Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/10/2015 | 76.00p | 76.00p | 74.50p | 75.75p | 5000 |
08/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
07/10/2015 | 76.00p | 76.69p | 76.00p | 76.00p | 6500 |
06/10/2015 | 76.00p | 76.71p | 76.00p | 76.00p | 1000 |
05/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
02/10/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
01/10/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 19140 |
30/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
29/09/2015 | 76.00p | 76.50p | 76.00p | 76.00p | 7500 |
28/09/2015 | 76.00p | 76.00p | 75.25p | 76.00p | 58241 |
25/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
24/09/2015 | 76.00p | 76.00p | 75.01p | 76.00p | 1204 |
23/09/2015 | 76.00p | 76.71p | 76.00p | 76.00p | 7724 |
22/09/2015 | 76.00p | 77.50p | 74.83p | 76.00p | 14279 |
21/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 5000 |
18/09/2015 | 76.00p | 76.89p | 74.60p | 76.00p | 14966 |
17/09/2015 | 76.00p | 77.50p | 76.00p | 76.00p | 4166 |
16/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 2904 |
15/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
14/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 6291 |
11/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
10/09/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 2010 |
09/09/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 160 |
08/09/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 2702 |
07/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
04/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 2500 |
03/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 2500 |
02/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
01/09/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 3387 |
28/08/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 1194 |
27/08/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 1170 |
26/08/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 26407 |
25/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
24/08/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 26000 |
21/08/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 1716 |
20/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
19/08/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 9780 |
18/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
17/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
14/08/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 6454 |
13/08/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 18285 |
12/08/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 14668 |
11/08/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 20872 |
10/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
07/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
06/08/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 27941 |
05/08/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 8698 |
04/08/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 15000 |
03/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
31/07/2015 | 76.00p | 76.00p | 75.00p | 76.00p | 16000 |
30/07/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 21000 |
29/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
28/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
27/07/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 11813 |
24/07/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 2536 |
23/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
22/07/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 9199 |
21/07/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 15366 |
20/07/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 17653 |
17/07/2015 | 76.00p | 76.89p | 74.50p | 76.00p | 19000 |
16/07/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 12500 |
15/07/2015 | 76.00p | 76.00p | 74.55p | 76.00p | 23676 |
14/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
13/07/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 20000 |
10/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
09/07/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 258 |
08/07/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 7000 |
07/07/2015 | 76.00p | 76.00p | 74.80p | 76.00p | 27625 |
06/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
03/07/2015 | 76.00p | 76.89p | 76.00p | 76.00p | 695 |
02/07/2015 | 76.00p | 77.03p | 76.00p | 76.00p | 2877 |
01/07/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
30/06/2015 | 76.00p | 76.00p | 74.62p | 76.00p | 1100 |
29/06/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 3999 |
26/06/2015 | 76.00p | 77.03p | 76.00p | 76.00p | 640 |
25/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
24/06/2015 | 76.00p | 77.00p | 76.00p | 76.00p | 2597 |
23/06/2015 | 76.00p | 77.03p | 76.00p | 76.00p | 1700 |
22/06/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 7900 |
19/06/2015 | 76.00p | 77.03p | 76.00p | 76.00p | 10500 |
18/06/2015 | 76.00p | 77.03p | 76.00p | 76.00p | 12981 |
17/06/2015 | 84.50p | 85.12p | 84.50p | 84.50p | 20520 |
16/06/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
15/06/2015 | 84.50p | 85.12p | 84.50p | 84.50p | 6718 |
12/06/2015 | 84.50p | 84.70p | 83.00p | 84.50p | 20373 |
11/06/2015 | 84.50p | 84.70p | 84.50p | 84.50p | 8000 |
10/06/2015 | 84.50p | 84.70p | 83.00p | 84.50p | 10330 |
09/06/2015 | 84.50p | 84.70p | 84.50p | 84.50p | 6045 |
08/06/2015 | 84.50p | 84.70p | 84.25p | 84.50p | 27894 |
05/06/2015 | 84.50p | 84.50p | 83.00p | 84.50p | 15843 |
04/06/2015 | 84.50p | 84.50p | 83.00p | 84.50p | 4000 |
03/06/2015 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
02/06/2015 | 84.50p | 84.50p | 83.00p | 84.50p | 11684 |
01/06/2015 | 84.50p | 84.90p | 84.50p | 84.50p | 6065 |
29/05/2015 | 84.50p | 84.90p | 84.50p | 84.50p | 4000 |
28/05/2015 | 84.50p | 84.90p | 84.50p | 84.50p | 30000 |
27/05/2015 | 84.50p | 84.90p | 83.00p | 84.50p | 37554 |
