Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/08/2015 | 27,187.50p | 27,187.50p | 26,875.00p | 27,187.50p | 0 |
26/08/2015 | 27,187.50p | 27,187.50p | 27,187.50p | 27,187.50p | 0 |
25/08/2015 | 27,187.50p | 27,187.50p | 26,875.00p | 27,187.50p | 0 |
24/08/2015 | 27,187.50p | 27,187.50p | 26,875.00p | 27,187.50p | 38 |
21/08/2015 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
20/08/2015 | 27,500.00p | 27,500.00p | 26,875.00p | 27,500.00p | 0 |
19/08/2015 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
18/08/2015 | 27,500.00p | 27,500.00p | 26,875.00p | 27,500.00p | 2 |
17/08/2015 | 27,500.00p | 27,500.00p | 26,875.00p | 27,500.00p | 5 |
14/08/2015 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
13/08/2015 | 27,500.00p | 27,500.00p | 27,187.50p | 27,500.00p | 0 |
12/08/2015 | 27,187.50p | 27,187.50p | 26,875.00p | 27,187.50p | 16 |
11/08/2015 | 27,500.00p | 27,500.00p | 25,533.94p | 27,187.50p | 2 |
10/08/2015 | 27,500.00p | 27,500.00p | 26,875.00p | 27,500.00p | 9 |
07/08/2015 | 27,500.00p | 27,500.00p | 26,875.00p | 27,500.00p | 19 |
06/08/2015 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
05/08/2015 | 27,500.00p | 27,500.00p | 26,875.00p | 27,500.00p | 2 |
04/08/2015 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
03/08/2015 | 27,812.50p | 27,812.50p | 25,625.00p | 27,500.00p | 147 |
31/07/2015 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 8 |
30/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
29/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
28/07/2015 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 25 |
27/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
24/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
23/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
22/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
21/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
20/07/2015 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 24 |
17/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
16/07/2015 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 1 |
15/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
14/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
13/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
10/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
09/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
08/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
07/07/2015 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 46 |
06/07/2015 | 27,812.50p | 27,921.75p | 27,500.00p | 27,812.50p | 3 |
03/07/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
02/07/2015 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 3 |
01/07/2015 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 7 |
30/06/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
29/06/2015 | 28,593.75p | 28,593.75p | 26,875.00p | 27,812.50p | 25 |
26/06/2015 | 28,593.75p | 28,593.75p | 28,593.75p | 28,593.75p | 0 |
25/06/2015 | 28,593.75p | 28,593.75p | 28,125.00p | 28,593.75p | 40 |
24/06/2015 | 28,593.75p | 28,593.75p | 28,593.75p | 28,593.75p | 0 |
23/06/2015 | 28,593.75p | 28,593.75p | 28,593.75p | 28,593.75p | 0 |
22/06/2015 | 28,671.88p | 28,671.88p | 28,437.50p | 28,593.75p | 40 |
19/06/2015 | 28,671.88p | 28,671.88p | 28,468.94p | 28,671.88p | 11 |
18/06/2015 | 28,828.13p | 28,828.13p | 28,593.75p | 28,828.13p | 26 |
