Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/09/2015 | 889.71p | 937.17p | 854.52p | 889.71p | 285 |
28/08/2015 | 889.71p | 929.26p | 790.86p | 889.71p | 2060 |
27/08/2015 | 988.57p | 988.57p | 842.26p | 889.71p | 1508 |
26/08/2015 | 1,087.43p | 1,087.43p | 905.14p | 988.57p | 1097 |
25/08/2015 | 1,038.00p | 1,186.29p | 988.57p | 1,107.20p | 1510 |
24/08/2015 | 1,087.43p | 1,107.20p | 830.40p | 988.57p | 999 |
21/08/2015 | 1,117.09p | 1,124.60p | 1,038.00p | 1,087.43p | 585 |
20/08/2015 | 1,235.71p | 1,267.35p | 1,008.15p | 1,117.09p | 6919 |
19/08/2015 | 1,680.57p | 1,680.57p | 1,591.60p | 1,680.57p | 228 |
18/08/2015 | 1,680.57p | 1,765.59p | 1,614.53p | 1,680.57p | 620 |
17/08/2015 | 1,828.86p | 1,828.86p | 1,581.71p | 1,680.57p | 943 |
14/08/2015 | 1,779.43p | 1,857.53p | 1,614.34p | 1,828.86p | 726 |
13/08/2015 | 1,779.43p | 1,856.54p | 1,779.43p | 1,779.43p | 110 |
12/08/2015 | 1,779.43p | 1,779.43p | 1,581.71p | 1,779.43p | 314 |
11/08/2015 | 1,631.14p | 1,749.77p | 1,603.46p | 1,680.57p | 185 |
10/08/2015 | 1,631.14p | 1,660.80p | 1,581.71p | 1,631.14p | 78 |
07/08/2015 | 1,631.14p | 1,633.52p | 1,631.14p | 1,631.14p | 21 |
06/08/2015 | 1,680.57p | 1,680.57p | 1,583.69p | 1,631.14p | 136 |
05/08/2015 | 1,680.57p | 1,680.57p | 1,603.46p | 1,631.14p | 136 |
04/08/2015 | 1,680.57p | 1,680.57p | 1,631.14p | 1,680.57p | 140 |
03/08/2015 | 1,730.00p | 1,730.00p | 1,631.14p | 1,680.57p | 412 |
31/07/2015 | 1,878.29p | 1,878.29p | 1,777.06p | 1,779.43p | 340 |
30/07/2015 | 1,730.00p | 1,878.29p | 1,730.00p | 1,878.29p | 174 |
29/07/2015 | 1,730.00p | 1,759.66p | 1,711.22p | 1,730.00p | 564 |
28/07/2015 | 1,828.86p | 1,853.97p | 1,700.34p | 1,730.00p | 1478 |
27/07/2015 | 2,323.14p | 2,323.14p | 1,799.20p | 1,838.74p | 2078 |
24/07/2015 | 2,669.14p | 2,669.14p | 1,975.17p | 2,323.14p | 3888 |
23/07/2015 | 2,817.43p | 2,817.43p | 2,669.14p | 2,669.14p | 216 |
22/07/2015 | 2,768.00p | 2,866.86p | 2,662.22p | 2,817.43p | 854 |
21/07/2015 | 2,916.29p | 2,963.74p | 2,768.00p | 2,768.00p | 613 |
20/07/2015 | 3,064.57p | 3,148.60p | 2,807.54p | 2,916.29p | 244 |
17/07/2015 | 3,410.57p | 3,499.54p | 2,800.62p | 3,064.57p | 1663 |
16/07/2015 | 3,064.57p | 3,244.49p | 3,064.57p | 3,163.43p | 848 |
15/07/2015 | 3,212.86p | 3,212.86p | 2,965.71p | 3,064.57p | 166 |
14/07/2015 | 3,015.14p | 3,448.14p | 2,965.71p | 3,212.86p | 836 |
13/07/2015 | 3,015.14p | 3,054.69p | 2,831.27p | 3,015.14p | 89 |
10/07/2015 | 3,015.14p | 3,015.14p | 2,802.60p | 3,015.14p | 46 |
09/07/2015 | 2,866.86p | 3,015.14p | 2,802.60p | 3,015.14p | 39 |
08/07/2015 | 2,866.86p | 2,866.86p | 2,781.84p | 2,866.86p | 18 |
07/07/2015 | 2,965.71p | 2,965.71p | 2,768.00p | 2,866.86p | 183 |
06/07/2015 | 3,015.14p | 3,054.69p | 2,768.00p | 2,965.71p | 426 |
03/07/2015 | 2,965.71p | 3,114.00p | 2,866.86p | 3,015.14p | 69 |
02/07/2015 | 2,965.71p | 3,096.21p | 2,866.86p | 2,965.71p | 90 |
