Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 5000 |
25/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 561 |
24/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 2557 |
23/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
22/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
21/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
18/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
17/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
16/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
15/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
14/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
11/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 886 |
10/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
09/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
08/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
07/08/2017 | 76.50p | 77.50p | 76.50p | 76.50p | 0 |
04/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
03/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
02/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
01/08/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
31/07/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
28/07/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
27/07/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
26/07/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
25/07/2017 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
24/07/2017 | 75.50p | 76.50p | 75.50p | 76.50p | 635 |
21/07/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
20/07/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
19/07/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 7473 |
18/07/2017 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
17/07/2017 | 74.00p | 75.50p | 74.00p | 75.50p | 2887 |
14/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
13/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
12/07/2017 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
11/07/2017 | 75.00p | 75.00p | 74.00p | 74.00p | 4474 |
10/07/2017 | 82.50p | 82.50p | 75.00p | 75.00p | 5204 |
07/07/2017 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
06/07/2017 | 84.00p | 84.00p | 82.50p | 82.50p | 1500 |
05/07/2017 | 84.00p | 85.50p | 84.00p | 84.00p | 0 |
04/07/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
03/07/2017 | 88.50p | 88.50p | 85.50p | 85.50p | 1500 |
30/06/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
29/06/2017 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
28/06/2017 | 90.00p | 90.00p | 88.50p | 88.50p | 2500 |
27/06/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
26/06/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 3081 |
23/06/2017 | 87.50p | 90.00p | 87.50p | 90.00p | 2939 |
22/06/2017 | 102.50p | 102.50p | 87.50p | 87.50p | 0 |
21/06/2017 | 106.00p | 106.00p | 102.50p | 102.50p | 0 |
20/06/2017 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
19/06/2017 | 106.00p | 107.50p | 106.00p | 106.00p | 0 |
16/06/2017 | 107.50p | 107.50p | 105.00p | 107.50p | 154 |
15/06/2017 | 111.50p | 111.50p | 107.50p | 107.50p | 1500 |
14/06/2017 | 111.50p | 111.50p | 108.00p | 111.50p | 1500 |
13/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
12/06/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
09/06/2017 | 114.00p | 114.00p | 110.00p | 111.50p | 2500 |
08/06/2017 | 116.50p | 116.50p | 113.00p | 114.00p | 1494 |
07/06/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
06/06/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
05/06/2017 | 116.50p | 116.50p | 113.75p | 116.50p | 707 |
02/06/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
01/06/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
31/05/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
30/05/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
26/05/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
25/05/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
