Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
03/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
02/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
01/09/2015 | 352.50p | 360.00p | 352.50p | 352.50p | 4162 |
28/08/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
27/08/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
26/08/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
25/08/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
24/08/2015 | 352.50p | 357.50p | 352.50p | 352.50p | 0 |
21/08/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
20/08/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
19/08/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
18/08/2015 | 357.50p | 367.00p | 357.50p | 357.50p | 2724 |
17/08/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
14/08/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
13/08/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
12/08/2015 | 362.50p | 362.50p | 340.00p | 357.50p | 13672 |
11/08/2015 | 362.50p | 375.00p | 362.50p | 362.50p | 230 |
10/08/2015 | 347.50p | 365.00p | 347.50p | 362.50p | 2698 |
07/08/2015 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
06/08/2015 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
05/08/2015 | 347.50p | 347.50p | 337.00p | 347.50p | 301 |
04/08/2015 | 337.50p | 355.00p | 337.50p | 347.50p | 1409 |
03/08/2015 | 337.50p | 350.00p | 337.50p | 337.50p | 11 |
31/07/2015 | 337.50p | 350.00p | 337.50p | 337.50p | 207 |
30/07/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
29/07/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
28/07/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
27/07/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
24/07/2015 | 332.50p | 345.00p | 332.50p | 337.50p | 1330 |
23/07/2015 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
22/07/2015 | 327.50p | 345.00p | 327.50p | 332.50p | 5000 |
21/07/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
20/07/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
17/07/2015 | 327.50p | 335.00p | 320.00p | 327.50p | 3056 |
16/07/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
15/07/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
14/07/2015 | 322.50p | 327.50p | 322.50p | 327.50p | 10000 |
13/07/2015 | 322.50p | 322.50p | 303.00p | 322.50p | 5000 |
10/07/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
09/07/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
08/07/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
07/07/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
06/07/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
03/07/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
02/07/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
01/07/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
30/06/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
29/06/2015 | 322.50p | 332.50p | 322.50p | 322.50p | 0 |
26/06/2015 | 332.50p | 345.00p | 320.00p | 332.50p | 480 |
25/06/2015 | 332.50p | 332.50p | 320.00p | 332.50p | 2071 |
24/06/2015 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
23/06/2015 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
22/06/2015 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
19/06/2015 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
18/06/2015 | 332.50p | 332.50p | 320.00p | 332.50p | 510 |
17/06/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
16/06/2015 | 337.50p | 337.50p | 325.00p | 337.50p | 301 |
15/06/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
12/06/2015 | 337.50p | 350.00p | 337.50p | 337.50p | 853 |
11/06/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
10/06/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
09/06/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
08/06/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
05/06/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
04/06/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
03/06/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
02/06/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
01/06/2015 | 337.50p | 337.50p | 325.00p | 337.50p | 1000 |
29/05/2015 | 337.50p | 337.50p | 325.00p | 337.50p | 1000 |
28/05/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
27/05/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
26/05/2015 | 337.50p | 350.00p | 325.00p | 337.50p | 471 |
22/05/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
21/05/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
20/05/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
19/05/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
18/05/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
15/05/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
14/05/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
13/05/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
12/05/2015 | 337.50p | 337.50p | 337.00p | 337.50p | 22200 |
11/05/2015 | 337.50p | 350.00p | 337.50p | 337.50p | 300 |
08/05/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
07/05/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
06/05/2015 | 337.50p | 337.50p | 325.00p | 337.50p | 1500 |
05/05/2015 | 327.50p | 337.50p | 327.50p | 337.50p | 0 |
01/05/2015 | 327.50p | 327.50p | 327.00p | 327.50p | 10400 |
30/04/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
29/04/2015 | 317.50p | 330.00p | 315.00p | 327.50p | 3237 |
28/04/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
27/04/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
24/04/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
23/04/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
22/04/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
21/04/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
20/04/2015 | 322.50p | 322.50p | 313.00p | 317.50p | 1000 |
17/04/2015 | 327.50p | 327.50p | 312.00p | 322.50p | 2000 |
16/04/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
15/04/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
14/04/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
13/04/2015 | 322.50p | 327.50p | 322.50p | 327.50p | 0 |
10/04/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
09/04/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
08/04/2015 | 312.50p | 332.50p | 312.00p | 322.50p | 13000 |
07/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
02/04/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
01/04/2015 | 322.50p | 322.50p | 300.00p | 312.50p | 1812 |
31/03/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
30/03/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
27/03/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
26/03/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
25/03/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
24/03/2015 | 322.50p | 322.50p | 315.00p | 322.50p | 750 |
23/03/2015 | 337.50p | 337.50p | 322.50p | 322.50p | 1600 |
20/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
19/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
18/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
17/03/2015 | 337.50p | 337.50p | 325.00p | 337.50p | 7 |
16/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
13/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
12/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
11/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
10/03/2015 | 337.50p | 337.50p | 325.00p | 337.50p | 514 |
09/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
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 | 337.50p | 337.50p | 337.50p | 0 |
03/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
02/03/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
27/02/2015 | 337.50p | 337.50p | 327.00p | 337.50p | 3000 |
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 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
23/02/2015 | 337.50p | 337.50p | 325.00p | 337.50p | 1800 |
20/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
19/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
18/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 2900 |
17/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
16/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
13/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
12/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
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 | 325.00p | 337.50p | 400 |
05/02/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
04/02/2015 | 332.50p | 345.00p | 332.50p | 337.50p | 547 |
03/02/2015 | 332.50p | 345.00p | 332.50p | 332.50p | 250 |
02/02/2015 | 332.50p | 332.50p | 320.00p | 332.50p | 1000 |
30/01/2015 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
29/01/2015 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
28/01/2015 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
27/01/2015 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
26/01/2015 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
23/01/2015 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
22/01/2015 | 322.50p | 340.00p | 320.00p | 332.50p | 2681 |
21/01/2015 | 322.50p | 335.00p | 320.00p | 322.50p | 7000 |
20/01/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
19/01/2015 | 317.50p | 330.00p | 317.50p | 322.50p | 3500 |
16/01/2015 | 317.50p | 330.00p | 317.50p | 317.50p | 903 |
15/01/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
14/01/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
13/01/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
12/01/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
09/01/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
08/01/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
07/01/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
06/01/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
05/01/2015 | 317.50p | 330.00p | 317.50p | 317.50p | 5080 |
02/01/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
31/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
30/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
29/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
24/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
23/12/2014 | 317.50p | 330.00p | 317.50p | 317.50p | 312 |
22/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
19/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
18/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
17/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
16/12/2014 | 317.50p | 317.50p | 305.00p | 317.50p | 2000 |
15/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
12/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
11/12/2014 | 317.50p | 330.00p | 310.00p | 317.50p | 4167 |
10/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
09/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
08/12/2014 | 317.50p | 330.00p | 317.50p | 317.50p | 155 |
05/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
04/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
03/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
02/12/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
01/12/2014 | 317.50p | 330.00p | 317.50p | 317.50p | 48 |
28/11/2014 | 317.50p | 330.00p | 317.50p | 317.50p | 88 |
27/11/2014 | 317.50p | 330.00p | 317.50p | 317.50p | 71 |
26/11/2014 | 317.50p | 330.00p | 317.50p | 317.50p | 400 |
25/11/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
24/11/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
21/11/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
20/11/2014 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
19/11/2014 | 312.50p | 320.00p | 300.00p | 317.50p | 17900 |
*Close Price adjusted for both dividends and splits