Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/07/2016 | 315.00p | 319.50p | 301.00p | 307.50p | 3308 |
13/07/2016 | 300.00p | 328.00p | 260.00p | 315.00p | 20263 |
12/07/2016 | 212.50p | 275.00p | 212.50p | 272.50p | 12148 |
11/07/2016 | 212.50p | 225.00p | 212.50p | 212.50p | 464 |
08/07/2016 | 212.50p | 225.00p | 212.00p | 212.50p | 4758 |
07/07/2016 | 212.50p | 235.00p | 212.00p | 212.50p | 1905 |
06/07/2016 | 215.00p | 230.00p | 212.00p | 212.50p | 5386 |
05/07/2016 | 215.00p | 225.00p | 215.00p | 215.00p | 762 |
04/07/2016 | 217.50p | 233.25p | 215.00p | 215.00p | 1895 |
01/07/2016 | 217.50p | 235.00p | 212.00p | 217.50p | 4838 |
30/06/2016 | 217.50p | 233.25p | 214.00p | 217.50p | 6463 |
29/06/2016 | 232.50p | 237.00p | 208.00p | 217.50p | 5167 |
28/06/2016 | 237.50p | 237.50p | 225.00p | 232.50p | 2090 |
27/06/2016 | 212.50p | 250.00p | 212.50p | 237.50p | 19867 |
24/06/2016 | 220.00p | 234.00p | 183.00p | 212.50p | 12526 |
23/06/2016 | 232.50p | 240.00p | 225.00p | 232.50p | 27170 |
22/06/2016 | 232.50p | 240.00p | 232.50p | 232.50p | 4304 |
21/06/2016 | 237.50p | 240.00p | 232.50p | 232.50p | 1162 |
20/06/2016 | 255.00p | 259.75p | 233.64p | 237.50p | 15000 |
17/06/2016 | 255.00p | 260.00p | 250.25p | 255.00p | 9152 |
16/06/2016 | 257.50p | 260.00p | 255.00p | 255.00p | 814 |
15/06/2016 | 262.50p | 275.00p | 256.00p | 257.50p | 5039 |
14/06/2016 | 282.50p | 282.50p | 225.00p | 262.50p | 14330 |
13/06/2016 | 267.50p | 296.00p | 261.50p | 282.50p | 24464 |
10/06/2016 | 230.00p | 294.00p | 230.00p | 267.50p | 100628 |
09/06/2016 | 192.50p | 218.75p | 192.50p | 210.00p | 176326 |
08/06/2016 | 192.50p | 195.00p | 187.50p | 192.50p | 22742 |
07/06/2016 | 205.00p | 210.00p | 185.00p | 192.50p | 43871 |
06/06/2016 | 182.50p | 184.00p | 180.00p | 182.50p | 5805 |
03/06/2016 | 187.50p | 187.50p | 182.50p | 182.50p | 1519 |
02/06/2016 | 182.50p | 189.00p | 182.50p | 182.50p | 8235 |
01/06/2016 | 182.50p | 185.00p | 182.50p | 182.50p | 3021 |
31/05/2016 | 182.50p | 185.00p | 182.50p | 182.50p | 9223 |
27/05/2016 | 192.50p | 193.75p | 182.50p | 182.50p | 4655 |
26/05/2016 | 200.00p | 200.00p | 182.00p | 192.50p | 11481 |
25/05/2016 | 225.00p | 225.00p | 200.00p | 225.00p | 1403 |
24/05/2016 | 225.00p | 225.00p | 190.00p | 225.00p | 3358 |
23/05/2016 | 225.00p | 225.00p | 220.00p | 225.00p | 1047 |
20/05/2016 | 222.50p | 225.00p | 200.00p | 225.00p | 432 |
19/05/2016 | 227.50p | 227.50p | 195.00p | 222.50p | 1714 |
18/05/2016 | 230.00p | 230.00p | 208.81p | 227.50p | 2724 |
17/05/2016 | 230.00p | 230.00p | 210.00p | 230.00p | 3618 |
16/05/2016 | 230.00p | 230.00p | 222.50p | 230.00p | 7 |
13/05/2016 | 237.50p | 237.50p | 220.00p | 230.00p | 1300 |
12/05/2016 | 237.50p | 237.50p | 225.00p | 237.50p | 2430 |
11/05/2016 | 237.50p | 237.50p | 226.00p | 237.50p | 1833 |
10/05/2016 | 230.00p | 237.50p | 225.00p | 237.50p | 1709 |
09/05/2016 | 215.00p | 230.00p | 215.00p | 230.00p | 4005 |
06/05/2016 | 207.50p | 215.00p | 205.50p | 215.00p | 1028 |