01/07/2015 | 2,916.29p | 2,995.37p | 2,847.09p | 2,965.71p | 98 |
30/06/2015 | 3,015.14p | 3,015.14p | 2,768.00p | 2,916.29p | 92 |
29/06/2015 | 3,114.00p | 3,153.54p | 2,866.86p | 3,114.00p | 331 |
26/06/2015 | 3,212.86p | 3,282.06p | 2,981.14p | 3,163.43p | 88 |
25/06/2015 | 3,212.86p | 3,319.43p | 3,000.31p | 3,212.86p | 347 |
24/06/2015 | 3,114.00p | 3,143.66p | 2,977.58p | 3,064.57p | 121 |
23/06/2015 | 3,064.57p | 3,458.02p | 3,017.52p | 3,114.00p | 229 |
22/06/2015 | 2,718.57p | 3,161.45p | 2,718.57p | 3,064.57p | 449 |
19/06/2015 | 2,718.57p | 2,832.26p | 2,550.51p | 2,718.57p | 109 |
18/06/2015 | 2,718.57p | 2,718.57p | 2,669.14p | 2,718.57p | 152 |
17/06/2015 | 2,916.29p | 2,926.17p | 2,715.01p | 2,718.57p | 455 |
16/06/2015 | 2,916.29p | 3,044.80p | 2,768.00p | 2,916.29p | 407 |
15/06/2015 | 2,965.71p | 2,965.71p | 2,770.97p | 2,916.29p | 61 |
12/06/2015 | 3,064.57p | 3,064.57p | 2,805.17p | 2,965.71p | 508 |
11/06/2015 | 312,727.54p | 312,727.54p | 295,625.22p | 302,954.76p | 1 |
10/06/2015 | 302,954.76p | 322,500.24p | 295,136.60p | 312,727.54p | 4 |
09/06/2015 | 293,182.03p | 312,492.97p | 288,588.87p | 302,954.76p | 4 |
08/06/2015 | 278,522.95p | 302,954.76p | 269,727.49p | 293,182.03p | 3 |
05/06/2015 | 288,295.68p | 301,185.91p | 263,863.84p | 278,522.95p | 7 |
04/06/2015 | 283,409.30p | 285,559.30p | 267,968.38p | 283,409.30p | 2 |
03/06/2015 | 293,182.03p | 293,182.03p | 273,636.57p | 283,409.30p | 8 |
02/06/2015 | 317,613.87p | 317,613.87p | 275,591.11p | 293,182.03p | 5 |
01/06/2015 | 327,386.62p | 330,318.41p | 305,085.23p | 317,613.87p | 3 |
29/05/2015 | 332,273.00p | 341,263.89p | 327,386.62p | 327,386.62p | 0 |
28/05/2015 | 337,159.33p | 346,932.10p | 316,636.60p | 332,273.00p | 7 |
27/05/2015 | 307,841.16p | 353,968.46p | 293,377.49p | 337,159.33p | 7 |
26/05/2015 | 302,954.76p | 350,352.54p | 293,182.03p | 307,841.16p | 19 |
22/05/2015 | 307,841.16p | 312,727.54p | 293,182.03p | 302,954.76p | 4 |
21/05/2015 | 307,841.16p | 322,304.79p | 293,866.14p | 307,841.16p | 3 |
20/05/2015 | 283,409.30p | 351,623.00p | 279,832.47p | 307,841.16p | 20 |
19/05/2015 | 249,204.74p | 292,986.60p | 249,204.74p | 283,409.30p | 29 |
18/05/2015 | 258,977.47p | 273,441.11p | 241,914.28p | 249,204.74p | 5 |
15/05/2015 | 254,091.11p | 266,893.38p | 249,947.44p | 258,977.47p | 7 |
14/05/2015 | 288,295.68p | 291,227.49p | 244,611.55p | 254,091.11p | 19 |
13/05/2015 | 249,204.74p | 293,182.03p | 249,204.74p | 288,295.68p | 11 |
12/05/2015 | 249,204.74p | 270,704.74p | 234,545.63p | 249,204.74p | 1 |
11/05/2015 | 244,318.38p | 261,909.28p | 229,659.25p | 249,204.74p | 0 |
08/05/2015 | 254,091.11p | 263,472.92p | 226,082.47p | 244,318.38p | 5 |
07/05/2015 | 258,977.47p | 265,720.65p | 234,741.06p | 254,091.11p | 4 |
06/05/2015 | 263,863.84p | 283,213.87p | 244,005.64p | 258,977.47p | 9 |
