Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/09/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
09/09/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
08/09/2015 | 192.50p | 192.50p | 181.75p | 192.50p | 4900 |
07/09/2015 | 192.50p | 204.75p | 181.75p | 192.50p | 207 |
04/09/2015 | 192.50p | 195.00p | 192.50p | 192.50p | 1 |
03/09/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
02/09/2015 | 192.50p | 204.49p | 181.75p | 192.50p | 994 |
01/09/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
28/08/2015 | 192.50p | 204.50p | 192.50p | 192.50p | 400 |
27/08/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
26/08/2015 | 192.50p | 192.50p | 181.75p | 192.50p | 42 |
25/08/2015 | 192.50p | 205.00p | 192.50p | 192.50p | 1000 |
24/08/2015 | 195.00p | 195.00p | 175.00p | 192.50p | 1593 |
21/08/2015 | 195.00p | 195.00p | 186.40p | 195.00p | 500 |
20/08/2015 | 195.00p | 205.00p | 195.00p | 195.00p | 2451 |
19/08/2015 | 195.00p | 204.80p | 185.00p | 195.00p | 12676 |
18/08/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
17/08/2015 | 195.00p | 205.00p | 185.19p | 195.00p | 57881 |
14/08/2015 | 195.00p | 195.00p | 185.15p | 195.00p | 250 |
13/08/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
12/08/2015 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
11/08/2015 | 195.00p | 205.00p | 195.00p | 195.00p | 25370 |
10/08/2015 | 195.00p | 201.00p | 195.00p | 195.00p | 200 |
07/08/2015 | 200.00p | 200.00p | 195.00p | 195.00p | 1400 |
06/08/2015 | 200.00p | 204.00p | 200.00p | 200.00p | 12 |
05/08/2015 | 210.00p | 210.00p | 200.00p | 200.00p | 2760 |
04/08/2015 | 212.50p | 218.00p | 200.00p | 210.00p | 5954 |
03/08/2015 | 212.50p | 216.75p | 212.50p | 212.50p | 25189 |
31/07/2015 | 212.50p | 222.50p | 200.16p | 212.50p | 12900 |
30/07/2015 | 240.00p | 240.00p | 210.18p | 212.50p | 4781 |
29/07/2015 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
28/07/2015 | 240.00p | 240.00p | 220.00p | 240.00p | 5000 |
27/07/2015 | 252.50p | 252.50p | 230.12p | 240.00p | 2435 |
24/07/2015 | 252.50p | 252.50p | 245.00p | 252.50p | 327 |
23/07/2015 | 252.50p | 252.50p | 250.00p | 252.50p | 5000 |
22/07/2015 | 252.50p | 252.50p | 245.00p | 252.50p | 634 |
21/07/2015 | 260.00p | 260.00p | 245.00p | 252.50p | 937 |
20/07/2015 | 262.50p | 265.00p | 250.00p | 262.50p | 3018 |
17/07/2015 | 262.50p | 262.50p | 250.00p | 262.50p | 593 |
16/07/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
15/07/2015 | 262.50p | 262.50p | 259.75p | 262.50p | 15 |
14/07/2015 | 267.50p | 267.50p | 250.00p | 262.50p | 4756 |
13/07/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
10/07/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
09/07/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
08/07/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
07/07/2015 | 272.50p | 272.50p | 260.00p | 267.50p | 3172 |
06/07/2015 | 272.50p | 272.50p | 262.32p | 272.50p | 2051 |
03/07/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
02/07/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
01/07/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
30/06/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
29/06/2015 | 275.00p | 275.00p | 265.00p | 275.00p | 2500 |
26/06/2015 | 277.50p | 277.50p | 270.00p | 275.00p | 2250 |
25/06/2015 | 277.50p | 280.00p | 277.50p | 277.50p | 0 |
24/06/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
23/06/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
22/06/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
19/06/2015 | 280.00p | 285.00p | 276.67p | 280.00p | 285 |
18/06/2015 | 280.00p | 280.00p | 270.00p | 280.00p | 525 |
17/06/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
16/06/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
15/06/2015 | 280.00p | 280.00p | 272.20p | 280.00p | 550 |
12/06/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
11/06/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
10/06/2015 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