24/05/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
23/05/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
22/05/2017 | 117.50p | 117.50p | 115.25p | 116.50p | 295 |
19/05/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
18/05/2017 | 124.00p | 124.00p | 115.82p | 117.50p | 12978 |
17/05/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
16/05/2017 | 124.00p | 126.00p | 120.00p | 124.00p | 8000 |
15/05/2017 | 125.00p | 128.00p | 120.00p | 124.00p | 4900 |
12/05/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
11/05/2017 | 125.00p | 127.00p | 125.00p | 125.00p | 0 |
10/05/2017 | 125.00p | 127.00p | 125.00p | 127.00p | 10000 |
09/05/2017 | 125.00p | 126.50p | 125.00p | 125.00p | 0 |
08/05/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
05/05/2017 | 128.00p | 128.00p | 126.50p | 126.50p | 868852 |
04/05/2017 | 128.00p | 128.00p | 124.00p | 128.00p | 28 |
03/05/2017 | 128.00p | 128.00p | 128.00p | 128.00p | 277477 |
02/05/2017 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
28/04/2017 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
27/04/2017 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
26/04/2017 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
25/04/2017 | 128.00p | 128.00p | 123.00p | 128.00p | 2500 |
24/04/2017 | 128.00p | 131.50p | 128.00p | 128.00p | 4011 |
21/04/2017 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
20/04/2017 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
19/04/2017 | 130.00p | 130.00p | 127.00p | 128.00p | 2600 |
18/04/2017 | 129.00p | 130.00p | 129.00p | 130.00p | 0 |
13/04/2017 | 129.00p | 133.00p | 129.00p | 129.00p | 1494 |
12/04/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
11/04/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
10/04/2017 | 129.00p | 129.00p | 128.00p | 129.00p | 0 |
07/04/2017 | 120.55p | 128.00p | 128.00p | 128.00p | 0 |
06/04/2017 | 120.55p | 128.00p | 120.55p | 128.00p | 14660 |
05/04/2017 | 128.00p | 128.00p | 119.25p | 128.00p | 2053 |
04/04/2017 | 136.75p | 136.75p | 128.00p | 128.00p | 1290 |
03/04/2017 | 136.75p | 128.00p | 128.00p | 128.00p | 0 |
31/03/2017 | 136.75p | 128.00p | 128.00p | 128.00p | 0 |
30/03/2017 | 136.75p | 128.00p | 128.00p | 128.00p | 0 |
29/03/2017 | 136.75p | 128.00p | 128.00p | 128.00p | 0 |
28/03/2017 | 136.75p | 128.00p | 128.00p | 128.00p | 0 |
27/03/2017 | 136.75p | 128.00p | 128.00p | 128.00p | 0 |
24/03/2017 | 136.75p | 128.00p | 123.50p | 128.00p | 0 |
23/03/2017 | 136.75p | 128.00p | 123.50p | 123.50p | 0 |
22/03/2017 | 136.75p | 128.00p | 128.00p | 128.00p | 0 |
21/03/2017 | 136.75p | 136.75p | 128.00p | 128.00p | 1200 |
20/03/2017 | 132.31p | 136.89p | 128.00p | 128.00p | 4502 |
17/03/2017 | 123.44p | 128.00p | 128.00p | 128.00p | 0 |
16/03/2017 | 123.44p | 128.00p | 128.00p | 128.00p | 0 |
15/03/2017 | 123.44p | 128.00p | 123.44p | 128.00p | 312 |
14/03/2017 | 119.00p | 128.00p | 128.00p | 128.00p | 0 |
13/03/2017 | 119.00p | 128.00p | 119.00p | 128.00p | 1062 |
10/03/2017 | 131.60p | 128.00p | 128.00p | 128.00p | 0 |
09/03/2017 | 131.60p | 128.00p | 128.00p | 128.00p | 0 |
08/03/2017 | 131.60p | 128.00p | 128.00p | 128.00p | 0 |
07/03/2017 | 131.60p | 128.00p | 128.00p | 128.00p | 0 |
06/03/2017 | 131.60p | 128.00p | 128.00p | 128.00p | 0 |
03/03/2017 | 131.60p | 131.60p | 128.00p | 128.00p | 33 |
02/03/2017 | 130.00p | 130.00p | 124.50p | 124.50p | 1200 |
01/03/2017 | 131.73p | 128.50p | 128.50p | 128.50p | 0 |
28/02/2017 | 131.73p | 129.00p | 128.50p | 128.50p | 0 |
27/02/2017 | 131.73p | 131.73p | 129.00p | 129.00p | 450 |
24/02/2017 | 127.94p | 131.00p | 127.94p | 131.00p | 782 |
23/02/2017 | 134.00p | 136.00p | 132.50p | 132.50p | 4086 |
22/02/2017 | 135.00p | 142.00p | 135.00p | 142.00p | 15354 |
21/02/2017 | 142.19p | 143.00p | 142.00p | 142.00p | 0 |
20/02/2017 | 142.19p | 144.00p | 143.00p | 143.00p | 0 |
17/02/2017 | 142.19p | 146.50p | 144.00p | 144.00p | 0 |
16/02/2017 | 142.19p | 146.50p | 142.19p | 146.50p | 1983 |