05/05/2015 | 268,750.20p | 271,584.30p | 249,595.65p | 263,863.84p | 4 |
01/05/2015 | 254,091.11p | 288,295.68p | 245,530.20p | 268,750.20p | 4 |
30/04/2015 | 254,091.11p | 273,636.57p | 234,545.63p | 258,977.47p | 2 |
29/04/2015 | 254,091.11p | 254,091.11p | 245,100.17p | 254,091.11p | 1 |
28/04/2015 | 273,636.57p | 273,636.57p | 226,473.36p | 254,091.11p | 4 |
27/04/2015 | 224,772.90p | 318,591.14p | 224,772.90p | 273,636.57p | 34 |
24/04/2015 | 215,000.17p | 234,350.17p | 211,091.06p | 224,772.90p | 8 |
23/04/2015 | 205,227.42p | 231,613.82p | 192,327.43p | 215,000.17p | 10 |
22/04/2015 | 195,454.69p | 221,841.09p | 189,591.06p | 205,227.42p | 4 |
21/04/2015 | 190,568.33p | 203,859.25p | 183,043.31p | 195,454.69p | 8 |
20/04/2015 | 205,227.42p | 205,227.42p | 175,068.77p | 190,568.33p | 20 |
17/04/2015 | 205,227.42p | 205,227.42p | 201,083.79p | 205,227.42p | 3 |
16/04/2015 | 210,113.82p | 215,000.17p | 186,659.22p | 205,227.42p | 12 |
15/04/2015 | 210,113.82p | 210,113.82p | 195,454.69p | 210,113.82p | 33 |
14/04/2015 | 219,886.55p | 224,772.90p | 201,808.92p | 210,113.82p | 3 |
13/04/2015 | 219,886.55p | 219,886.55p | 201,826.50p | 219,886.55p | 1 |
10/04/2015 | 219,886.55p | 219,886.55p | 201,826.50p | 219,886.55p | 1 |
09/04/2015 | 205,227.42p | 244,122.90p | 198,386.54p | 219,886.55p | 7 |
08/04/2015 | 205,227.42p | 214,394.24p | 198,406.04p | 205,227.42p | 3 |
07/04/2015 | 205,227.42p | 211,657.89p | 197,800.15p | 205,227.42p | 2 |
02/04/2015 | 200,341.06p | 211,091.06p | 188,613.78p | 205,227.42p | 10 |
01/04/2015 | 205,227.42p | 209,703.34p | 195,454.69p | 200,341.06p | 10 |
31/03/2015 | 205,227.42p | 213,043.68p | 197,526.53p | 205,227.42p | 8 |
30/03/2015 | 205,227.42p | 222,701.07p | 200,341.06p | 205,227.42p | 4 |
27/03/2015 | 195,454.69p | 216,954.71p | 195,454.69p | 210,113.82p | 3 |
26/03/2015 | 195,454.69p | 205,227.42p | 186,659.22p | 195,454.69p | 7 |
25/03/2015 | 180,795.59p | 205,227.42p | 180,795.59p | 195,454.69p | 7 |
24/03/2015 | 180,795.59p | 195,259.24p | 172,000.12p | 180,795.59p | 3 |
23/03/2015 | 175,909.22p | 191,056.96p | 171,120.59p | 180,795.59p | 4 |
20/03/2015 | 175,909.22p | 180,209.24p | 175,909.22p | 175,909.22p | 0 |
19/03/2015 | 175,909.22p | 195,454.69p | 160,272.85p | 175,909.22p | 2 |
18/03/2015 | 185,681.96p | 185,681.96p | 156,637.39p | 175,909.22p | 8 |
17/03/2015 | 205,227.42p | 205,227.42p | 179,818.32p | 185,681.96p | 5 |
16/03/2015 | 205,227.42p | 205,227.42p | 191,311.05p | 205,227.42p | 5 |
13/03/2015 | 210,113.82p | 210,113.82p | 186,405.14p | 205,227.42p | 4 |
12/03/2015 | 180,795.59p | 210,113.82p | 180,795.59p | 210,113.82p | 7 |
11/03/2015 | 175,909.22p | 185,681.96p | 175,909.22p | 175,909.22p | 5 |
10/03/2015 | 175,909.22p | 176,886.51p | 175,909.22p | 175,909.22p | 2 |
09/03/2015 | 195,454.69p | 195,454.69p | 166,331.93p | 175,909.22p | 8 |
06/03/2015 | 166,136.50p | 167,113.77p | 158,318.30p | 161,250.12p | 10 |
