Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
08/09/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
07/09/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
04/09/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
03/09/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
02/09/2015 | 300.00p | 300.00p | 275.00p | 300.00p | 660 |
01/09/2015 | 312.50p | 312.50p | 288.00p | 300.00p | 500 |
28/08/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
27/08/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
26/08/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
25/08/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
24/08/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
21/08/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
20/08/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
19/08/2015 | 312.50p | 325.00p | 312.50p | 312.50p | 0 |
18/08/2015 | 325.00p | 325.00p | 303.00p | 325.00p | 500 |
17/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
14/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
13/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
12/08/2015 | 325.00p | 325.00p | 302.00p | 325.00p | 400 |
11/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
10/08/2015 | 325.00p | 325.00p | 302.51p | 325.00p | 8 |
07/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
06/08/2015 | 325.00p | 325.00p | 308.00p | 325.00p | 106 |
05/08/2015 | 325.00p | 325.00p | 308.00p | 325.00p | 104 |
04/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
03/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
31/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
30/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
29/07/2015 | 325.00p | 342.49p | 325.00p | 325.00p | 73 |
28/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
27/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
24/07/2015 | 312.50p | 325.00p | 300.00p | 325.00p | 450 |
23/07/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
22/07/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
21/07/2015 | 300.00p | 312.50p | 300.00p | 312.50p | 0 |
20/07/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
17/07/2015 | 300.00p | 300.00p | 283.00p | 300.00p | 37 |
16/07/2015 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
15/07/2015 | 300.00p | 300.00p | 283.00p | 300.00p | 75 |
14/07/2015 | 300.00p | 320.00p | 283.00p | 300.00p | 245 |
13/07/2015 | 362.50p | 375.00p | 285.00p | 300.00p | 5176 |
10/07/2015 | 337.50p | 405.49p | 300.00p | 362.50p | 5850 |
09/07/2015 | 312.50p | 323.74p | 300.00p | 312.50p | 408 |
08/07/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
07/07/2015 | 312.50p | 323.74p | 312.50p | 312.50p | 58 |
06/07/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
03/07/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
02/07/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
01/07/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
30/06/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
29/06/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
26/06/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
25/06/2015 | 312.50p | 312.50p | 300.00p | 312.50p | 0 |
24/06/2015 | 312.50p | 312.50p | 300.00p | 300.00p | 1950 |
23/06/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
22/06/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
19/06/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
18/06/2015 | 325.00p | 325.00p | 283.80p | 312.50p | 370 |
17/06/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
16/06/2015 | 337.50p | 337.50p | 325.00p | 325.00p | 0 |
15/06/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
12/06/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
11/06/2015 | 325.00p | 337.50p | 322.49p | 325.00p | 620 |
10/06/2015 | 325.00p | 350.00p | 325.00p | 350.00p | 100 |
09/06/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
08/06/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
05/06/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
04/06/2015 | 325.00p | 325.00p | 300.00p | 325.00p | 235 |
03/06/2015 | 312.50p | 325.00p | 312.50p | 325.00p | 100 |
02/06/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
01/06/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
29/05/2015 | 312.50p | 312.50p | 311.24p | 312.50p | 1000 |
28/05/2015 | 312.50p | 312.50p | 304.00p | 312.50p | 10 |
27/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
26/05/2015 | 312.50p | 312.50p | 304.00p | 312.50p | 65 |
22/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
21/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
20/05/2015 | 312.50p | 325.00p | 312.50p | 312.50p | 120 |
19/05/2015 | 312.50p | 325.00p | 308.00p | 325.00p | 39 |
18/05/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
15/05/2015 | 325.00p | 325.00p | 308.50p | 312.50p | 700 |
14/05/2015 | 325.00p | 325.00p | 320.00p | 325.00p | 95 |
13/05/2015 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
12/05/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
11/05/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
08/05/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
07/05/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
06/05/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
05/05/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
01/05/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
30/04/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
29/04/2015 | 325.00p | 325.00p | 306.00p | 325.00p | 100 |
28/04/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
27/04/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
24/04/2015 | 325.00p | 325.00p | 306.00p | 325.00p | 15 |
23/04/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
22/04/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
21/04/2015 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
20/04/2015 | 325.00p | 350.00p | 325.00p | 350.00p | 150 |
