Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/08/2015 | 122.50p | 122.50p | 105.00p | 122.50p | 6416 |
13/08/2015 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
12/08/2015 | 122.50p | 131.25p | 122.50p | 122.50p | 1083 |
11/08/2015 | 122.50p | 131.25p | 122.50p | 122.50p | 374 |
10/08/2015 | 122.50p | 131.25p | 122.50p | 122.50p | 3810 |
07/08/2015 | 127.50p | 131.25p | 110.00p | 122.50p | 27063 |
06/08/2015 | 127.50p | 140.00p | 120.00p | 127.50p | 22500 |
05/08/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
04/08/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
03/08/2015 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
31/07/2015 | 127.50p | 140.00p | 127.50p | 127.50p | 5286 |
30/07/2015 | 130.00p | 130.00p | 127.50p | 127.50p | 0 |
29/07/2015 | 130.00p | 140.00p | 120.00p | 130.00p | 30714 |
28/07/2015 | 130.00p | 140.00p | 110.00p | 130.00p | 5688 |
27/07/2015 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
24/07/2015 | 135.00p | 150.00p | 120.00p | 130.00p | 19200 |
23/07/2015 | 135.00p | 135.00p | 120.00p | 135.00p | 29600 |
22/07/2015 | 142.50p | 142.50p | 135.00p | 135.00p | 0 |
21/07/2015 | 145.00p | 145.00p | 142.50p | 142.50p | 0 |
20/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
17/07/2015 | 145.00p | 145.00p | 125.00p | 145.00p | 5000 |
16/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
15/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
14/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
13/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
10/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
09/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
08/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
07/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
06/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
03/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
02/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
01/07/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 50000 |
30/06/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
29/06/2015 | 150.00p | 160.00p | 145.00p | 145.00p | 872 |
26/06/2015 | 147.50p | 170.00p | 130.00p | 150.00p | 11919 |
25/06/2015 | 150.00p | 150.00p | 130.00p | 150.00p | 6206 |
24/06/2015 | 150.00p | 150.00p | 130.00p | 150.00p | 24000 |
23/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
22/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
19/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
18/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
17/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
16/06/2015 | 145.00p | 150.00p | 145.00p | 150.00p | 0 |
15/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
12/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 3666 |
11/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
10/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
09/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
08/06/2015 | 147.50p | 150.00p | 147.50p | 150.00p | 0 |
05/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
04/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
03/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
02/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
01/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
29/05/2015 | 150.00p | 170.00p | 150.00p | 150.00p | 7920 |
28/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
27/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
26/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
22/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
21/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
20/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
19/05/2015 | 150.00p | 150.00p | 125.00p | 150.00p | 180582 |
18/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
15/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
14/05/2015 | 147.50p | 150.00p | 147.50p | 150.00p | 0 |
13/05/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
12/05/2015 | 150.00p | 160.00p | 150.00p | 150.00p | 1961 |
11/05/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
08/05/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
07/05/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
06/05/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
05/05/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
01/05/2015 | 160.00p | 160.00p | 140.00p | 160.00p | 5000 |
30/04/2015 | 160.00p | 165.00p | 135.00p | 160.00p | 3371 |
29/04/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
28/04/2015 | 160.00p | 160.00p | 140.00p | 160.00p | 1000 |
27/04/2015 | 160.00p | 162.13p | 160.00p | 160.00p | 172 |
24/04/2015 | 155.00p | 160.00p | 120.00p | 160.00p | 14072 |
23/04/2015 | 157.50p | 157.50p | 155.00p | 155.00p | 0 |
22/04/2015 | 150.00p | 185.00p | 150.00p | 157.50p | 12295 |
21/04/2015 | 155.00p | 159.00p | 115.00p | 150.00p | 12800 |
20/04/2015 | 172.50p | 172.50p | 155.00p | 155.00p | 0 |
17/04/2015 | 182.50p | 182.50p | 120.00p | 172.50p | 5000 |
16/04/2015 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
15/04/2015 | 182.50p | 200.00p | 160.00p | 182.50p | 26800 |
14/04/2015 | 182.50p | 191.00p | 182.50p | 182.50p | 771 |
13/04/2015 | 180.00p | 182.50p | 180.00p | 182.50p | 0 |
10/04/2015 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
09/04/2015 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
08/04/2015 | 182.50p | 191.00p | 182.50p | 182.50p | 515 |
07/04/2015 | 185.00p | 185.00p | 159.80p | 185.00p | 1487 |
02/04/2015 | 157.50p | 200.00p | 157.50p | 171.25p | 20400 |
01/04/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
31/03/2015 | 140.00p | 155.00p | 110.00p | 155.00p | 38383 |
30/03/2015 | 170.00p | 170.00p | 120.00p | 160.00p | 5478 |
27/03/2015 | 172.50p | 180.00p | 171.25p | 171.25p | 0 |
26/03/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
25/03/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
24/03/2015 | 188.75p | 188.75p | 142.50p | 180.00p | 20408 |