05/03/2015 | 166,136.50p | 169,556.93p | 156,363.77p | 166,136.50p | 7 |
04/03/2015 | 156,363.77p | 175,713.77p | 150,695.57p | 166,136.50p | 11 |
03/03/2015 | 166,136.50p | 166,136.50p | 150,695.57p | 156,363.77p | 5 |
02/03/2015 | 171,022.86p | 172,000.12p | 156,656.95p | 166,136.50p | 8 |
27/02/2015 | 171,022.86p | 178,078.77p | 156,363.77p | 171,022.86p | 3 |
26/02/2015 | 171,022.86p | 178,078.77p | 166,136.50p | 171,022.86p | 3 |
25/02/2015 | 171,022.86p | 177,863.78p | 161,054.68p | 171,022.86p | 7 |
24/02/2015 | 175,909.22p | 181,772.86p | 166,175.59p | 171,022.86p | 2 |
23/02/2015 | 185,681.96p | 189,356.52p | 166,292.85p | 175,909.22p | 2 |
20/02/2015 | 180,795.59p | 185,681.96p | 180,795.59p | 185,681.96p | 2 |
19/02/2015 | 185,681.96p | 193,500.15p | 175,909.22p | 180,795.59p | 10 |
18/02/2015 | 215,000.17p | 215,000.17p | 179,036.50p | 185,681.96p | 10 |
17/02/2015 | 215,000.17p | 215,000.17p | 195,650.15p | 215,000.17p | 3 |
16/02/2015 | 219,886.55p | 219,886.55p | 200,536.51p | 215,000.17p | 5 |
13/02/2015 | 205,227.42p | 226,727.44p | 205,227.42p | 219,886.55p | 11 |
12/02/2015 | 210,113.82p | 224,772.90p | 196,431.96p | 205,227.42p | 11 |
11/02/2015 | 210,113.82p | 219,886.55p | 196,431.96p | 210,113.82p | 5 |
10/02/2015 | 190,568.33p | 216,954.71p | 190,568.33p | 210,113.82p | 3 |
09/02/2015 | 190,568.33p | 190,568.33p | 179,818.32p | 190,568.33p | 1 |
06/02/2015 | 200,341.06p | 200,341.06p | 176,984.23p | 190,568.33p | 6 |
05/02/2015 | 180,795.59p | 205,227.42p | 171,022.86p | 200,341.06p | 10 |
04/02/2015 | 205,227.42p | 214,511.55p | 175,713.77p | 180,795.59p | 16 |
03/02/2015 | 224,772.90p | 265,818.38p | 185,681.96p | 205,227.42p | 55 |
02/02/2015 | 215,000.17p | 219,124.27p | 197,409.23p | 215,000.17p | 3 |
30/01/2015 | 200,341.06p | 222,427.44p | 190,959.24p | 215,000.17p | 11 |
29/01/2015 | 190,568.33p | 206,204.71p | 186,072.86p | 200,341.06p | 8 |
28/01/2015 | 219,886.55p | 219,886.55p | 183,825.15p | 195,454.69p | 4 |
27/01/2015 | 219,886.55p | 219,886.55p | 218,909.23p | 219,886.55p | 1 |
26/01/2015 | 215,000.17p | 220,863.79p | 210,113.82p | 219,886.55p | 4 |
23/01/2015 | 215,000.17p | 224,772.90p | 207,181.96p | 215,000.17p | 6 |
22/01/2015 | 229,659.25p | 230,636.55p | 209,136.52p | 215,000.17p | 11 |
21/01/2015 | 210,113.82p | 224,772.90p | 203,468.32p | 215,000.17p | 6 |
20/01/2015 | 215,000.17p | 218,909.23p | 207,572.88p | 210,113.82p | 8 |
19/01/2015 | 219,886.55p | 219,886.55p | 207,572.88p | 215,000.17p | 1 |
16/01/2015 | 229,659.25p | 236,500.17p | 205,246.97p | 219,886.55p | 19 |
15/01/2015 | 205,227.42p | 232,591.09p | 205,227.42p | 215,000.17p | 16 |
14/01/2015 | 258,977.47p | 258,977.47p | 185,681.96p | 205,227.42p | 94 |
13/01/2015 | 244,318.38p | 261,420.65p | 236,695.63p | 254,091.11p | 19 |
12/01/2015 | 258,977.47p | 259,368.38p | 221,450.17p | 244,318.38p | 24 |
