Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
06/07/2016 | 152.50p | 157.50p | 146.38p | 150.00p | 9686 |
05/07/2016 | 152.50p | 159.57p | 152.50p | 152.50p | 4000 |
04/07/2016 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
01/07/2016 | 152.50p | 157.75p | 152.50p | 152.50p | 500 |
30/06/2016 | 146.50p | 155.00p | 146.50p | 152.50p | 6000 |
29/06/2016 | 146.50p | 148.70p | 146.50p | 146.50p | 1338 |
28/06/2016 | 141.50p | 150.00p | 141.50p | 146.50p | 16491 |
27/06/2016 | 165.00p | 169.90p | 141.50p | 141.50p | 26241 |
24/06/2016 | 165.00p | 169.95p | 165.00p | 165.00p | 6176 |
23/06/2016 | 175.00p | 175.00p | 172.00p | 175.00p | 2500 |
22/06/2016 | 175.00p | 178.50p | 170.50p | 175.00p | 16796 |
21/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
20/06/2016 | 175.00p | 180.00p | 175.00p | 175.00p | 625 |
17/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
16/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
15/06/2016 | 170.00p | 175.00p | 170.00p | 175.00p | 5000 |
14/06/2016 | 174.00p | 174.00p | 167.00p | 170.00p | 1612 |
13/06/2016 | 175.00p | 177.00p | 169.25p | 174.00p | 3480 |
10/06/2016 | 171.00p | 175.00p | 168.00p | 175.00p | 4086 |
09/06/2016 | 168.50p | 175.00p | 165.00p | 171.00p | 5750 |
08/06/2016 | 168.50p | 172.00p | 168.50p | 168.50p | 3906 |
07/06/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
06/06/2016 | 168.50p | 171.75p | 168.50p | 168.50p | 86 |
03/06/2016 | 168.50p | 172.40p | 162.00p | 168.50p | 5243 |
02/06/2016 | 168.50p | 172.50p | 162.65p | 168.50p | 2497 |
01/06/2016 | 168.50p | 172.50p | 168.50p | 168.50p | 681 |
31/05/2016 | 168.50p | 172.50p | 168.50p | 168.50p | 289 |
27/05/2016 | 168.50p | 172.50p | 162.50p | 168.50p | 3000 |
26/05/2016 | 170.00p | 171.62p | 162.65p | 168.50p | 7015 |
25/05/2016 | 172.50p | 172.50p | 165.00p | 170.00p | 1887 |
24/05/2016 | 172.50p | 175.00p | 172.50p | 172.50p | 1000 |
23/05/2016 | 172.50p | 172.50p | 165.00p | 172.50p | 2276 |
20/05/2016 | 175.00p | 175.00p | 167.25p | 172.50p | 7538 |
19/05/2016 | 170.00p | 180.00p | 170.00p | 175.00p | 2213 |
18/05/2016 | 167.50p | 175.00p | 167.50p | 170.00p | 6760 |
17/05/2016 | 165.00p | 170.00p | 165.00p | 167.50p | 5000 |
16/05/2016 | 160.00p | 170.00p | 160.00p | 165.00p | 14417 |
13/05/2016 | 150.00p | 165.00p | 150.00p | 160.00p | 7677 |
12/05/2016 | 150.00p | 150.00p | 146.50p | 150.00p | 1773 |
11/05/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
10/05/2016 | 150.00p | 155.00p | 150.00p | 150.00p | 637 |
09/05/2016 | 150.00p | 154.95p | 145.00p | 150.00p | 25575 |
06/05/2016 | 155.00p | 160.00p | 145.00p | 150.00p | 29151 |
05/05/2016 | 157.50p | 160.00p | 148.44p | 155.00p | 20988 |
04/05/2016 | 175.00p | 178.50p | 172.00p | 175.00p | 769 |
03/05/2016 | 175.00p | 178.00p | 175.00p | 175.00p | 2750 |
29/04/2016 | 175.00p | 179.00p | 175.00p | 175.00p | 2075 |
28/04/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
27/04/2016 | 175.00p | 175.00p | 170.50p | 175.00p | 12175 |
26/04/2016 | 172.50p | 180.00p | 172.50p | 175.00p | 4000 |
25/04/2016 | 172.50p | 180.00p | 169.80p | 172.50p | 1778 |
22/04/2016 | 175.00p | 175.00p | 172.50p | 172.50p | 3000 |
21/04/2016 | 175.00p | 180.00p | 175.00p | 175.00p | 600 |
20/04/2016 | 177.50p | 180.00p | 166.00p | 175.00p | 13946 |
19/04/2016 | 177.50p | 177.50p | 172.25p | 177.50p | 3260 |