05/05/2016 | 207.50p | 207.50p | 205.00p | 207.50p | 670 |
04/05/2016 | 215.00p | 215.00p | 205.00p | 207.50p | 1083 |
03/05/2016 | 205.00p | 214.25p | 204.00p | 207.50p | 7481 |
29/04/2016 | 225.00p | 225.00p | 200.00p | 205.00p | 22412 |
28/04/2016 | 242.50p | 242.50p | 230.00p | 230.00p | 2642 |
27/04/2016 | 242.50p | 242.50p | 235.00p | 242.50p | 530 |
26/04/2016 | 242.50p | 243.50p | 235.00p | 242.50p | 872 |
25/04/2016 | 242.50p | 244.50p | 235.10p | 242.50p | 2077 |
22/04/2016 | 242.50p | 242.50p | 239.90p | 242.50p | 2 |
21/04/2016 | 242.50p | 244.50p | 235.00p | 242.50p | 1900 |
20/04/2016 | 242.50p | 242.50p | 235.00p | 242.50p | 2692 |
19/04/2016 | 235.00p | 250.00p | 235.00p | 242.50p | 12661 |
18/04/2016 | 232.50p | 240.00p | 232.10p | 235.00p | 5763 |
15/04/2016 | 232.50p | 235.00p | 232.00p | 232.50p | 825 |
14/04/2016 | 232.50p | 240.00p | 231.00p | 232.50p | 5264 |
13/04/2016 | 237.50p | 237.50p | 226.50p | 232.50p | 6948 |
12/04/2016 | 262.50p | 265.00p | 255.00p | 260.00p | 6420 |
11/04/2016 | 262.50p | 264.75p | 260.00p | 262.50p | 1954 |
08/04/2016 | 262.50p | 270.00p | 262.50p | 262.50p | 5222 |
07/04/2016 | 242.50p | 287.50p | 242.50p | 287.50p | 11959 |
06/04/2016 | 227.50p | 249.80p | 227.50p | 242.50p | 11224 |
05/04/2016 | 262.50p | 262.50p | 216.00p | 220.00p | 31178 |
04/04/2016 | 262.50p | 262.50p | 251.00p | 262.50p | 2013 |
01/04/2016 | 262.50p | 265.00p | 252.00p | 262.50p | 3125 |
31/03/2016 | 287.50p | 297.00p | 250.00p | 262.50p | 9990 |
30/03/2016 | 287.50p | 297.50p | 275.50p | 287.50p | 5519 |
29/03/2016 | 287.50p | 300.00p | 275.50p | 287.50p | 5550 |
24/03/2016 | 262.50p | 300.00p | 262.50p | 287.50p | 6756 |
23/03/2016 | 250.00p | 295.00p | 240.00p | 262.50p | 6268 |
22/03/2016 | 262.50p | 272.00p | 260.00p | 262.50p | 8479 |
21/03/2016 | 262.50p | 270.00p | 262.50p | 262.50p | 355 |
18/03/2016 | 237.50p | 275.00p | 237.50p | 262.50p | 12706 |
17/03/2016 | 262.50p | 265.00p | 225.00p | 237.50p | 10992 |
16/03/2016 | 312.50p | 319.50p | 255.00p | 262.50p | 13380 |
15/03/2016 | 337.50p | 337.50p | 307.75p | 312.50p | 3164 |
14/03/2016 | 350.00p | 364.00p | 325.00p | 337.50p | 8850 |
11/03/2016 | 350.00p | 367.50p | 350.00p | 350.00p | 963 |
10/03/2016 | 362.50p | 374.00p | 350.00p | 350.00p | 5257 |
09/03/2016 | 350.00p | 350.00p | 325.00p | 337.50p | 26813 |
08/03/2016 | 387.50p | 387.50p | 350.00p | 350.00p | 6887 |
07/03/2016 | 387.50p | 418.62p | 375.00p | 387.50p | 6640 |
04/03/2016 | 412.50p | 450.00p | 407.00p | 450.00p | 1424 |
03/03/2016 | 387.50p | 419.00p | 379.00p | 412.50p | 1709 |
02/03/2016 | 375.00p | 413.75p | 375.00p | 387.50p | 1043 |
01/03/2016 | 375.00p | 392.00p | 375.00p | 375.00p | 795 |
29/02/2016 | 375.00p | 392.50p | 368.38p | 375.00p | 1083 |
26/02/2016 | 375.00p | 398.50p | 367.50p | 375.00p | 1674 |
25/02/2016 | 375.00p | 395.00p | 363.00p | 375.00p | 4530 |
24/02/2016 | 375.00p | 390.00p | 362.50p | 375.00p | 3984 |
23/02/2016 | 375.00p | 385.00p | 360.00p | 375.00p | 186 |
22/02/2016 | 375.00p | 387.00p | 355.55p | 375.00p | 2639 |