17/04/2015 | 325.00p | 330.00p | 304.00p | 325.00p | 1283 |
16/04/2015 | 337.50p | 337.50p | 325.00p | 325.00p | 100 |
15/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
14/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
13/04/2015 | 350.00p | 350.00p | 337.50p | 337.50p | 0 |
10/04/2015 | 337.50p | 358.86p | 315.00p | 350.00p | 1490 |
09/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
08/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
07/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
02/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
01/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
31/03/2015 | 337.50p | 337.50p | 315.00p | 337.50p | 50 |
30/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
27/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
26/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
25/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
24/03/2015 | 337.50p | 344.00p | 300.00p | 337.50p | 370 |
23/03/2015 | 337.50p | 358.87p | 337.50p | 337.50p | 28 |
20/03/2015 | 337.50p | 375.00p | 325.00p | 375.00p | 904 |
19/03/2015 | 337.50p | 344.25p | 337.50p | 337.50p | 200 |
18/03/2015 | 325.00p | 337.50p | 318.00p | 337.50p | 175 |
17/03/2015 | 325.00p | 325.00p | 308.00p | 325.00p | 280 |
16/03/2015 | 325.00p | 325.00p | 300.00p | 325.00p | 58 |
13/03/2015 | 325.00p | 350.00p | 325.00p | 325.00p | 900 |
12/03/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
11/03/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
10/03/2015 | 337.50p | 337.50p | 325.00p | 325.00p | 720 |
09/03/2015 | 337.50p | 337.50p | 324.00p | 324.00p | 200 |
06/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
05/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
04/03/2015 | 337.50p | 341.00p | 337.50p | 337.50p | 0 |
03/03/2015 | 337.50p | 341.00p | 337.50p | 341.00p | 100 |
02/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
27/02/2015 | 337.50p | 360.00p | 337.50p | 337.50p | 5 |
26/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
25/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
24/02/2015 | 325.00p | 337.50p | 325.00p | 337.50p | 0 |
23/02/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
20/02/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
19/02/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
18/02/2015 | 337.50p | 337.50p | 318.00p | 325.00p | 750 |
17/02/2015 | 337.50p | 337.50p | 318.00p | 337.50p | 60 |
16/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
13/02/2015 | 337.50p | 337.50p | 310.00p | 337.50p | 55 |
12/02/2015 | 337.50p | 337.50p | 318.00p | 337.50p | 638 |
11/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
10/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
09/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
06/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
05/02/2015 | 387.50p | 387.50p | 318.00p | 337.50p | 2398 |
04/02/2015 | 387.50p | 387.50p | 371.00p | 387.50p | 100 |
03/02/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
02/02/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
30/01/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
29/01/2015 | 387.50p | 387.50p | 380.00p | 387.50p | 50 |
28/01/2015 | 387.50p | 387.50p | 371.00p | 387.50p | 253 |
27/01/2015 | 387.50p | 387.50p | 350.00p | 387.50p | 273 |
26/01/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
23/01/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
22/01/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
21/01/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
20/01/2015 | 387.50p | 387.50p | 369.50p | 387.50p | 28 |
19/01/2015 | 375.00p | 387.50p | 375.00p | 387.50p | 400 |
16/01/2015 | 375.00p | 375.00p | 363.25p | 375.00p | 81 |
15/01/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
14/01/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
13/01/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
12/01/2015 | 375.00p | 400.00p | 375.00p | 375.00p | 10 |
09/01/2015 | 375.00p | 400.00p | 375.00p | 375.00p | 1000 |
08/01/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
07/01/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
06/01/2015 | 425.00p | 425.00p | 352.00p | 375.00p | 2976 |
05/01/2015 | 425.00p | 425.00p | 370.00p | 375.00p | 1922 |
02/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
31/12/2014 | 425.00p | 430.00p | 401.00p | 425.00p | 567 |
30/12/2014 | 462.50p | 475.00p | 425.00p | 425.00p | 1400 |
29/12/2014 | 512.50p | 512.50p | 462.50p | 462.50p | 860 |
24/12/2014 | 512.50p | 512.50p | 486.00p | 512.50p | 7 |
23/12/2014 | 512.50p | 512.50p | 486.00p | 512.50p | 22 |
22/12/2014 | 512.50p | 512.50p | 486.00p | 512.50p | 64 |
19/12/2014 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
18/12/2014 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
17/12/2014 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
16/12/2014 | 512.50p | 512.50p | 500.00p | 512.50p | 44 |
15/12/2014 | 525.00p | 525.00p | 500.00p | 512.50p | 44 |
12/12/2014 | 537.50p | 550.00p | 525.00p | 525.00p | 0 |
11/12/2014 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
10/12/2014 | 537.50p | 537.50p | 500.00p | 537.50p | 376 |
09/12/2014 | 550.00p | 550.00p | 500.00p | 500.00p | 470 |
08/12/2014 | 575.00p | 575.00p | 525.00p | 550.00p | 1238 |
05/12/2014 | 612.50p | 612.50p | 550.00p | 600.00p | 1309 |
04/12/2014 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
03/12/2014 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
02/12/2014 | 612.50p | 625.00p | 612.50p | 612.50p | 1214 |
01/12/2014 | 650.00p | 650.00p | 600.00p | 600.00p | 200 |
28/11/2014 | 595.13p | 595.13p | 595.13p | 595.13p | 0 |
27/11/2014 | 583.68p | 595.13p | 583.68p | 595.13p | 0 |
26/11/2014 | 572.24p | 618.02p | 572.24p | 583.68p | 1037 |
25/11/2014 | 537.90p | 613.44p | 537.90p | 572.24p | 983 |
24/11/2014 | 526.46p | 572.24p | 512.73p | 537.90p | 490 |
*Close Price adjusted for both dividends and splits