Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
14/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
13/08/2015 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
12/08/2015 | 200.00p | 200.00p | 195.00p | 200.00p | 434 |
11/08/2015 | 201.50p | 201.50p | 198.00p | 200.00p | 1407 |
10/08/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 2566 |
07/08/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
06/08/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 895 |
05/08/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
04/08/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 143 |
03/08/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
31/07/2015 | 201.50p | 201.50p | 198.35p | 201.50p | 11 |
30/07/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
29/07/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 751 |
28/07/2015 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
27/07/2015 | 201.50p | 201.50p | 198.00p | 201.50p | 500 |
24/07/2015 | 207.50p | 207.50p | 198.00p | 201.50p | 8380 |
23/07/2015 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
22/07/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 476 |
21/07/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 267 |
20/07/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 684 |
17/07/2015 | 207.50p | 208.75p | 207.50p | 207.50p | 330 |
16/07/2015 | 206.50p | 207.50p | 206.50p | 207.50p | 0 |
15/07/2015 | 206.50p | 210.00p | 206.50p | 206.50p | 5000 |
14/07/2015 | 206.50p | 206.50p | 206.00p | 206.50p | 1110 |
13/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
10/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
09/07/2015 | 206.50p | 206.50p | 203.00p | 206.50p | 3735 |
08/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
07/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
06/07/2015 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
03/07/2015 | 207.50p | 207.50p | 203.00p | 206.50p | 2500 |
02/07/2015 | 201.50p | 208.54p | 201.25p | 207.50p | 94035 |
01/07/2015 | 207.50p | 207.50p | 198.00p | 201.50p | 2862 |
30/06/2015 | 207.50p | 207.50p | 205.00p | 207.50p | 2439 |
29/06/2015 | 207.50p | 207.50p | 200.00p | 207.50p | 2740 |
26/06/2015 | 208.50p | 208.50p | 205.00p | 207.50p | 6000 |
25/06/2015 | 220.00p | 220.00p | 208.50p | 208.50p | 2706 |
24/06/2015 | 213.50p | 213.50p | 209.00p | 213.50p | 478 |
23/06/2015 | 213.50p | 213.50p | 209.00p | 213.50p | 14417 |
22/06/2015 | 213.50p | 213.50p | 209.50p | 213.50p | 1904 |
19/06/2015 | 218.00p | 218.00p | 207.50p | 213.50p | 2686 |
18/06/2015 | 218.00p | 218.00p | 211.00p | 218.00p | 1382 |
17/06/2015 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
16/06/2015 | 218.00p | 221.50p | 218.00p | 218.00p | 1030 |
15/06/2015 | 218.00p | 221.78p | 218.00p | 218.00p | 3001 |
12/06/2015 | 220.50p | 220.50p | 215.00p | 218.00p | 5000 |
11/06/2015 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
10/06/2015 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
09/06/2015 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
08/06/2015 | 220.50p | 226.00p | 220.50p | 220.50p | 500 |
05/06/2015 | 220.50p | 220.50p | 215.00p | 220.50p | 792 |
04/06/2015 | 220.50p | 228.10p | 215.00p | 220.50p | 4500 |
03/06/2015 | 220.50p | 220.50p | 211.00p | 220.50p | 3515 |
02/06/2015 | 220.50p | 220.50p | 215.00p | 220.50p | 10000 |
01/06/2015 | 220.00p | 220.50p | 215.00p | 220.50p | 963 |
29/05/2015 | 218.50p | 226.66p | 215.00p | 218.50p | 6200 |
28/05/2015 | 218.50p | 226.15p | 218.50p | 218.50p | 157 |
27/05/2015 | 217.00p | 227.00p | 210.00p | 218.50p | 13400 |
26/05/2015 | 217.00p | 225.00p | 217.00p | 217.00p | 33 |
22/05/2015 | 217.00p | 217.00p | 210.00p | 217.00p | 447 |
21/05/2015 | 217.00p | 227.00p | 217.00p | 217.00p | 7839 |
20/05/2015 | 217.00p | 224.00p | 207.00p | 217.00p | 1444 |
19/05/2015 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
18/05/2015 | 217.00p | 224.00p | 208.00p | 217.00p | 16285 |
15/05/2015 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
14/05/2015 | 217.00p | 225.00p | 217.00p | 217.00p | 84 |