17/06/2015 | 28,906.25p | 28,906.25p | 28,750.00p | 28,828.13p | 4 |
16/06/2015 | 28,906.25p | 28,906.25p | 28,906.25p | 28,906.25p | 0 |
15/06/2015 | 29,140.63p | 29,140.63p | 28,750.00p | 28,906.25p | 48 |
12/06/2015 | 29,218.75p | 29,218.75p | 28,959.63p | 29,140.63p | 5 |
11/06/2015 | 29,531.25p | 29,531.25p | 29,218.75p | 29,218.75p | 5 |
10/06/2015 | 29,843.75p | 29,843.75p | 29,375.00p | 29,531.25p | 223 |
09/06/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 16 |
08/06/2015 | 29,843.75p | 29,843.75p | 29,640.19p | 29,843.75p | 18 |
05/06/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 16 |
04/06/2015 | 29,843.75p | 29,843.75p | 29,812.50p | 29,843.75p | 1 |
03/06/2015 | 29,843.75p | 29,843.75p | 29,843.75p | 29,843.75p | 0 |
02/06/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 12 |
01/06/2015 | 29,843.75p | 29,843.75p | 29,843.75p | 29,843.75p | 0 |
29/05/2015 | 29,843.75p | 29,843.75p | 29,812.50p | 29,843.75p | 22 |
28/05/2015 | 29,843.75p | 29,843.75p | 29,843.75p | 29,843.75p | 0 |
27/05/2015 | 29,843.75p | 29,935.88p | 29,843.75p | 29,843.75p | 2 |
26/05/2015 | 29,843.75p | 29,843.75p | 29,843.75p | 29,843.75p | 0 |
22/05/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 29 |
21/05/2015 | 29,843.75p | 29,843.75p | 29,843.75p | 29,843.75p | 0 |
20/05/2015 | 29,843.75p | 29,843.75p | 29,828.13p | 29,843.75p | 7 |
19/05/2015 | 29,843.75p | 29,843.75p | 29,843.75p | 29,843.75p | 0 |
18/05/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 15 |
15/05/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 18 |
14/05/2015 | 29,843.75p | 29,843.75p | 29,828.13p | 29,843.75p | 7 |
13/05/2015 | 29,843.75p | 29,843.75p | 29,843.75p | 29,843.75p | 0 |
12/05/2015 | 29,843.75p | 29,843.75p | 29,843.75p | 29,843.75p | 0 |
11/05/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 13 |
08/05/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 8 |
07/05/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 168 |
06/05/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 8 |
05/05/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 12 |
01/05/2015 | 29,843.75p | 29,843.75p | 29,843.75p | 29,843.75p | 0 |
30/04/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 45 |
29/04/2015 | 29,843.75p | 29,843.75p | 29,749.94p | 29,843.75p | 16 |
28/04/2015 | 29,843.75p | 29,843.75p | 29,843.75p | 29,843.75p | 0 |
27/04/2015 | 29,843.75p | 29,843.75p | 29,376.94p | 29,843.75p | 23 |
24/04/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 8 |
23/04/2015 | 29,843.75p | 29,843.75p | 29,687.50p | 29,843.75p | 20 |
22/04/2015 | 29,843.75p | 29,843.75p | 29,812.50p | 29,843.75p | 1 |
21/04/2015 | 29,843.75p | 30,000.00p | 29,687.50p | 29,843.75p | 18 |
20/04/2015 | 29,843.75p | 29,843.75p | 29,828.13p | 29,843.75p | 1 |
17/04/2015 | 29,843.75p | 29,843.75p | 29,828.13p | 29,843.75p | 1 |
16/04/2015 | 30,156.25p | 30,156.25p | 29,828.13p | 29,843.75p | 15 |
15/04/2015 | 30,156.25p | 30,156.25p | 30,109.38p | 30,156.25p | 1 |
14/04/2015 | 30,156.25p | 30,312.50p | 29,687.50p | 30,156.25p | 10 |
13/04/2015 | 30,312.50p | 30,312.50p | 29,375.00p | 30,156.25p | 78 |
10/04/2015 | 30,312.50p | 30,312.50p | 30,000.00p | 30,312.50p | 200 |
09/04/2015 | 30,312.50p | 30,312.50p | 30,281.25p | 30,312.50p | 10 |
08/04/2015 | 30,937.50p | 30,937.50p | 30,000.00p | 30,312.50p | 9 |
07/04/2015 | 30,937.50p | 30,937.50p | 30,750.00p | 30,937.50p | 3 |