26/05/2015 | 84.50p | 84.90p | 84.50p | 84.50p | 1757 |
22/05/2015 | 84.50p | 84.90p | 83.01p | 84.50p | 14070 |
21/05/2015 | 83.50p | 84.90p | 83.10p | 84.50p | 57320 |
20/05/2015 | 79.50p | 83.50p | 78.02p | 83.50p | 5862 |
19/05/2015 | 79.50p | 80.86p | 79.50p | 79.50p | 3000 |
18/05/2015 | 79.50p | 80.86p | 78.75p | 79.50p | 7600 |
15/05/2015 | 79.50p | 79.50p | 78.02p | 79.50p | 6789 |
14/05/2015 | 80.00p | 80.89p | 78.03p | 79.50p | 6258 |
13/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
12/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
11/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
07/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
06/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
05/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
01/05/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
30/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
29/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
28/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
27/04/2015 | 80.00p | 81.99p | 78.02p | 80.00p | 22203 |
24/04/2015 | 80.00p | 81.99p | 78.02p | 80.00p | 25001 |
23/04/2015 | 80.00p | 82.00p | 78.02p | 80.00p | 12323 |
22/04/2015 | 80.00p | 81.99p | 78.02p | 80.00p | 28859 |
21/04/2015 | 80.00p | 80.00p | 78.02p | 80.00p | 12955 |
20/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
17/04/2015 | 80.00p | 81.89p | 78.02p | 80.00p | 14427 |
16/04/2015 | 80.00p | 81.65p | 78.06p | 80.00p | 30000 |
15/04/2015 | 80.00p | 81.65p | 78.00p | 80.00p | 18187 |
14/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
13/04/2015 | 80.00p | 81.65p | 80.00p | 80.00p | 2375 |
10/04/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 40477 |
09/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
08/04/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
07/04/2015 | 80.00p | 80.00p | 78.06p | 80.00p | 14261 |
02/04/2015 | 80.00p | 81.65p | 78.00p | 80.00p | 67132 |
01/04/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 4616 |
31/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
30/03/2015 | 80.00p | 81.39p | 78.00p | 80.00p | 21182 |
27/03/2015 | 80.00p | 81.39p | 78.00p | 80.00p | 24048 |
26/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
25/03/2015 | 80.00p | 80.00p | 77.50p | 80.00p | 38503 |
24/03/2015 | 80.00p | 81.39p | 80.00p | 80.00p | 3000 |
23/03/2015 | 80.00p | 81.39p | 78.00p | 80.00p | 31144 |
20/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
19/03/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 11091 |
18/03/2015 | 80.00p | 81.39p | 78.00p | 80.00p | 4257 |
17/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
16/03/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 3760 |
13/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
12/03/2015 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
11/03/2015 | 80.00p | 80.00p | 78.00p | 80.00p | 4797 |
10/03/2015 | 80.00p | 81.39p | 80.00p | 80.00p | 2000 |
09/03/2015 | 79.00p | 80.40p | 77.00p | 80.00p | 5500 |
06/03/2015 | 79.00p | 79.00p | 77.00p | 79.00p | 5861 |
05/03/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
04/03/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
03/03/2015 | 79.00p | 79.00p | 77.00p | 79.00p | 5000 |
02/03/2015 | 79.00p | 79.00p | 77.00p | 79.00p | 43769 |
27/02/2015 | 79.00p | 80.40p | 77.00p | 79.00p | 31785 |
26/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
25/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
24/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
23/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 21968 |
20/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 2000 |
19/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 12470 |
18/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
17/02/2015 | 79.00p | 80.75p | 79.00p | 79.00p | 11937 |
16/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 1126 |
13/02/2015 | 79.00p | 79.00p | 77.11p | 79.00p | 1700 |
12/02/2015 | 79.00p | 79.00p | 77.02p | 79.00p | 1256 |
11/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
10/02/2015 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
09/02/2015 | 78.50p | 79.00p | 77.11p | 79.00p | 8000 |
06/02/2015 | 77.50p | 78.87p | 77.50p | 78.00p | 10000 |
05/02/2015 | 77.50p | 77.50p | 76.11p | 77.50p | 8293 |
04/02/2015 | 77.50p | 78.87p | 77.50p | 77.50p | 7258 |
03/02/2015 | 77.50p | 77.50p | 76.11p | 77.50p | 4797 |
02/02/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
30/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
29/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
28/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
27/01/2015 | 77.50p | 78.87p | 77.50p | 77.50p | 5000 |
26/01/2015 | 77.50p | 78.75p | 76.11p | 77.50p | 53566 |
23/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
22/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
21/01/2015 | 77.50p | 78.74p | 76.11p | 77.50p | 12240 |
20/01/2015 | 77.50p | 77.50p | 76.11p | 77.50p | 8175 |
19/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
16/01/2015 | 77.50p | 77.50p | 76.13p | 77.50p | 15000 |
15/01/2015 | 77.50p | 78.74p | 77.50p | 77.50p | 200 |
14/01/2015 | 77.50p | 78.74p | 77.50p | 77.50p | 23040 |
13/01/2015 | 77.50p | 78.21p | 76.01p | 77.50p | 10000 |
12/01/2015 | 77.50p | 78.21p | 77.50p | 77.50p | 1257 |
09/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
08/01/2015 | 77.50p | 78.49p | 75.50p | 77.50p | 50000 |
07/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
06/01/2015 | 77.50p | 78.49p | 76.25p | 77.50p | 20871 |
05/01/2015 | 78.00p | 78.00p | 75.00p | 77.50p | 154572 |
02/01/2015 | 78.00p | 78.95p | 78.00p | 78.00p | 76 |
31/12/2014 | 78.00p | 78.95p | 78.00p | 78.00p | 200 |
30/12/2014 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
29/12/2014 | 78.00p | 78.95p | 78.00p | 78.00p | 2041 |
24/12/2014 | 77.75p | 79.18p | 77.75p | 78.00p | 20886 |
*Close Price adjusted for both dividends and splits