Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 1000 |
24/06/2016 | 90.00p | 92.00p | 81.00p | 90.00p | 157 |
23/06/2016 | 90.00p | 93.00p | 80.00p | 90.00p | 9623 |
22/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
21/06/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 547 |
20/06/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 134 |
17/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
16/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
15/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
14/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
13/06/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 3700 |
10/06/2016 | 90.00p | 90.00p | 87.60p | 90.00p | 114 |
09/06/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 1100 |
08/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
07/06/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 15998 |
06/06/2016 | 90.00p | 90.00p | 80.00p | 87.50p | 1400 |
03/06/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 3000 |
02/06/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 1000 |
01/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
31/05/2016 | 90.00p | 90.00p | 70.00p | 90.00p | 2000 |
27/05/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 770 |
26/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
25/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
24/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
23/05/2016 | 90.00p | 90.00p | 70.00p | 90.00p | 7000 |
20/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 3000 |
19/05/2016 | 90.00p | 90.00p | 81.00p | 90.00p | 2959 |
18/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
17/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 547 |
16/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
13/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
12/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
11/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
10/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 98 |
09/05/2016 | 90.00p | 95.00p | 90.00p | 90.00p | 0 |
06/05/2016 | 90.00p | 90.00p | 81.00p | 90.00p | 124 |
05/05/2016 | 90.00p | 90.00p | 81.50p | 90.00p | 450 |
04/05/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
03/05/2016 | 95.00p | 95.00p | 90.00p | 90.00p | 20001 |
29/04/2016 | 90.00p | 90.00p | 81.00p | 90.00p | 700 |
28/04/2016 | 85.00p | 90.00p | 81.00p | 90.00p | 530 |
27/04/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 5527 |
26/04/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 267 |
25/04/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 26626 |
22/04/2016 | 90.00p | 90.00p | 81.00p | 90.00p | 334 |
21/04/2016 | 90.00p | 90.00p | 87.50p | 90.00p | 5300 |
20/04/2016 | 90.00p | 90.00p | 89.90p | 90.00p | 1098 |
19/04/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 10800 |
18/04/2016 | 90.00p | 95.00p | 90.00p | 90.00p | 4652 |
15/04/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
14/04/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
13/04/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 227 |
12/04/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
11/04/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
08/04/2016 | 90.00p | 90.00p | 85.00p | 90.00p | 2050 |
07/04/2016 | 90.00p | 90.00p | 80.00p | 90.00p | 30000 |
06/04/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
05/04/2016 | 90.00p | 90.00p | 80.80p | 90.00p | 1786 |
04/04/2016 | 90.00p | 90.00p | 82.00p | 90.00p | 580 |
01/04/2016 | 90.00p | 90.00p | 79.29p | 90.00p | 6825 |
31/03/2016 | 85.00p | 94.00p | 75.00p | 90.00p | 3200 |
30/03/2016 | 95.00p | 95.00p | 87.00p | 95.00p | 52000 |
29/03/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
24/03/2016 | 95.00p | 102.00p | 95.00p | 95.00p | 4902 |
23/03/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
22/03/2016 | 95.00p | 99.00p | 88.00p | 95.00p | 1090 |
21/03/2016 | 95.00p | 99.00p | 95.00p | 95.00p | 3750 |
18/03/2016 | 95.00p | 97.00p | 95.00p | 95.00p | 1971 |
17/03/2016 | 95.00p | 95.00p | 88.00p | 95.00p | 2000 |
16/03/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
15/03/2016 | 95.00p | 98.00p | 95.00p | 95.00p | 2020 |
14/03/2016 | 95.00p | 98.00p | 85.00p | 95.00p | 8319 |
11/03/2016 | 95.00p | 99.00p | 85.00p | 95.00p | 13191 |
10/03/2016 | 100.00p | 100.00p | 85.00p | 95.00p | 24892 |
09/03/2016 | 105.00p | 110.00p | 80.00p | 100.00p | 55045 |
08/03/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
07/03/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
04/03/2016 | 105.00p | 110.00p | 95.00p | 105.00p | 2733 |
03/03/2016 | 110.00p | 110.00p | 100.00p | 105.00p | 4476 |
02/03/2016 | 112.50p | 112.50p | 95.00p | 112.50p | 5688 |
01/03/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 2000 |
29/02/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
26/02/2016 | 112.50p | 115.00p | 100.00p | 112.50p | 6900 |
25/02/2016 | 117.50p | 117.50p | 110.00p | 112.50p | 2200 |
24/02/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
23/02/2016 | 117.50p | 117.50p | 110.00p | 117.50p | 11200 |
22/02/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
19/02/2016 | 117.50p | 119.00p | 117.50p | 117.50p | 416 |
18/02/2016 | 117.50p | 120.00p | 112.00p | 117.50p | 20541 |
17/02/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
16/02/2016 | 112.50p | 112.50p | 105.70p | 112.50p | 135 |
15/02/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
12/02/2016 | 112.50p | 112.50p | 105.70p | 112.50p | 442 |
11/02/2016 | 112.50p | 112.50p | 105.60p | 112.50p | 205 |
10/02/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
09/02/2016 | 115.00p | 115.00p | 110.00p | 112.50p | 3000 |
08/02/2016 | 115.00p | 115.00p | 101.00p | 115.00p | 2971 |
05/02/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
04/02/2016 | 115.00p | 118.00p | 115.00p | 115.00p | 2020 |
03/02/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
02/02/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
