Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
20/06/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
17/06/2016 | 175.00p | 178.50p | 175.00p | 178.50p | 3375 |
16/06/2016 | 174.50p | 175.00p | 174.50p | 175.00p | 0 |
15/06/2016 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
14/06/2016 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
13/06/2016 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
10/06/2016 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
09/06/2016 | 174.50p | 176.66p | 174.50p | 174.50p | 100 |
08/06/2016 | 170.50p | 177.00p | 170.50p | 174.50p | 1400 |
07/06/2016 | 169.50p | 173.10p | 169.50p | 170.50p | 7276 |
06/06/2016 | 172.50p | 173.58p | 162.00p | 169.50p | 6351 |
03/06/2016 | 172.50p | 172.50p | 165.00p | 170.00p | 550 |
02/06/2016 | 175.00p | 175.00p | 172.50p | 172.50p | 0 |
01/06/2016 | 178.50p | 178.50p | 169.00p | 175.00p | 6053 |
31/05/2016 | 178.50p | 178.50p | 172.00p | 178.50p | 1000 |
27/05/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
26/05/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
25/05/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
24/05/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
23/05/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
20/05/2016 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
19/05/2016 | 181.00p | 181.00p | 172.00p | 178.50p | 6000 |
18/05/2016 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
17/05/2016 | 182.50p | 182.50p | 181.00p | 181.00p | 0 |
16/05/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
13/05/2016 | 182.50p | 182.50p | 175.15p | 182.50p | 146 |
12/05/2016 | 180.00p | 188.50p | 177.00p | 182.50p | 16250 |
11/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
10/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
09/05/2016 | 180.00p | 180.00p | 173.00p | 177.50p | 2500 |
06/05/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
05/05/2016 | 180.00p | 185.00p | 180.00p | 180.00p | 105 |
04/05/2016 | 182.50p | 184.00p | 175.10p | 180.00p | 6912 |
03/05/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
29/04/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
28/04/2016 | 182.50p | 182.50p | 180.00p | 182.50p | 881 |
27/04/2016 | 182.50p | 184.50p | 182.50p | 182.50p | 55 |
26/04/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
25/04/2016 | 185.00p | 188.00p | 182.50p | 182.50p | 1600 |
22/04/2016 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
21/04/2016 | 185.00p | 189.90p | 185.00p | 185.00p | 59 |
20/04/2016 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
19/04/2016 | 185.00p | 189.00p | 180.00p | 185.00p | 582 |
18/04/2016 | 180.00p | 188.50p | 180.00p | 185.00p | 5099 |
15/04/2016 | 180.00p | 183.00p | 180.00p | 180.00p | 275 |
14/04/2016 | 187.50p | 187.50p | 170.00p | 180.00p | 7052 |
13/04/2016 | 190.00p | 190.00p | 182.00p | 187.50p | 1862 |
12/04/2016 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
11/04/2016 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
08/04/2016 | 190.00p | 194.00p | 190.00p | 190.00p | 515 |
07/04/2016 | 195.00p | 200.00p | 186.50p | 190.00p | 3613 |
06/04/2016 | 205.00p | 205.00p | 195.20p | 200.00p | 6050 |
05/04/2016 | 207.50p | 207.50p | 200.00p | 205.00p | 6245 |
04/04/2016 | 172.50p | 207.50p | 170.00p | 207.50p | 17605 |
01/04/2016 | 130.00p | 175.00p | 130.00p | 172.50p | 30535 |
31/03/2016 | 0.00p | 130.00p | 130.00p | 130.00p | 0 |
*Close Price adjusted for both dividends and splits