13/05/2015 | 217.00p | 217.00p | 208.00p | 217.00p | 110 |
12/05/2015 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
11/05/2015 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
08/05/2015 | 221.00p | 221.00p | 210.00p | 217.00p | 6537 |
07/05/2015 | 223.50p | 223.50p | 215.00p | 221.00p | 8538 |
06/05/2015 | 223.50p | 223.50p | 215.00p | 223.50p | 8044 |
05/05/2015 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
01/05/2015 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
30/04/2015 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
29/04/2015 | 223.50p | 224.00p | 223.50p | 223.50p | 2150 |
28/04/2015 | 223.50p | 225.00p | 223.50p | 223.50p | 5785 |
27/04/2015 | 223.50p | 226.30p | 220.35p | 223.50p | 12828 |
24/04/2015 | 225.00p | 225.00p | 220.00p | 223.50p | 6500 |
23/04/2015 | 225.00p | 228.40p | 225.00p | 225.00p | 6215 |
22/04/2015 | 218.50p | 228.50p | 215.00p | 225.00p | 40944 |
21/04/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
20/04/2015 | 212.50p | 212.50p | 210.00p | 212.50p | 1087 |
17/04/2015 | 217.50p | 217.50p | 212.50p | 212.50p | 1000 |
16/04/2015 | 220.00p | 220.00p | 210.00p | 217.50p | 1600 |
15/04/2015 | 220.00p | 220.00p | 210.00p | 220.00p | 1371 |
14/04/2015 | 230.00p | 230.00p | 220.00p | 220.00p | 1909 |
13/04/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
10/04/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
09/04/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
08/04/2015 | 230.00p | 230.00p | 220.00p | 230.00p | 1235 |
07/04/2015 | 233.50p | 237.00p | 225.00p | 230.00p | 2522 |
02/04/2015 | 233.50p | 233.50p | 227.00p | 233.50p | 2000 |
01/04/2015 | 233.50p | 237.00p | 233.50p | 233.50p | 482 |
31/03/2015 | 233.50p | 233.50p | 225.00p | 233.50p | 8000 |
30/03/2015 | 233.50p | 237.00p | 227.00p | 233.50p | 5709 |
27/03/2015 | 233.50p | 233.50p | 233.00p | 233.50p | 5000 |
26/03/2015 | 233.50p | 233.50p | 227.65p | 233.50p | 10 |
25/03/2015 | 233.50p | 233.50p | 225.00p | 233.50p | 5072 |
24/03/2015 | 240.00p | 240.00p | 230.00p | 233.50p | 3450 |
23/03/2015 | 242.50p | 242.50p | 230.00p | 240.00p | 6185 |
20/03/2015 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
19/03/2015 | 242.50p | 242.50p | 235.00p | 242.50p | 2450 |
18/03/2015 | 242.50p | 245.00p | 230.00p | 242.50p | 14041 |
17/03/2015 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
16/03/2015 | 242.50p | 250.00p | 236.00p | 242.50p | 24500 |
13/03/2015 | 237.50p | 244.45p | 237.50p | 242.50p | 1379 |
12/03/2015 | 230.00p | 235.00p | 228.00p | 235.00p | 30310 |
11/03/2015 | 230.00p | 231.50p | 230.00p | 230.00p | 300 |
10/03/2015 | 230.00p | 230.00p | 228.00p | 230.00p | 8000 |
09/03/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
06/03/2015 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
05/03/2015 | 230.00p | 232.00p | 227.25p | 230.00p | 17432 |
04/03/2015 | 221.00p | 230.00p | 221.00p | 230.00p | 955 |
03/03/2015 | 221.00p | 221.00p | 221.00p | 221.00p | 1266 |
02/03/2015 | 226.50p | 226.50p | 218.00p | 221.00p | 2512 |
27/02/2015 | 230.00p | 230.00p | 218.00p | 226.50p | 39150 |
26/02/2015 | 237.50p | 237.50p | 229.00p | 230.00p | 7756 |
25/02/2015 | 240.00p | 240.00p | 235.00p | 240.00p | 2475 |
24/02/2015 | 240.00p | 240.00p | 235.00p | 240.00p | 6363 |
23/02/2015 | 239.50p | 240.00p | 235.00p | 239.50p | 1079 |
20/02/2015 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
19/02/2015 | 239.50p | 239.50p | 235.45p | 239.50p | 48 |
18/02/2015 | 239.50p | 239.50p | 236.00p | 239.50p | 200 |
17/02/2015 | 239.50p | 241.30p | 239.50p | 239.50p | 409 |
16/02/2015 | 241.00p | 241.00p | 239.50p | 239.50p | 0 |
13/02/2015 | 242.00p | 242.00p | 237.00p | 241.00p | 713 |
12/02/2015 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
11/02/2015 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
10/02/2015 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
09/02/2015 | 242.00p | 242.00p | 235.00p | 242.00p | 2043 |
06/02/2015 | 242.00p | 244.00p | 237.00p | 242.00p | 3582 |
