88p | 446.28p | 645 |
23/11/2015 | 446.28p | 456.20p | 397.69p | 446.28p | 948 |
20/11/2015 | 371.90p | 371.90p | 371.90p | 371.90p | 0 |
19/11/2015 | 371.90p | 371.90p | 366.94p | 371.90p | 20 |
18/11/2015 | 371.90p | 396.69p | 366.94p | 371.90p | 62 |
17/11/2015 | 371.90p | 371.90p | 366.94p | 371.90p | 4 |
16/11/2015 | 371.90p | 435.37p | 371.90p | 371.90p | 4 |
13/11/2015 | 371.90p | 435.37p | 366.94p | 371.90p | 96 |
12/11/2015 | 371.90p | 428.41p | 371.90p | 371.90p | 95 |
11/11/2015 | 371.90p | 428.41p | 347.11p | 371.90p | 672 |
10/11/2015 | 396.69p | 396.69p | 337.19p | 371.90p | 202 |
09/11/2015 | 396.69p | 396.69p | 396.69p | 396.69p | 0 |
06/11/2015 | 471.07p | 471.07p | 248.43p | 421.49p | 7292 |
05/11/2015 | 495.87p | 495.87p | 456.20p | 495.87p | 156 |
04/11/2015 | 495.87p | 495.87p | 456.20p | 495.87p | 78 |
03/11/2015 | 495.87p | 495.87p | 495.87p | 495.87p | 0 |
02/11/2015 | 495.87p | 500.81p | 446.28p | 495.87p | 1491 |
30/10/2015 | 495.87p | 495.87p | 446.28p | 495.87p | 559 |
29/10/2015 | 495.87p | 495.87p | 446.28p | 495.87p | 0 |
28/10/2015 | 495.87p | 495.87p | 446.28p | 495.87p | 660 |
27/10/2015 | 495.87p | 495.87p | 447.27p | 495.87p | 309 |
26/10/2015 | 495.87p | 495.87p | 446.28p | 495.87p | 109 |
23/10/2015 | 495.87p | 515.68p | 447.27p | 495.87p | 1593 |
22/10/2015 | 495.87p | 495.87p | 447.27p | 495.87p | 328 |
21/10/2015 | 495.87p | 515.68p | 451.24p | 495.87p | 201 |
20/10/2015 | 545.45p | 545.45p | 451.24p | 495.87p | 623 |
19/10/2015 | 545.45p | 549.42p | 501.82p | 545.45p | 424 |
16/10/2015 | 570.25p | 575.21p | 501.82p | 545.45p | 478 |
15/10/2015 | 570.25p | 570.25p | 525.62p | 570.25p | 378 |
14/10/2015 | 570.25p | 570.25p | 570.25p | 570.25p | 0 |
13/10/2015 | 570.25p | 613.37p | 570.25p | 570.25p | 219 |
12/10/2015 | 545.45p | 614.86p | 525.62p | 570.25p | 2938 |
09/10/2015 | 545.45p | 565.29p | 506.78p | 545.45p | 1157 |
08/10/2015 | 644.63p | 689.26p | 505.80p | 545.45p | 7147 |
07/10/2015 | 545.45p | 639.67p | 509.75p | 595.04p | 6818 |
06/10/2015 | 471.07p | 693.30p | 455.72p | 545.45p | 25591 |
05/10/2015 | 480.99p | 493.88p | 446.28p | 471.07p | 3818 |
02/10/2015 | 441.32p | 444.30p | 441.32p | 441.32p | 343 |
01/10/2015 | 436.36p | 445.79p | 416.53p | 441.32p | 3252 |
30/09/2015 | 421.49p | 456.20p | 421.49p | 431.40p | 986 |
29/09/2015 | 436.36p | 463.12p | 396.69p | 421.49p | 6810 |
28/09/2015 | 386.78p | 450.25p | 383.80p | 436.36p | 4089 |
25/09/2015 | 366.94p | 376.86p | 340.17p | 366.94p | 489 |
24/09/2015 | 366.94p | 374.88p | 337.69p | 366.94p | 1569 |
23/09/2015 | 366.94p | 366.94p | 366.94p | 366.94p | 6 |
22/09/2015 | 332.23p | 366.94p | 332.23p | 366.94p | 1238 |
21/09/2015 | 342.15p | 342.15p | 320.33p | 332.23p | 504 |
18/09/2015 | 342.15p | 347.11p | 342.15p | 342.15p | 103 |
17/09/2015 | 327.27p | 347.11p | 297.52p | 342.15p | 1707 |
16/09/2015 | 357.02p | 357.02p | 317.36p | 327.27p | 337 |
15/09/2015 | 357.02p | 357.02p | 357.02p | 357.02p | 0 |
14/09/2015 | 366.94p | 366.94p | 337.19p | 357.02p | 445 |
11/09/2015 | 366.94p | 366.94p | 337.69p | 366.94p | 556 |
10/09/2015 | 366.94p | 366.94p | 337.69p | 366.94p | 289 |
09/09/2015 | 366.94p | 366.94p | 337.19p | 366.94p | 869 |
08/09/2015 | 357.02p | 357.02p | 347.11p | 357.02p | 33 |
07/09/2015 | 357.02p | 357.02p | 323.31p | 357.02p | 389 |
04/09/2015 | 357.02p | 357.02p | 357.02p | 357.02p | 0 |
03/09/2015 | 357.02p | 357.02p | 323.31p | 357.02p | 7 |
02/09/2015 | 357.02p | 357.02p | 357.02p | 357.02p | 0 |
*Close Price adjusted for both dividends and splits