Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2016 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
20/06/2016 | 357.50p | 370.00p | 345.00p | 357.50p | 382 |
17/06/2016 | 357.50p | 370.00p | 357.50p | 357.50p | 250 |
16/06/2016 | 372.50p | 372.50p | 357.50p | 357.50p | 350 |
15/06/2016 | 382.50p | 382.50p | 372.00p | 382.50p | 12500 |
14/06/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
13/06/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
10/06/2016 | 382.50p | 393.00p | 382.50p | 382.50p | 760 |
09/06/2016 | 392.50p | 392.50p | 380.00p | 382.50p | 1000 |
08/06/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
07/06/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
06/06/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
03/06/2016 | 392.50p | 403.00p | 392.50p | 392.50p | 307 |
02/06/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
01/06/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
31/05/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
27/05/2016 | 397.50p | 397.50p | 385.00p | 392.50p | 2087 |
26/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
25/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
24/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
23/05/2016 | 397.50p | 397.50p | 385.00p | 397.50p | 262 |
20/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
19/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
18/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
17/05/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
16/05/2016 | 392.50p | 403.00p | 385.00p | 397.50p | 2750 |
13/05/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
12/05/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
11/05/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
10/05/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
09/05/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
06/05/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
05/05/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
04/05/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
03/05/2016 | 392.50p | 403.00p | 392.50p | 392.50p | 257 |
29/04/2016 | 392.50p | 403.00p | 392.50p | 392.50p | 443 |
28/04/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
27/04/2016 | 382.50p | 392.50p | 382.00p | 392.50p | 1100 |
26/04/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
25/04/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
22/04/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
21/04/2016 | 382.50p | 382.50p | 372.00p | 382.50p | 2000 |
20/04/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
19/04/2016 | 382.50p | 382.50p | 370.00p | 382.50p | 4498 |
18/04/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
15/04/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
14/04/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
13/04/2016 | 382.50p | 382.50p | 375.00p | 382.50p | 6000 |
12/04/2016 | 382.50p | 393.00p | 382.50p | 382.50p | 20028 |
11/04/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 13450 |
08/04/2016 | 377.50p | 390.00p | 377.50p | 382.50p | 1000 |
07/04/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
06/04/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
05/04/2016 | 377.50p | 388.00p | 377.50p | 377.50p | 25 |
04/04/2016 | 367.50p | 388.00p | 367.50p | 377.50p | 1895 |
01/04/2016 | 362.50p | 373.00p | 362.50p | 367.50p | 686 |
31/03/2016 | 362.50p | 373.00p | 362.50p | 362.50p | 228 |
30/03/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
29/03/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
24/03/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
23/03/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
22/03/2016 | 362.50p | 362.50p | 350.00p | 362.50p | 10000 |
21/03/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
18/03/2016 | 362.50p | 362.50p | 357.50p | 362.50p | 0 |
17/03/2016 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
16/03/2016 | 357.50p | 368.00p | 357.50p | 357.50p | 1500 |
15/03/2016 | 362.50p | 368.00p | 350.00p | 357.50p | 1606 |
14/03/2016 | 362.50p | 362.50p | 350.00p | 362.50p | 266 |
11/03/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
10/03/2016 | 362.50p | 367.50p | 362.50p | 362.50p | 0 |
09/03/2016 | 377.50p | 377.50p | 360.00p | 367.50p | 1428 |
08/03/2016 | 377.50p | 387.00p | 377.50p | 377.50p | 516 |
07/03/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
04/03/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
03/03/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
02/03/2016 | 377.50p | 377.50p | 360.00p | 377.50p | 2004 |
01/03/2016 | 377.50p | 387.00p | 377.50p | 377.50p | 1000 |
29/02/2016 | 377.50p | 377.50p | 365.00p | 377.50p | 91 |
26/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
25/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
24/02/2016 | 377.50p | 377.50p | 365.00p | 377.50p | 550 |
23/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
22/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
19/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
18/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
17/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
16/02/2016 | 377.50p | 387.00p | 377.50p | 377.50p | 350 |
15/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
12/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
11/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
10/02/2016 | 377.50p | 387.00p | 377.50p | 377.50p | 400 |
09/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
08/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
05/02/2016 | 377.50p | 377.50p | 368.00p | 377.50p | 400 |
04/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
03/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
02/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
01/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
29/01/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
28/01/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