09/06/2015 | 280.00p | 286.00p | 270.50p | 280.00p | 3794 |
08/06/2015 | 282.50p | 282.50p | 275.00p | 280.00p | 8000 |
05/06/2015 | 282.50p | 288.00p | 282.50p | 282.50p | 8 |
04/06/2015 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
03/06/2015 | 282.50p | 282.50p | 276.00p | 282.50p | 885 |
02/06/2015 | 285.00p | 288.00p | 281.87p | 282.50p | 8594 |
01/06/2015 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
29/05/2015 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
28/05/2015 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
27/05/2015 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
26/05/2015 | 285.00p | 285.00p | 276.00p | 285.00p | 462 |
22/05/2015 | 282.50p | 285.00p | 272.50p | 285.00p | 2611 |
21/05/2015 | 282.50p | 284.50p | 282.50p | 282.50p | 487 |
20/05/2015 | 290.00p | 290.00p | 276.00p | 282.50p | 2421 |
19/05/2015 | 290.00p | 290.80p | 290.00p | 290.00p | 254 |
18/05/2015 | 317.50p | 317.50p | 280.00p | 290.00p | 10944 |
15/05/2015 | 317.50p | 318.70p | 317.50p | 317.50p | 2000 |
14/05/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
13/05/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
12/05/2015 | 317.50p | 319.95p | 317.50p | 317.50p | 45 |
11/05/2015 | 317.50p | 318.00p | 317.50p | 317.50p | 3000 |
08/05/2015 | 317.50p | 318.00p | 317.50p | 317.50p | 90 |
07/05/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
06/05/2015 | 317.50p | 317.50p | 315.25p | 317.50p | 5317 |
05/05/2015 | 317.50p | 318.00p | 317.50p | 317.50p | 3000 |
01/05/2015 | 317.50p | 318.00p | 317.50p | 317.50p | 1428 |
30/04/2015 | 317.50p | 317.50p | 315.25p | 317.50p | 1612 |
29/04/2015 | 317.50p | 319.00p | 315.25p | 317.50p | 4237 |
28/04/2015 | 317.50p | 318.00p | 315.15p | 317.50p | 2040 |
27/04/2015 | 317.50p | 318.00p | 315.15p | 317.50p | 2339 |
24/04/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
23/04/2015 | 320.00p | 320.45p | 315.15p | 317.50p | 10078 |
22/04/2015 | 317.50p | 319.43p | 317.50p | 317.50p | 3130 |
21/04/2015 | 317.50p | 319.97p | 316.50p | 317.50p | 3970 |
20/04/2015 | 317.50p | 320.00p | 317.50p | 317.50p | 8029 |
17/04/2015 | 317.50p | 317.50p | 316.16p | 317.50p | 912 |
16/04/2015 | 320.00p | 320.00p | 316.00p | 317.50p | 13561 |
15/04/2015 | 320.00p | 322.00p | 320.00p | 320.00p | 640 |
14/04/2015 | 320.00p | 323.00p | 316.10p | 320.00p | 4080 |
13/04/2015 | 292.50p | 339.00p | 292.50p | 320.00p | 85161 |
10/04/2015 | 252.50p | 270.00p | 252.50p | 265.00p | 17923 |
09/04/2015 | 232.50p | 252.50p | 232.50p | 252.50p | 11741 |
08/04/2015 | 227.50p | 235.00p | 227.50p | 232.50p | 2907 |
07/04/2015 | 227.50p | 234.85p | 227.50p | 227.50p | 1973 |
02/04/2015 | 225.00p | 235.00p | 225.00p | 225.00p | 32198 |
01/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
31/03/2015 | 225.00p | 229.50p | 225.00p | 225.00p | 500 |
30/03/2015 | 227.50p | 228.00p | 220.00p | 225.00p | 18941 |
27/03/2015 | 228.50p | 228.50p | 225.35p | 227.50p | 5960 |
26/03/2015 | 241.00p | 241.00p | 225.00p | 228.50p | 20866 |
25/03/2015 | 243.50p | 243.50p | 237.00p | 243.50p | 2014 |
24/03/2015 | 243.50p | 243.50p | 242.00p | 243.50p | 2000 |
23/03/2015 | 243.50p | 243.50p | 237.26p | 243.50p | 2109 |
20/03/2015 | 247.50p | 247.50p | 235.00p | 243.50p | 11372 |
19/03/2015 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
18/03/2015 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
17/03/2015 | 252.50p | 252.50p | 240.00p | 247.50p | 8197 |
16/03/2015 | 255.00p | 255.00p | 240.00p | 252.50p | 6646 |
13/03/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
12/03/2015 | 257.50p | 257.50p | 252.00p | 257.50p | 10599 |
11/03/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
10/03/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
09/03/2015 | 257.50p | 257.50p | 250.00p | 257.50p | 2178 |
06/03/2015 | 260.00p | 260.00p | 255.00p | 257.50p | 1035 |
05/03/2015 | 260.00p | 260.00p | 255.00p | 260.00p | 642 |
04/03/2015 | 260.00p | 260.00p | 255.00p | 255.00p | 18500 |
03/03/2015 | 260.00p | 260.00p | 256.00p | 260.00p | 776 |