01/02/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
29/01/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
28/01/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
27/01/2016 | 115.00p | 115.00p | 111.00p | 115.00p | 177 |
26/01/2016 | 115.00p | 115.00p | 111.00p | 115.00p | 1075 |
25/01/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
22/01/2016 | 115.00p | 115.00p | 111.00p | 115.00p | 300 |
21/01/2016 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
20/01/2016 | 117.50p | 121.00p | 117.50p | 117.50p | 2479 |
19/01/2016 | 117.50p | 117.50p | 110.00p | 117.50p | 2500 |
18/01/2016 | 120.00p | 120.00p | 117.50p | 117.50p | 0 |
15/01/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
14/01/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
13/01/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
12/01/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
11/01/2016 | 120.00p | 121.70p | 115.00p | 120.00p | 1017 |
08/01/2016 | 120.00p | 120.00p | 115.00p | 120.00p | 6100 |
07/01/2016 | 120.00p | 120.00p | 110.00p | 120.00p | 12223 |
06/01/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
05/01/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 10000 |
04/01/2016 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
31/12/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
30/12/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 901 |
29/12/2015 | 120.00p | 124.81p | 115.40p | 120.00p | 17056 |
24/12/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
23/12/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
22/12/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
21/12/2015 | 120.00p | 123.90p | 120.00p | 120.00p | 887 |
18/12/2015 | 120.00p | 124.15p | 115.00p | 120.00p | 8799 |
17/12/2015 | 120.00p | 123.98p | 115.00p | 120.00p | 4172 |
16/12/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 111998 |
15/12/2015 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
14/12/2015 | 117.50p | 125.00p | 111.00p | 120.00p | 16340 |
11/12/2015 | 117.50p | 125.00p | 112.00p | 117.50p | 1150 |
10/12/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
09/12/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
08/12/2015 | 117.50p | 124.85p | 110.00p | 117.50p | 1782 |
07/12/2015 | 117.50p | 124.85p | 115.00p | 117.50p | 2003 |
04/12/2015 | 117.50p | 117.50p | 110.00p | 117.50p | 121 |
03/12/2015 | 117.50p | 117.50p | 110.00p | 117.50p | 500 |
02/12/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
01/12/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
30/11/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
27/11/2015 | 120.00p | 120.00p | 112.00p | 117.50p | 1000 |
26/11/2015 | 120.00p | 120.00p | 112.00p | 120.00p | 152 |
25/11/2015 | 125.00p | 125.00p | 110.00p | 120.00p | 987080 |
24/11/2015 | 125.00p | 125.00p | 122.00p | 125.00p | 4086 |
23/11/2015 | 130.00p | 130.00p | 110.00p | 130.00p | 3000 |
20/11/2015 | 130.00p | 130.00p | 120.00p | 130.00p | 5704 |
19/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 416418 |
18/11/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
17/11/2015 | 130.00p | 130.00p | 125.00p | 130.00p | 20 |
16/11/2015 | 130.00p | 135.00p | 130.00p | 130.00p | 0 |
13/11/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
12/11/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
11/11/2015 | 135.00p | 135.00p | 110.00p | 135.00p | 11926 |
10/11/2015 | 135.00p | 135.00p | 133.80p | 135.00p | 738 |
09/11/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
06/11/2015 | 135.00p | 135.00p | 118.90p | 135.00p | 2800 |
05/11/2015 | 140.00p | 140.00p | 130.00p | 135.00p | 65 |
04/11/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
03/11/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
02/11/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
30/10/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 2500 |
29/10/2015 | 147.50p | 147.50p | 130.00p | 140.00p | 7750 |
28/10/2015 | 147.50p | 147.50p | 145.00p | 147.50p | 1000 |
27/10/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
26/10/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
23/10/2015 | 155.00p | 155.00p | 140.00p | 155.00p | 387 |
22/10/2015 | 165.00p | 180.13p | 152.00p | 160.00p | 3500 |
21/10/2015 | 165.00p | 165.00p | 150.00p | 165.00p | 980 |
20/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
19/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
16/10/2015 | 165.00p | 165.00p | 150.00p | 165.00p | 1000 |
15/10/2015 | 165.00p | 171.00p | 150.00p | 165.00p | 5770 |
14/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
13/10/2015 | 172.50p | 172.50p | 157.55p | 165.00p | 9000 |
12/10/2015 | 172.50p | 172.50p | 160.00p | 172.50p | 582 |
09/10/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
08/10/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
07/10/2015 | 172.50p | 177.50p | 160.00p | 172.50p | 413 |
06/10/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
05/10/2015 | 172.50p | 172.50p | 160.00p | 172.50p | 1800 |
02/10/2015 | 172.50p | 180.00p | 172.50p | 172.50p | 0 |
01/10/2015 | 180.00p | 180.00p | 170.00p | 180.00p | 25 |
30/09/2015 | 185.00p | 185.00p | 170.00p | 180.00p | 22050 |
29/09/2015 | 185.00p | 195.00p | 185.00p | 185.00p | 470 |
28/09/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
25/09/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
24/09/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
23/09/2015 | 185.00p | 185.00p | 170.00p | 185.00p | 355 |
22/09/2015 | 185.00p | 185.00p | 170.00p | 185.00p | 1850 |
21/09/2015 | 185.00p | 185.00p | 170.00p | 185.00p | 454 |
18/09/2015 | 185.00p | 185.00p | 170.00p | 185.00p | 60 |
17/09/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
16/09/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
15/09/2015 | 187.50p | 187.50p | 170.00p | 185.00p | 2764 |
14/09/2015 | 192.50p | 195.00p | 180.00p | 187.50p | 16300 |
11/09/2015 | 192.50p | 192.50p | 180.00p | 192.50p | 122 |
*Close Price adjusted for both dividends and splits