27/01/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
26/01/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
25/01/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
22/01/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
21/01/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
20/01/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
19/01/2016 | 377.50p | 390.00p | 365.00p | 377.50p | 6571 |
18/01/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
15/01/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
14/01/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
13/01/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
12/01/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
11/01/2016 | 367.50p | 367.50p | 355.00p | 367.50p | 148 |
08/01/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
07/01/2016 | 367.50p | 367.50p | 355.00p | 367.50p | 200 |
06/01/2016 | 367.50p | 367.50p | 355.00p | 367.50p | 750 |
05/01/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
04/01/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
31/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
30/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
29/12/2015 | 367.50p | 380.00p | 367.50p | 367.50p | 1733 |
24/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
23/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
22/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
21/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
18/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
17/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
16/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
15/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
14/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
11/12/2015 | 367.50p | 380.00p | 367.50p | 367.50p | 76 |
10/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
09/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
08/12/2015 | 367.50p | 367.50p | 355.00p | 367.50p | 525 |
07/12/2015 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
04/12/2015 | 372.50p | 380.00p | 355.00p | 367.50p | 5541 |
03/12/2015 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
02/12/2015 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
01/12/2015 | 372.50p | 380.00p | 360.00p | 372.50p | 5933 |
30/11/2015 | 372.50p | 382.00p | 362.00p | 372.50p | 3092 |
27/11/2015 | 372.50p | 380.00p | 372.50p | 372.50p | 196 |
26/11/2015 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
25/11/2015 | 372.50p | 380.00p | 360.00p | 372.50p | 6000 |
24/11/2015 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
23/11/2015 | 372.50p | 372.50p | 370.00p | 372.50p | 1500 |
20/11/2015 | 377.50p | 377.50p | 365.00p | 372.50p | 571 |
19/11/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
18/11/2015 | 377.50p | 377.50p | 365.00p | 377.50p | 900 |
17/11/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
16/11/2015 | 377.50p | 377.50p | 370.00p | 377.50p | 700 |
13/11/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
12/11/2015 | 377.50p | 387.50p | 377.50p | 377.50p | 0 |
11/11/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
10/11/2015 | 377.50p | 390.00p | 377.50p | 387.50p | 900 |
09/11/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
06/11/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
05/11/2015 | 372.50p | 390.00p | 372.50p | 377.50p | 769 |
04/11/2015 | 387.50p | 387.50p | 360.00p | 372.50p | 1962 |
03/11/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
02/11/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
30/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
29/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
28/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
27/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
26/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
23/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
22/10/2015 | 387.50p | 387.50p | 380.00p | 387.50p | 1050 |
21/10/2015 | 387.50p | 387.50p | 377.00p | 387.50p | 1000 |
20/10/2015 | 387.50p | 390.00p | 377.00p | 387.50p | 3500 |
19/10/2015 | 387.50p | 398.00p | 387.50p | 387.50p | 500 |
16/10/2015 | 387.50p | 387.50p | 377.00p | 387.50p | 305 |
15/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
14/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
13/10/2015 | 387.50p | 390.00p | 375.00p | 387.50p | 22500 |
12/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
09/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
08/10/2015 | 387.50p | 392.50p | 387.50p | 387.50p | 0 |
07/10/2015 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
06/10/2015 | 387.50p | 402.00p | 375.00p | 392.50p | 15000 |
05/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
02/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
01/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
30/09/2015 | 387.50p | 400.00p | 387.50p | 387.50p | 1500 |
29/09/2015 | 387.50p | 400.00p | 387.50p | 387.50p | 250 |
28/09/2015 | 387.50p | 400.00p | 387.50p | 387.50p | 339 |
25/09/2015 | 387.50p | 400.00p | 387.50p | 387.50p | 125 |
24/09/2015 | 377.50p | 390.00p | 377.50p | 387.50p | 1000 |
23/09/2015 | 377.50p | 377.50p | 368.00p | 377.50p | 207 |
22/09/2015 | 377.50p | 390.00p | 368.00p | 377.50p | 430 |
21/09/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
18/09/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
17/09/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
16/09/2015 | 372.50p | 383.00p | 363.00p | 377.50p | 1329 |
15/09/2015 | 362.50p | 372.50p | 352.50p | 372.50p | 0 |
14/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
11/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
10/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
09/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
08/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
07/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
*Close Price adjusted for both dividends and splits