Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/04/2017 | 317.50p | 317.50p | 316.00p | 317.50p | 4000 |
31/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
30/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
29/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
28/03/2017 | 317.50p | 317.50p | 310.00p | 317.50p | 1000 |
27/03/2017 | 317.50p | 317.50p | 308.00p | 317.50p | 2145 |
24/03/2017 | 317.50p | 317.50p | 300.00p | 317.50p | 8000 |
23/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
22/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
21/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
20/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
17/03/2017 | 317.50p | 317.50p | 308.00p | 317.50p | 760 |
16/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
15/03/2017 | 317.50p | 335.00p | 317.50p | 317.50p | 2800 |
14/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
13/03/2017 | 317.50p | 317.50p | 308.00p | 317.50p | 10601 |
10/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
09/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
08/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
07/03/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
06/03/2017 | 310.00p | 335.00p | 308.00p | 317.50p | 3137 |
03/03/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
02/03/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
01/03/2017 | 307.50p | 321.50p | 307.50p | 310.00p | 31 |
28/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
27/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
24/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
23/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
22/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
21/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
20/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
17/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
16/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
15/02/2017 | 307.50p | 307.50p | 300.00p | 307.50p | 750 |
14/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
13/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
10/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
09/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
08/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
07/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
06/02/2017 | 307.50p | 307.50p | 300.00p | 307.50p | 1955 |
03/02/2017 | 307.50p | 310.00p | 300.00p | 310.00p | 3000 |
02/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
01/02/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
31/01/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
30/01/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
27/01/2017 | 307.50p | 315.00p | 307.50p | 307.50p | 10000 |
26/01/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
25/01/2017 | 307.50p | 307.50p | 300.00p | 307.50p | 750 |
24/01/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
23/01/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
20/01/2017 | 307.50p | 307.50p | 300.00p | 307.50p | 1000 |
19/01/2017 | 307.50p | 307.50p | 300.00p | 307.50p | 3045 |
18/01/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
17/01/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
16/01/2017 | 307.50p | 315.00p | 300.00p | 307.50p | 5451 |
13/01/2017 | 307.50p | 320.75p | 300.00p | 307.50p | 1675 |
12/01/2017 | 307.50p | 320.75p | 307.50p | 307.50p | 1063 |
11/01/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
10/01/2017 | 307.50p | 307.50p | 305.00p | 307.50p | 750 |
09/01/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
06/01/2017 | 307.50p | 307.50p | 300.00p | 307.50p | 1500 |
05/01/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
04/01/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
03/01/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
30/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
29/12/2016 | 307.50p | 307.50p | 300.00p | 307.50p | 2724 |
28/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
23/12/2016 | 307.50p | 320.75p | 307.50p | 307.50p | 779 |
22/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
21/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
20/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
19/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
16/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
15/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
14/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
13/12/2016 | 307.50p | 320.75p | 307.50p | 307.50p | 20 |
12/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
09/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
08/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
07/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
06/12/2016 | 307.50p | 307.50p | 300.00p | 307.50p | 1850 |
05/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
02/12/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
01/12/2016 | 297.50p | 307.50p | 297.50p | 307.50p | 752 |
30/11/2016 | 297.50p | 307.50p | 292.00p | 297.50p | 1254 |
29/11/2016 | 297.50p | 310.00p | 297.50p | 297.50p | 67 |
28/11/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
25/11/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
24/11/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 2500 |
23/11/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
22/11/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
21/11/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
18/11/2016 | 297.50p | 302.00p | 297.50p | 297.50p | 1000 |
17/11/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
16/11/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
15/11/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
14/11/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
11/11/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
10/11/2016 | 292.50p | 300.00p | 292.50p | 297.50p | 2750 |
09/11/2016 | 295.00p | 295.00p | 285.00p | 292.50p | 333 |