15/02/2017 | 164.00p | 164.00p | 144.50p | 146.50p | 11109 |
14/02/2017 | 164.20p | 172.00p | 164.20p | 172.00p | 4617 |
13/02/2017 | 175.00p | 181.82p | 175.00p | 175.00p | 3090 |
10/02/2017 | 182.25p | 182.25p | 180.00p | 180.50p | 3600 |
09/02/2017 | 200.00p | 200.00p | 185.25p | 190.00p | 5196 |
08/02/2017 | 231.50p | 231.50p | 231.50p | 231.50p | 542 |
07/02/2017 | 236.25p | 239.75p | 231.50p | 231.50p | 93131 |
06/02/2017 | 229.75p | 237.50p | 229.75p | 237.50p | 4080 |
03/02/2017 | 228.30p | 228.30p | 222.62p | 225.00p | 2585 |
02/02/2017 | 230.00p | 230.00p | 222.69p | 230.00p | 7993 |
01/02/2017 | 217.00p | 227.00p | 217.00p | 225.13p | 5046 |
31/01/2017 | 216.75p | 217.00p | 211.00p | 211.00p | 1328 |
30/01/2017 | 205.25p | 217.00p | 200.25p | 217.00p | 11242 |
27/01/2017 | 195.25p | 210.00p | 195.00p | 210.00p | 6236 |
26/01/2017 | 192.50p | 202.00p | 202.00p | 202.00p | 0 |
25/01/2017 | 192.50p | 202.00p | 202.00p | 202.00p | 0 |
24/01/2017 | 192.50p | 205.00p | 202.00p | 202.00p | 0 |
23/01/2017 | 192.50p | 205.00p | 185.25p | 205.00p | 105086 |
20/01/2017 | 188.00p | 187.25p | 185.25p | 185.25p | 0 |
19/01/2017 | 188.00p | 188.00p | 187.25p | 187.25p | 695 |
18/01/2017 | 185.00p | 182.50p | 181.25p | 181.25p | 0 |
17/01/2017 | 185.00p | 185.00p | 182.50p | 182.50p | 2150 |
16/01/2017 | 173.00p | 179.00p | 172.85p | 179.00p | 3000 |
13/01/2017 | 170.00p | 174.00p | 170.00p | 174.00p | 8029 |
12/01/2017 | 167.00p | 167.50p | 167.50p | 167.50p | 0 |
11/01/2017 | 167.00p | 167.50p | 157.91p | 167.50p | 1702 |
10/01/2017 | 165.00p | 167.50p | 161.76p | 167.50p | 35996 |
09/01/2017 | 162.00p | 167.00p | 161.76p | 165.00p | 14731 |
06/01/2017 | 164.13p | 161.00p | 161.00p | 161.00p | 0 |
05/01/2017 | 164.13p | 164.13p | 161.00p | 161.00p | 3178 |
04/01/2017 | 166.75p | 167.75p | 166.75p | 167.75p | 4010 |
03/01/2017 | 165.00p | 167.00p | 166.00p | 166.00p | 0 |
30/12/2016 | 165.00p | 167.00p | 165.00p | 167.00p | 16138 |
29/12/2016 | 164.50p | 164.50p | 162.50p | 162.50p | 32030 |
28/12/2016 | 159.75p | 165.00p | 159.75p | 165.00p | 28649 |
23/12/2016 | 150.00p | 155.00p | 150.00p | 155.00p | 8204 |
22/12/2016 | 152.74p | 155.50p | 152.74p | 155.50p | 1082 |
21/12/2016 | 155.38p | 155.50p | 155.50p | 155.50p | 0 |
20/12/2016 | 155.38p | 155.50p | 155.50p | 155.50p | 0 |
19/12/2016 | 155.38p | 155.50p | 153.19p | 155.50p | 15340 |
16/12/2016 | 157.56p | 157.56p | 155.50p | 155.50p | 634 |
15/12/2016 | 158.56p | 155.50p | 155.50p | 155.50p | 0 |
14/12/2016 | 158.56p | 158.56p | 155.50p | 155.50p | 945 |
13/12/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
12/12/2016 | 160.00p | 161.00p | 160.00p | 160.00p | 0 |
09/12/2016 | 160.00p | 161.00p | 161.00p | 161.00p | 0 |
08/12/2016 | 160.00p | 161.00p | 161.00p | 161.00p | 0 |
07/12/2016 | 160.00p | 161.00p | 157.87p | 161.00p | 28750 |
06/12/2016 | 170.25p | 170.25p | 165.50p | 165.50p | 2580 |
05/12/2016 | 177.00p | 172.00p | 172.00p | 172.00p | 0 |
02/12/2016 | 177.00p | 172.00p | 172.00p | 172.00p | 0 |
01/12/2016 | 177.00p | 172.00p | 172.00p | 172.00p | 0 |
30/11/2016 | 177.00p | 177.00p | 167.25p | 172.00p | 580 |
29/11/2016 | 167.25p | 172.00p | 167.25p | 172.00p | 70 |
28/11/2016 | 177.00p | 172.00p | 172.00p | 172.00p | 0 |
25/11/2016 | 177.00p | 177.00p | 172.00p | 172.00p | 1 |
24/11/2016 | 177.00p | 177.00p | 172.00p | 172.00p | 5650 |
23/11/2016 | 177.00p | 177.00p | 172.00p | 172.00p | 1 |
22/11/2016 | 177.00p | 177.00p | 177.00p | 177.00p | 7 |
21/11/2016 | 177.00p | 177.00p | 177.00p | 177.00p | 2 |
18/11/2016 | 177.00p | 177.00p | 177.00p | 177.00p | 2 |
17/11/2016 | 176.00p | 177.00p | 176.00p | 177.00p | 5 |
16/11/2016 | 176.00p | 176.00p | 170.00p | 176.00p | 10007 |
15/11/2016 | 176.00p | 176.00p | 176.00p | 176.00p | 3 |
14/11/2016 | 175.00p | 176.00p | 169.44p | 176.00p | 3893 |
11/11/2016 | 166.75p | 166.75p | 166.75p | 166.75p | 1500 |
*Close Price adjusted for both dividends and splits