23/03/2015 | 188.75p | 188.75p | 180.00p | 188.75p | 1600 |
20/03/2015 | 188.75p | 188.75p | 145.00p | 188.75p | 5000 |
19/03/2015 | 188.75p | 204.45p | 180.00p | 188.75p | 1034 |
18/03/2015 | 188.75p | 188.75p | 188.75p | 188.75p | 0 |
17/03/2015 | 188.75p | 188.75p | 140.00p | 188.75p | 100000 |
16/03/2015 | 188.75p | 188.75p | 180.00p | 188.75p | 1500 |
13/03/2015 | 188.75p | 188.75p | 188.75p | 188.75p | 0 |
12/03/2015 | 188.75p | 204.45p | 188.75p | 188.75p | 296 |
11/03/2015 | 188.75p | 188.75p | 188.75p | 188.75p | 0 |
10/03/2015 | 188.75p | 188.75p | 188.75p | 188.75p | 0 |
09/03/2015 | 210.00p | 210.00p | 170.00p | 188.75p | 1089 |
06/03/2015 | 200.00p | 210.00p | 200.00p | 210.00p | 0 |
05/03/2015 | 210.00p | 217.50p | 210.00p | 210.00p | 5 |
04/03/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
03/03/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
02/03/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
27/02/2015 | 200.00p | 210.00p | 200.00p | 210.00p | 0 |
26/02/2015 | 210.00p | 210.00p | 171.50p | 210.00p | 500 |
25/02/2015 | 210.00p | 220.00p | 178.50p | 200.00p | 2999 |
24/02/2015 | 210.00p | 220.00p | 171.50p | 210.00p | 1086 |
23/02/2015 | 210.00p | 210.00p | 178.50p | 210.00p | 600 |
20/02/2015 | 210.00p | 220.00p | 178.50p | 210.00p | 2000 |
19/02/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
18/02/2015 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
17/02/2015 | 210.00p | 220.00p | 190.00p | 210.00p | 7393 |
16/02/2015 | 200.00p | 220.00p | 200.00p | 200.00p | 4000 |
13/02/2015 | 215.00p | 220.00p | 200.00p | 200.00p | 5029 |
12/02/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
11/02/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
10/02/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
09/02/2015 | 235.00p | 251.10p | 235.00p | 235.00p | 44 |
06/02/2015 | 235.00p | 243.00p | 235.00p | 235.00p | 2800 |
05/02/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
04/02/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
03/02/2015 | 225.00p | 235.00p | 225.00p | 235.00p | 0 |
02/02/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
30/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
29/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
28/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
27/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
26/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
23/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
22/01/2015 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
21/01/2015 | 225.00p | 240.00p | 225.00p | 235.00p | 1347 |
20/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
19/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
16/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
15/01/2015 | 227.50p | 227.50p | 184.50p | 225.00p | 117 |
14/01/2015 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
13/01/2015 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
12/01/2015 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
09/01/2015 | 227.50p | 227.50p | 200.00p | 227.50p | 42 |
08/01/2015 | 227.50p | 240.63p | 210.00p | 227.50p | 11411 |
07/01/2015 | 227.50p | 227.50p | 200.00p | 200.00p | 800 |
06/01/2015 | 227.50p | 237.50p | 227.50p | 227.50p | 0 |
05/01/2015 | 240.00p | 240.00p | 237.50p | 237.50p | 0 |
02/01/2015 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
31/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
30/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
29/12/2014 | 240.00p | 240.00p | 200.00p | 240.00p | 2000 |
24/12/2014 | 240.00p | 245.00p | 240.00p | 240.00p | 302 |
23/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
22/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
19/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
18/12/2014 | 240.00p | 245.00p | 240.00p | 240.00p | 310 |
17/12/2014 | 230.00p | 240.00p | 230.00p | 240.00p | 0 |
16/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
15/12/2014 | 240.00p | 245.00p | 240.00p | 240.00p | 195 |
12/12/2014 | 240.00p | 240.00p | 230.00p | 240.00p | 0 |
11/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
10/12/2014 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
09/12/2014 | 240.00p | 250.00p | 240.00p | 240.00p | 0 |
08/12/2014 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
05/12/2014 | 250.00p | 250.00p | 240.00p | 250.00p | 1500 |
04/12/2014 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
03/12/2014 | 277.50p | 277.50p | 267.50p | 267.50p | 0 |
02/12/2014 | 285.00p | 285.00p | 270.00p | 277.50p | 0 |
01/12/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
28/11/2014 | 270.00p | 285.00p | 250.00p | 285.00p | 1237 |
27/11/2014 | 300.00p | 300.00p | 285.00p | 285.00p | 0 |
26/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
25/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
24/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
21/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
20/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
19/11/2014 | 270.00p | 285.00p | 253.50p | 285.00p | 265 |
18/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
17/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
14/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
13/11/2014 | 285.00p | 287.10p | 285.00p | 285.00p | 265 |
12/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
11/11/2014 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
10/11/2014 | 285.00p | 285.00p | 250.00p | 285.00p | 788 |
07/11/2014 | 270.00p | 288.00p | 270.00p | 285.00p | 1723 |
06/11/2014 | 270.00p | 320.00p | 270.00p | 285.00p | 5000 |
05/11/2014 | 300.00p | 300.00p | 250.00p | 285.00p | 5362 |
04/11/2014 | 305.00p | 305.00p | 265.00p | 305.00p | 133322 |
03/11/2014 | 305.00p | 315.00p | 280.00p | 305.00p | 3455 |
31/10/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
30/10/2014 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
*Close Price adjusted for both dividends and splits