19/02/2016 | 362.50p | 375.00p | 350.00p | 375.00p | 4018 |
18/02/2016 | 362.50p | 368.00p | 351.25p | 362.50p | 315 |
17/02/2016 | 362.50p | 370.00p | 355.50p | 362.50p | 280 |
16/02/2016 | 362.50p | 371.25p | 362.50p | 362.50p | 367 |
15/02/2016 | 387.50p | 400.00p | 362.50p | 362.50p | 1572 |
12/02/2016 | 387.50p | 387.50p | 382.50p | 387.50p | 259 |
11/02/2016 | 400.00p | 400.00p | 375.00p | 387.50p | 2000 |
10/02/2016 | 400.00p | 400.00p | 384.00p | 400.00p | 458 |
09/02/2016 | 400.00p | 402.50p | 381.00p | 400.00p | 1595 |
08/02/2016 | 425.00p | 425.00p | 400.00p | 400.00p | 1194 |
05/02/2016 | 425.00p | 430.00p | 403.54p | 425.00p | 1661 |
04/02/2016 | 437.50p | 437.50p | 425.00p | 425.00p | 1014 |
03/02/2016 | 425.00p | 437.50p | 425.00p | 437.50p | 500 |
02/02/2016 | 400.00p | 440.00p | 400.00p | 425.00p | 4960 |
01/02/2016 | 400.00p | 420.00p | 380.00p | 400.00p | 4376 |
29/01/2016 | 400.00p | 415.00p | 384.00p | 400.00p | 1062 |
28/01/2016 | 400.00p | 410.00p | 386.00p | 400.00p | 608 |
27/01/2016 | 400.00p | 415.00p | 387.00p | 400.00p | 1298 |
26/01/2016 | 375.00p | 400.00p | 375.00p | 400.00p | 3673 |
25/01/2016 | 412.50p | 417.50p | 400.00p | 412.50p | 442 |
22/01/2016 | 412.50p | 417.50p | 402.00p | 412.50p | 1259 |
21/01/2016 | 412.50p | 417.50p | 400.00p | 412.50p | 2325 |
20/01/2016 | 375.00p | 420.00p | 368.75p | 412.50p | 1498 |
19/01/2016 | 412.50p | 418.00p | 401.00p | 412.50p | 730 |
18/01/2016 | 412.50p | 424.25p | 400.00p | 412.50p | 2739 |
15/01/2016 | 437.50p | 442.50p | 400.00p | 400.00p | 400 |
14/01/2016 | 500.00p | 500.00p | 429.00p | 437.50p | 6200 |
13/01/2016 | 500.00p | 519.00p | 490.00p | 500.00p | 8581 |
12/01/2016 | 537.50p | 550.00p | 481.00p | 500.00p | 19744 |
11/01/2016 | 425.00p | 569.00p | 400.00p | 537.50p | 37390 |
08/01/2016 | 362.50p | 448.00p | 350.75p | 425.00p | 24788 |
07/01/2016 | 275.00p | 400.00p | 255.00p | 362.50p | 41851 |
06/01/2016 | 312.50p | 312.50p | 250.00p | 275.00p | 13975 |
05/01/2016 | 337.50p | 337.50p | 300.00p | 312.50p | 5372 |
04/01/2016 | 337.50p | 337.50p | 326.00p | 337.50p | 2830 |
31/12/2015 | 337.50p | 338.50p | 332.00p | 337.50p | 1893 |
30/12/2015 | 337.50p | 340.00p | 336.00p | 337.50p | 1665 |
29/12/2015 | 337.50p | 345.00p | 325.00p | 337.50p | 17424 |
24/12/2015 | 337.50p | 345.00p | 335.50p | 337.50p | 2895 |
23/12/2015 | 337.50p | 348.75p | 335.00p | 337.50p | 5812 |
22/12/2015 | 362.50p | 362.50p | 325.00p | 337.50p | 5928 |
21/12/2015 | 387.50p | 387.50p | 350.00p | 362.50p | 4732 |
18/12/2015 | 387.50p | 387.50p | 377.50p | 387.50p | 2317 |
17/12/2015 | 387.50p | 389.99p | 385.00p | 387.50p | 1979 |
16/12/2015 | 412.50p | 412.50p | 381.10p | 387.50p | 4870 |
15/12/2015 | 437.50p | 437.50p | 395.40p | 412.50p | 2630 |
14/12/2015 | 437.50p | 437.50p | 425.00p | 437.50p | 1697 |
11/12/2015 | 437.50p | 437.50p | 425.00p | 437.50p | 829 |
10/12/2015 | 437.50p | 437.50p | 425.00p | 437.50p | 20 |
09/12/2015 | 437.50p | 437.50p | 425.00p | 437.50p | 978 |