02/04/2015 | 30,937.50p | 30,937.50p | 30,750.00p | 30,937.50p | 114 |
01/04/2015 | 30,937.50p | 30,937.50p | 30,812.50p | 30,937.50p | 13 |
31/03/2015 | 30,937.50p | 31,187.50p | 30,062.50p | 30,937.50p | 78 |
30/03/2015 | 30,781.25p | 31,742.69p | 29,687.50p | 30,937.50p | 593 |
27/03/2015 | 29,062.50p | 29,062.50p | 28,750.00p | 29,062.50p | 4 |
26/03/2015 | 29,062.50p | 29,062.50p | 28,750.00p | 29,062.50p | 16 |
25/03/2015 | 29,062.50p | 29,062.50p | 28,750.00p | 29,062.50p | 3 |
24/03/2015 | 29,062.50p | 29,062.50p | 28,750.00p | 29,062.50p | 57 |
23/03/2015 | 29,062.50p | 29,062.50p | 29,062.50p | 29,062.50p | 0 |
20/03/2015 | 28,750.00p | 29,062.50p | 28,750.00p | 29,062.50p | 128 |
19/03/2015 | 28,437.50p | 28,750.00p | 28,437.50p | 28,750.00p | 0 |
18/03/2015 | 27,421.88p | 28,437.50p | 27,343.75p | 28,437.50p | 2834 |
17/03/2015 | 27,421.88p | 27,421.88p | 27,343.75p | 27,421.88p | 37 |
16/03/2015 | 27,343.75p | 27,373.44p | 27,187.50p | 27,343.75p | 181 |
13/03/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
12/03/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
11/03/2015 | 27,343.75p | 27,500.00p | 27,187.50p | 27,343.75p | 182 |
10/03/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
09/03/2015 | 27,343.75p | 27,375.00p | 27,343.75p | 27,343.75p | 2 |
06/03/2015 | 27,343.75p | 27,343.75p | 27,187.50p | 27,343.75p | 0 |
05/03/2015 | 27,343.75p | 27,500.00p | 27,187.50p | 27,343.75p | 62 |
04/03/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
03/03/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
02/03/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
27/02/2015 | 27,343.75p | 27,343.75p | 27,187.50p | 27,343.75p | 19 |
26/02/2015 | 27,343.75p | 27,406.25p | 27,187.50p | 27,343.75p | 37 |
25/02/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
24/02/2015 | 27,343.75p | 27,343.75p | 27,187.50p | 27,343.75p | 19 |
23/02/2015 | 27,343.75p | 27,343.75p | 27,187.50p | 27,343.75p | 8 |
20/02/2015 | 27,343.75p | 27,343.75p | 27,187.50p | 27,343.75p | 21 |
19/02/2015 | 27,343.75p | 27,343.75p | 27,187.50p | 27,343.75p | 272 |
18/02/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
17/02/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
16/02/2015 | 27,343.75p | 27,500.00p | 27,343.75p | 27,343.75p | 108 |
13/02/2015 | 27,343.75p | 27,406.25p | 27,187.50p | 27,343.75p | 11 |
12/02/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
11/02/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
10/02/2015 | 27,343.75p | 27,500.00p | 27,343.75p | 27,343.75p | 166 |
09/02/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
06/02/2015 | 27,343.75p | 27,343.75p | 25,703.13p | 27,343.75p | 3 |
05/02/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
04/02/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
03/02/2015 | 27,343.75p | 27,343.75p | 26,875.00p | 27,343.75p | 39 |
02/02/2015 | 27,343.75p | 27,343.75p | 27,343.75p | 27,343.75p | 0 |
30/01/2015 | 27,343.75p | 27,343.75p | 27,187.50p | 27,343.75p | 3 |
29/01/2015 | 27,656.25p | 27,656.25p | 26,875.00p | 27,656.25p | 88 |
28/01/2015 | 27,656.25p | 27,656.25p | 27,656.25p | 27,656.25p | 0 |
27/01/2015 | 27,656.25p | 27,656.25p | 27,187.50p | 27,656.25p | 2 |
26/01/2015 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 52 |
23/01/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