08/11/2016 | 310.00p | 310.00p | 296.00p | 300.00p | 750 |
07/11/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
04/11/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
03/11/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
02/11/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
01/11/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
31/10/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
28/10/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
27/10/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
26/10/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
25/10/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
24/10/2016 | 315.00p | 315.00p | 300.50p | 310.00p | 2017 |
21/10/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
20/10/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
19/10/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
18/10/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
17/10/2016 | 315.00p | 315.00p | 307.00p | 315.00p | 1329 |
14/10/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
13/10/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
12/10/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
11/10/2016 | 315.00p | 315.00p | 307.00p | 315.00p | 1000 |
10/10/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
07/10/2016 | 315.00p | 324.00p | 315.00p | 315.00p | 800 |
06/10/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
05/10/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
04/10/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
03/10/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
30/09/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
29/09/2016 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
28/09/2016 | 315.00p | 320.00p | 315.00p | 315.00p | 0 |
27/09/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
26/09/2016 | 320.00p | 320.00p | 317.50p | 320.00p | 83 |
23/09/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
22/09/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
21/09/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
20/09/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
19/09/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
16/09/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
15/09/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
14/09/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
13/09/2016 | 320.00p | 325.00p | 320.00p | 320.00p | 5021 |
12/09/2016 | 320.00p | 320.00p | 317.50p | 320.00p | 2500 |
09/09/2016 | 320.00p | 325.00p | 320.00p | 320.00p | 11 |
08/09/2016 | 320.00p | 320.00p | 317.50p | 320.00p | 0 |
07/09/2016 | 315.00p | 325.00p | 315.00p | 317.50p | 1174 |
06/09/2016 | 310.00p | 315.00p | 310.00p | 315.00p | 2997 |
05/09/2016 | 306.50p | 315.00p | 302.00p | 310.00p | 6581 |
02/09/2016 | 306.50p | 306.50p | 306.50p | 306.50p | 0 |
01/09/2016 | 307.50p | 307.50p | 305.00p | 306.50p | 3000 |
31/08/2016 | 307.50p | 310.00p | 307.50p | 307.50p | 157 |
30/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
26/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
25/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
24/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
23/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
22/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
19/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
18/08/2016 | 307.50p | 307.50p | 305.00p | 307.50p | 770 |
17/08/2016 | 307.50p | 315.00p | 300.00p | 307.50p | 5386 |
16/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
15/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
12/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
11/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
10/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
09/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
08/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
05/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
04/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
03/08/2016 | 307.50p | 309.00p | 307.50p | 307.50p | 250 |
02/08/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
01/08/2016 | 300.00p | 315.00p | 300.00p | 307.50p | 820 |
29/07/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
28/07/2016 | 300.00p | 315.00p | 300.00p | 300.00p | 1000 |
27/07/2016 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
26/07/2016 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
25/07/2016 | 295.00p | 310.00p | 295.00p | 295.00p | 5000 |
22/07/2016 | 307.50p | 307.50p | 295.00p | 295.00p | 0 |
21/07/2016 | 307.50p | 307.50p | 293.00p | 307.50p | 5000 |
20/07/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
19/07/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
18/07/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
15/07/2016 | 305.00p | 313.00p | 305.00p | 307.50p | 3169 |
14/07/2016 | 305.00p | 323.00p | 290.25p | 305.00p | 2275 |
13/07/2016 | 305.00p | 305.00p | 292.00p | 305.00p | 5000 |
12/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
11/07/2016 | 315.00p | 315.00p | 290.00p | 305.00p | 708 |
08/07/2016 | 330.00p | 333.00p | 315.00p | 315.00p | 265 |
07/07/2016 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
06/07/2016 | 350.00p | 350.00p | 310.00p | 330.00p | 1193 |
05/07/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
04/07/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
01/07/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
30/06/2016 | 350.00p | 370.00p | 350.00p | 350.00p | 83 |
29/06/2016 | 335.00p | 355.00p | 335.00p | 350.00p | 5000 |
28/06/2016 | 320.00p | 340.00p | 320.00p | 335.00p | 16855 |
27/06/2016 | 305.00p | 325.00p | 305.00p | 320.00p | 1000 |
24/06/2016 | 280.00p | 320.00p | 280.00p | 305.00p | 14381 |
23/06/2016 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
22/06/2016 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
*Close Price adjusted for both dividends and splits