02/03/2015 | 260.00p | 260.00p | 255.00p | 260.00p | 1027 |
27/02/2015 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
26/02/2015 | 260.00p | 260.00p | 256.00p | 260.00p | 4500 |
25/02/2015 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
24/02/2015 | 267.50p | 267.50p | 250.00p | 260.00p | 2500 |
23/02/2015 | 267.50p | 267.50p | 255.50p | 267.50p | 5350 |
20/02/2015 | 267.50p | 267.75p | 255.25p | 267.50p | 2209 |
19/02/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
18/02/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
17/02/2015 | 267.50p | 267.50p | 263.00p | 267.50p | 1850 |
16/02/2015 | 267.50p | 267.50p | 255.25p | 267.50p | 11780 |
13/02/2015 | 267.50p | 267.50p | 262.50p | 267.50p | 11646 |
12/02/2015 | 272.50p | 272.50p | 260.00p | 272.50p | 2648 |
11/02/2015 | 272.50p | 272.50p | 262.50p | 272.50p | 25 |
10/02/2015 | 272.50p | 272.50p | 260.00p | 272.50p | 100000 |
09/02/2015 | 270.00p | 272.50p | 270.00p | 272.50p | 0 |
06/02/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
05/02/2015 | 272.50p | 272.50p | 268.75p | 272.50p | 9 |
04/02/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
03/02/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
02/02/2015 | 272.50p | 272.50p | 260.50p | 272.50p | 3019 |
30/01/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
29/01/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
28/01/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
27/01/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
26/01/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
23/01/2015 | 272.50p | 272.50p | 260.63p | 272.50p | 9368 |
22/01/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
21/01/2015 | 272.50p | 272.50p | 266.25p | 272.50p | 11000 |
20/01/2015 | 272.50p | 272.50p | 265.00p | 272.50p | 5000 |
19/01/2015 | 272.50p | 272.50p | 260.25p | 272.50p | 10120 |
16/01/2015 | 272.50p | 272.50p | 260.25p | 272.50p | 70 |
15/01/2015 | 272.50p | 272.50p | 260.25p | 272.50p | 183 |
14/01/2015 | 272.50p | 272.50p | 260.00p | 272.50p | 16909 |
13/01/2015 | 272.50p | 272.50p | 260.25p | 272.50p | 471 |
12/01/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
09/01/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
08/01/2015 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
07/01/2015 | 277.50p | 277.50p | 260.00p | 272.50p | 678 |
06/01/2015 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
05/01/2015 | 277.50p | 277.50p | 270.15p | 277.50p | 367 |
02/01/2015 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
31/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
30/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
29/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
24/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
23/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
22/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
19/12/2014 | 277.50p | 277.50p | 270.00p | 277.50p | 999 |
18/12/2014 | 277.50p | 277.50p | 270.00p | 277.50p | 700235 |
17/12/2014 | 277.50p | 277.50p | 270.00p | 277.50p | 2000 |
16/12/2014 | 277.50p | 277.50p | 270.00p | 277.50p | 180 |
15/12/2014 | 277.50p | 277.50p | 270.00p | 277.50p | 2000 |
12/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
11/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
10/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
09/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
08/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
05/12/2014 | 277.50p | 277.50p | 272.70p | 277.50p | 9 |
04/12/2014 | 277.50p | 277.50p | 272.70p | 277.50p | 52 |
03/12/2014 | 277.50p | 277.50p | 270.00p | 277.50p | 356 |
02/12/2014 | 277.50p | 277.50p | 270.00p | 277.50p | 2614 |
01/12/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
28/11/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
27/11/2014 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
26/11/2014 | 277.50p | 277.50p | 273.00p | 277.50p | 1710 |
25/11/2014 | 277.50p | 277.50p | 270.00p | 277.50p | 901 |
*Close Price adjusted for both dividends and splits