05/02/2015 | 242.00p | 242.00p | 238.00p | 242.00p | 1000 |
04/02/2015 | 241.00p | 245.00p | 241.00p | 242.00p | 2520 |
03/02/2015 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
02/02/2015 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
30/01/2015 | 241.00p | 241.00p | 235.60p | 241.00p | 6257 |
29/01/2015 | 241.00p | 247.00p | 240.00p | 241.00p | 1800 |
28/01/2015 | 241.00p | 241.00p | 235.00p | 241.00p | 14942 |
27/01/2015 | 241.00p | 241.00p | 240.00p | 241.00p | 1500 |
26/01/2015 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
23/01/2015 | 240.00p | 245.00p | 235.00p | 241.00p | 3930 |
22/01/2015 | 240.00p | 240.00p | 238.00p | 240.00p | 1588 |
21/01/2015 | 240.00p | 243.80p | 238.20p | 240.00p | 4671 |
20/01/2015 | 240.00p | 242.00p | 240.00p | 240.00p | 122 |
19/01/2015 | 240.00p | 241.00p | 235.00p | 240.00p | 2911 |
16/01/2015 | 240.00p | 243.00p | 240.00p | 240.00p | 6588 |
15/01/2015 | 240.00p | 241.50p | 235.50p | 240.00p | 1285 |
14/01/2015 | 240.00p | 240.00p | 235.50p | 240.00p | 2937 |
13/01/2015 | 240.00p | 241.00p | 240.00p | 240.00p | 1745 |
12/01/2015 | 240.00p | 241.50p | 240.00p | 240.00p | 3434 |
09/01/2015 | 232.50p | 241.75p | 220.00p | 240.00p | 8824 |
08/01/2015 | 229.00p | 229.00p | 200.25p | 210.00p | 10316 |
07/01/2015 | 230.00p | 231.00p | 225.00p | 229.00p | 14472 |
06/01/2015 | 232.50p | 232.50p | 230.00p | 230.00p | 0 |
05/01/2015 | 235.00p | 235.00p | 225.00p | 232.50p | 2394 |
02/01/2015 | 235.00p | 235.00p | 225.00p | 235.00p | 2925 |
31/12/2014 | 238.00p | 238.00p | 218.00p | 235.00p | 12938 |
30/12/2014 | 238.00p | 238.00p | 229.00p | 238.00p | 218 |
29/12/2014 | 238.00p | 238.00p | 228.00p | 238.00p | 3772 |
24/12/2014 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
23/12/2014 | 238.00p | 238.00p | 235.00p | 238.00p | 760 |
22/12/2014 | 244.00p | 244.00p | 207.05p | 238.00p | 7173 |
19/12/2014 | 244.00p | 244.00p | 240.00p | 244.00p | 365 |
18/12/2014 | 244.00p | 244.00p | 240.00p | 244.00p | 1654 |
17/12/2014 | 244.00p | 245.00p | 244.00p | 244.00p | 701 |
16/12/2014 | 244.00p | 246.00p | 240.00p | 244.00p | 10905 |
15/12/2014 | 244.00p | 245.74p | 240.00p | 244.00p | 103360 |
12/12/2014 | 244.00p | 244.00p | 235.00p | 244.00p | 0 |
11/12/2014 | 247.50p | 247.50p | 240.00p | 244.00p | 4517 |
10/12/2014 | 247.50p | 247.50p | 247.50p | 247.50p | 4470 |
09/12/2014 | 247.50p | 247.50p | 245.00p | 247.50p | 3858 |
08/12/2014 | 247.50p | 250.00p | 247.50p | 247.50p | 3459 |
05/12/2014 | 236.50p | 248.50p | 236.50p | 247.50p | 7129 |
04/12/2014 | 236.50p | 237.90p | 236.50p | 236.50p | 2918 |
03/12/2014 | 236.50p | 240.00p | 236.50p | 236.50p | 414 |
02/12/2014 | 255.00p | 255.00p | 238.00p | 238.00p | 5338 |
01/12/2014 | 255.00p | 257.45p | 250.00p | 255.00p | 2750 |
28/11/2014 | 262.50p | 262.50p | 255.00p | 259.00p | 4424 |
27/11/2014 | 265.00p | 266.18p | 259.00p | 262.50p | 6136 |
26/11/2014 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
25/11/2014 | 265.00p | 265.00p | 263.00p | 265.00p | 5000 |
24/11/2014 | 265.00p | 268.00p | 265.00p | 265.00p | 3277 |
21/11/2014 | 265.00p | 265.00p | 261.00p | 265.00p | 2000 |
20/11/2014 | 267.50p | 267.50p | 261.00p | 265.00p | 5150 |
19/11/2014 | 267.50p | 268.00p | 265.25p | 267.50p | 1319 |
18/11/2014 | 267.50p | 267.50p | 265.00p | 267.50p | 1000 |
17/11/2014 | 270.00p | 274.00p | 260.00p | 267.50p | 10697 |
14/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
13/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
12/11/2014 | 270.00p | 270.00p | 265.00p | 270.00p | 6300 |
11/11/2014 | 270.00p | 270.00p | 265.01p | 270.00p | 2100 |
10/11/2014 | 270.00p | 275.00p | 265.01p | 270.00p | 5250 |
07/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 1000 |
06/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
05/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
04/11/2014 | 270.00p | 270.00p | 267.50p | 270.00p | 0 |
03/11/2014 | 267.50p | 270.00p | 267.50p | 267.50p | 1000 |
31/10/2014 | 267.50p | 270.20p | 267.50p | 267.50p | 923 |
*Close Price adjusted for both dividends and splits