09/01/2015 | 258,977.47p | 273,636.57p | 249,888.84p | 258,977.47p | 11 |
08/01/2015 | 263,863.84p | 269,727.49p | 236,500.17p | 258,977.47p | 7 |
07/01/2015 | 273,636.57p | 273,636.57p | 256,045.65p | 263,863.84p | 7 |
06/01/2015 | 283,409.30p | 283,409.30p | 256,241.09p | 273,636.57p | 6 |
05/01/2015 | 283,409.30p | 290,738.87p | 273,636.57p | 283,409.30p | 6 |
02/01/2015 | 268,750.20p | 289,272.92p | 250,182.01p | 283,409.30p | 29 |
31/12/2014 | 278,522.95p | 278,522.95p | 246,859.28p | 268,750.20p | 12 |
30/12/2014 | 278,522.95p | 279,500.22p | 254,091.11p | 278,522.95p | 7 |
29/12/2014 | 278,522.95p | 280,477.49p | 254,091.11p | 278,522.95p | 12 |
24/12/2014 | 283,409.30p | 289,272.92p | 258,977.47p | 278,522.95p | 10 |
23/12/2014 | 298,068.41p | 320,545.70p | 277,545.65p | 293,182.03p | 3 |
22/12/2014 | 288,295.68p | 337,159.33p | 288,295.68p | 298,068.41p | 12 |
19/12/2014 | 278,522.95p | 307,841.16p | 264,059.28p | 288,295.68p | 14 |
18/12/2014 | 283,409.30p | 288,295.68p | 256,534.28p | 278,522.95p | 30 |
17/12/2014 | 298,068.41p | 311,750.22p | 273,636.57p | 283,409.30p | 52 |
16/12/2014 | 513,068.55p | 571,704.93p | 274,809.30p | 302,954.76p | 212 |
15/12/2014 | 513,068.55p | 522,645.85p | 457,363.96p | 483,750.34p | 44 |
12/12/2014 | 381,136.67p | 512,091.31p | 381,136.67p | 469,091.26p | 99 |
11/12/2014 | 386,023.05p | 392,863.92p | 356,704.81p | 381,136.67p | 14 |
10/12/2014 | 410,454.83p | 410,454.83p | 373,123.02p | 386,023.05p | 6 |
09/12/2014 | 434,886.67p | 439,773.10p | 381,332.08p | 410,454.83p | 29 |
08/12/2014 | 371,363.92p | 439,773.10p | 364,718.46p | 439,773.10p | 49 |
05/12/2014 | 376,250.29p | 388,720.31p | 362,079.83p | 371,363.92p | 24 |
04/12/2014 | 346,932.10p | 390,909.38p | 334,227.54p | 376,250.29p | 39 |
03/12/2014 | 342,045.73p | 353,773.02p | 332,273.00p | 346,932.10p | 33 |
02/12/2014 | 342,045.73p | 363,897.58p | 332,273.00p | 337,159.33p | 19 |
01/12/2014 | 337,159.33p | 355,434.38p | 312,727.54p | 342,045.73p | 23 |
28/11/2014 | 337,159.33p | 361,591.19p | 327,386.62p | 327,386.62p | 16 |
27/11/2014 | 361,591.19p | 361,591.19p | 330,318.41p | 337,159.33p | 12 |
26/11/2014 | 366,477.56p | 377,227.56p | 312,727.54p | 337,159.33p | 50 |
25/11/2014 | 351,818.43p | 371,363.92p | 338,722.97p | 366,477.56p | 8 |
24/11/2014 | 361,591.19p | 376,250.29p | 342,045.73p | 351,818.43p | 19 |
21/11/2014 | 356,704.81p | 380,941.21p | 336,572.97p | 361,591.19p | 21 |
20/11/2014 | 371,363.92p | 430,000.34p | 340,091.19p | 356,704.81p | 32 |
19/11/2014 | 346,932.10p | 390,909.38p | 336,807.54p | 371,363.92p | 21 |
18/11/2014 | 337,159.33p | 351,329.81p | 332,273.00p | 342,045.73p | 23 |
17/11/2014 | 337,159.33p | 375,273.02p | 332,273.00p | 337,159.33p | 45 |
14/11/2014 | 308,818.41p | 351,818.43p | 305,886.62p | 337,159.33p | 107 |
*Close Price adjusted for both dividends and splits