22/01/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
21/01/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
20/01/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
19/01/2015 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
16/01/2015 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 41 |
15/01/2015 | 27,500.00p | 28,125.00p | 27,500.00p | 27,812.50p | 96 |
14/01/2015 | 27,500.00p | 27,500.00p | 26,875.00p | 27,500.00p | 642 |
13/01/2015 | 27,500.00p | 27,500.00p | 26,875.00p | 27,500.00p | 4 |
12/01/2015 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
09/01/2015 | 27,500.00p | 27,500.00p | 26,875.00p | 27,500.00p | 7 |
08/01/2015 | 28,125.00p | 28,125.00p | 25,000.00p | 27,500.00p | 48 |
07/01/2015 | 28,125.00p | 28,125.00p | 27,500.00p | 28,125.00p | 7 |
06/01/2015 | 28,125.00p | 28,250.00p | 28,125.00p | 28,125.00p | 4 |
05/01/2015 | 28,437.50p | 29,084.38p | 27,506.25p | 28,125.00p | 4 |
02/01/2015 | 28,750.00p | 29,093.75p | 27,687.50p | 28,437.50p | 33 |
31/12/2014 | 29,062.50p | 29,375.00p | 28,125.00p | 28,750.00p | 8 |
30/12/2014 | 29,062.50p | 29,718.75p | 29,062.50p | 29,062.50p | 20 |
29/12/2014 | 29,062.50p | 29,687.50p | 29,062.50p | 29,062.50p | 56 |
24/12/2014 | 29,062.50p | 29,062.50p | 29,062.50p | 29,062.50p | 0 |
23/12/2014 | 29,062.50p | 29,062.50p | 28,125.00p | 29,062.50p | 8 |
22/12/2014 | 29,062.50p | 29,687.50p | 29,062.50p | 29,062.50p | 1 |
19/12/2014 | 30,468.75p | 30,468.75p | 29,062.50p | 29,062.50p | 53 |
18/12/2014 | 30,468.75p | 31,093.75p | 29,921.88p | 30,468.75p | 12 |
17/12/2014 | 30,468.75p | 30,468.75p | 29,375.00p | 30,468.75p | 27 |
16/12/2014 | 30,468.75p | 30,468.75p | 30,468.75p | 30,468.75p | 0 |
15/12/2014 | 30,468.75p | 30,468.75p | 29,687.50p | 30,468.75p | 2 |
12/12/2014 | 30,625.00p | 30,625.00p | 29,375.00p | 30,468.75p | 24 |
11/12/2014 | 30,625.00p | 30,625.00p | 30,000.00p | 30,625.00p | 8 |
10/12/2014 | 30,937.50p | 30,937.50p | 30,625.00p | 30,625.00p | 16 |
09/12/2014 | 30,937.50p | 30,937.50p | 30,625.00p | 30,937.50p | 2 |
08/12/2014 | 30,937.50p | 30,937.50p | 30,000.00p | 30,937.50p | 16 |
05/12/2014 | 30,937.50p | 30,937.50p | 30,937.50p | 30,937.50p | 0 |
04/12/2014 | 30,937.50p | 30,937.50p | 30,625.00p | 30,937.50p | 3 |
03/12/2014 | 30,937.50p | 30,937.50p | 30,937.50p | 30,937.50p | 0 |
02/12/2014 | 30,937.50p | 30,937.50p | 30,937.50p | 30,937.50p | 0 |
01/12/2014 | 30,937.50p | 30,937.50p | 30,937.50p | 30,937.50p | 0 |
28/11/2014 | 30,937.50p | 30,937.50p | 30,937.50p | 30,937.50p | 0 |
27/11/2014 | 30,937.50p | 30,937.50p | 30,718.75p | 30,937.50p | 8 |
26/11/2014 | 30,937.50p | 30,937.50p | 30,937.50p | 30,937.50p | 0 |
25/11/2014 | 30,937.50p | 30,937.50p | 30,937.50p | 30,937.50p | 0 |
24/11/2014 | 30,937.50p | 30,937.50p | 30,625.00p | 30,937.50p | 8 |
21/11/2014 | 30,937.50p | 30,937.50p | 30,937.50p | 30,937.50p | 0 |
20/11/2014 | 30,937.50p | 30,937.50p | 30,625.00p | 30,937.50p | 27 |
19/11/2014 | 30,937.50p | 30,937.50p | 30,625.00p | 30,937.50p | 50 |
18/11/2014 | 30,937.50p | 30,937.50p | 30,937.50p | 30,937.50p | 0 |
17/11/2014 | 30,937.50p | 30,937.50p | 30,625.00p | 30,937.50p | 1 |
14/11/2014 | 30,625.00p | 30,937.50p | 30,625.00p | 30,937.50p | 16 |
13/11/2014 | 30,937.50p | 31,093.75p | 30,937.50p | 30,937.50p | 0 |
12/11/2014 | 31,250.00p | 31,250.00p | 30,625.00p | 30,937.50p | 43 |
*Close Price adjusted for both dividends and splits