08/12/2015 | 437.50p | 437.50p | 425.00p | 437.50p | 5267 |
07/12/2015 | 412.50p | 437.50p | 410.00p | 437.50p | 14809 |
04/12/2015 | 437.50p | 450.00p | 405.50p | 412.50p | 58518 |
03/12/2015 | 437.50p | 444.95p | 434.00p | 437.50p | 900 |
02/12/2015 | 487.50p | 487.50p | 427.50p | 437.50p | 9444 |
01/12/2015 | 537.50p | 537.50p | 460.00p | 487.50p | 12554 |
30/11/2015 | 512.50p | 512.50p | 500.00p | 512.50p | 946 |
27/11/2015 | 537.50p | 537.50p | 500.00p | 512.50p | 2640 |
26/11/2015 | 537.50p | 537.50p | 527.50p | 537.50p | 2426 |
25/11/2015 | 537.50p | 537.50p | 529.50p | 537.50p | 3343 |
24/11/2015 | 537.50p | 539.00p | 530.00p | 537.50p | 1136 |
23/11/2015 | 537.50p | 544.00p | 529.50p | 537.50p | 1345 |
20/11/2015 | 537.50p | 537.50p | 529.50p | 537.50p | 1017 |
19/11/2015 | 537.50p | 537.50p | 532.50p | 537.50p | 331 |
18/11/2015 | 537.50p | 546.00p | 533.00p | 537.50p | 1160 |
17/11/2015 | 537.50p | 537.50p | 533.00p | 537.50p | 362 |
16/11/2015 | 562.50p | 565.50p | 537.50p | 537.50p | 3448 |
13/11/2015 | 550.00p | 565.00p | 550.00p | 562.50p | 250 |
12/11/2015 | 537.50p | 550.00p | 537.50p | 550.00p | 1995 |
11/11/2015 | 562.50p | 562.50p | 535.00p | 537.50p | 5412 |
10/11/2015 | 587.50p | 587.50p | 537.50p | 562.50p | 7089 |
09/11/2015 | 587.50p | 587.50p | 576.00p | 587.50p | 1078 |
06/11/2015 | 600.00p | 600.00p | 577.50p | 587.50p | 1225 |
05/11/2015 | 600.00p | 614.00p | 582.00p | 600.00p | 2523 |
04/11/2015 | 637.50p | 637.50p | 580.00p | 587.50p | 9452 |
03/11/2015 | 637.50p | 645.00p | 624.34p | 637.50p | 5924 |
02/11/2015 | 650.00p | 650.00p | 625.50p | 637.50p | 885 |
30/10/2015 | 637.50p | 647.00p | 612.50p | 637.50p | 3633 |
29/10/2015 | 650.00p | 663.00p | 626.00p | 637.50p | 12421 |
28/10/2015 | 687.50p | 687.50p | 650.00p | 650.00p | 1886 |
27/10/2015 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
26/10/2015 | 687.50p | 687.50p | 680.00p | 687.50p | 42 |
23/10/2015 | 687.50p | 689.00p | 676.75p | 687.50p | 646 |
22/10/2015 | 687.50p | 689.55p | 676.75p | 687.50p | 1856 |
21/10/2015 | 675.00p | 700.00p | 675.00p | 687.50p | 9771 |
20/10/2015 | 662.50p | 665.00p | 630.00p | 662.50p | 1134 |
19/10/2015 | 662.50p | 672.50p | 655.00p | 662.50p | 1241 |
16/10/2015 | 662.50p | 675.00p | 660.00p | 662.50p | 151 |
15/10/2015 | 687.50p | 690.00p | 650.00p | 662.50p | 1206 |
14/10/2015 | 687.50p | 694.00p | 676.75p | 687.50p | 291 |
13/10/2015 | 687.50p | 700.00p | 685.00p | 700.00p | 754 |
12/10/2015 | 712.50p | 712.50p | 685.00p | 687.50p | 468 |
09/10/2015 | 712.50p | 712.50p | 700.00p | 712.50p | 597 |
08/10/2015 | 712.50p | 713.00p | 701.75p | 712.50p | 7742 |
07/10/2015 | 712.50p | 719.50p | 700.00p | 712.50p | 7786 |
06/10/2015 | 687.50p | 715.00p | 687.50p | 700.00p | 2850 |
05/10/2015 | 687.50p | 695.00p | 687.50p | 687.50p | 240 |
02/10/2015 | 712.50p | 712.50p | 682.50p | 687.50p | 2582 |
01/10/2015 | 712.50p | 712.50p | 706.25p | 712.50p | 3261 |
30/09/2015 | 712.50p | 722.00p | 711.30p | 712.50p | 1104 |
*Close Price adjusted for both dividends and splits