18/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 1100 |
15/04/2016 | 170.00p | 180.00p | 170.00p | 177.50p | 6748 |
14/04/2016 | 170.00p | 175.00p | 170.00p | 170.00p | 7104 |
13/04/2016 | 167.50p | 175.00p | 163.00p | 170.00p | 6415 |
12/04/2016 | 167.50p | 172.00p | 165.00p | 167.50p | 4387 |
11/04/2016 | 167.50p | 172.00p | 166.00p | 167.50p | 2417 |
08/04/2016 | 156.00p | 173.00p | 156.00p | 167.50p | 6085 |
07/04/2016 | 146.50p | 156.00p | 146.50p | 156.00p | 17772 |
06/04/2016 | 155.00p | 155.01p | 140.25p | 146.00p | 10541 |
05/04/2016 | 162.00p | 162.00p | 150.00p | 155.00p | 29267 |
04/04/2016 | 162.00p | 162.50p | 157.00p | 162.00p | 1400 |
01/04/2016 | 162.00p | 162.50p | 157.00p | 162.00p | 6500 |
31/03/2016 | 162.50p | 167.00p | 158.00p | 162.00p | 3773 |
30/03/2016 | 161.00p | 164.82p | 161.00p | 162.00p | 5807 |
29/03/2016 | 165.00p | 168.50p | 160.00p | 161.00p | 5159 |
24/03/2016 | 166.50p | 168.00p | 160.00p | 165.00p | 20451 |
23/03/2016 | 168.50p | 171.50p | 165.00p | 166.50p | 6937 |
22/03/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
21/03/2016 | 168.50p | 171.30p | 167.00p | 168.50p | 1886 |
18/03/2016 | 180.00p | 180.00p | 161.00p | 168.50p | 33621 |
17/03/2016 | 180.00p | 182.00p | 174.50p | 180.00p | 7700 |
16/03/2016 | 175.00p | 180.00p | 175.00p | 180.00p | 9150 |
15/03/2016 | 176.00p | 178.40p | 170.00p | 175.00p | 18403 |
14/03/2016 | 176.00p | 177.60p | 176.00p | 176.00p | 3811 |
11/03/2016 | 179.50p | 180.40p | 174.08p | 176.00p | 3192 |
10/03/2016 | 184.00p | 184.80p | 175.30p | 179.50p | 8827 |
09/03/2016 | 184.00p | 184.80p | 184.00p | 184.00p | 3000 |
08/03/2016 | 184.00p | 185.00p | 182.50p | 184.00p | 1000 |
07/03/2016 | 184.00p | 184.80p | 183.00p | 184.00p | 40161 |
04/03/2016 | 185.00p | 185.00p | 184.00p | 184.00p | 80 |
03/03/2016 | 185.00p | 190.00p | 177.50p | 185.00p | 5025 |
02/03/2016 | 185.00p | 190.00p | 180.00p | 185.00p | 3849 |
01/03/2016 | 181.50p | 185.00p | 180.00p | 185.00p | 6100 |
29/02/2016 | 180.00p | 185.00p | 180.00p | 181.50p | 14000 |
26/02/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
25/02/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
24/02/2016 | 178.50p | 185.00p | 175.07p | 180.00p | 41980 |
23/02/2016 | 177.00p | 180.95p | 177.00p | 178.50p | 2247 |
22/02/2016 | 172.50p | 180.00p | 172.40p | 176.00p | 5610 |
19/02/2016 | 172.50p | 174.00p | 172.50p | 172.50p | 1146 |
18/02/2016 | 166.50p | 172.50p | 166.50p | 172.50p | 6394 |
17/02/2016 | 166.50p | 168.00p | 162.50p | 166.50p | 123 |
16/02/2016 | 161.00p | 167.12p | 161.00p | 166.50p | 5774 |
15/02/2016 | 161.00p | 162.00p | 161.00p | 161.00p | 308 |
12/02/2016 | 161.00p | 162.00p | 160.50p | 161.00p | 3002 |
11/02/2016 | 161.00p | 162.00p | 160.50p | 161.00p | 3411 |
10/02/2016 | 161.00p | 162.00p | 160.25p | 161.00p | 10095 |
09/02/2016 | 164.50p | 164.50p | 160.00p | 161.00p | 6688 |
08/02/2016 | 166.50p | 168.00p | 164.50p | 164.50p | 12025 |
05/02/2016 | 166.50p | 169.50p | 165.00p | 166.50p | 25017 |
04/02/2016 | 166.50p | 168.00p | 165.00p | 166.50p | 1494 |
03/02/2016 | 166.50p | 167.64p | 166.50p | 166.50p | 1150 |
02/02/2016 | 167.50p | 169.98p | 160.00p | 166.50p | 29697 |
01/02/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
29/01/2016 | 171.00p | 171.00p | 164.24p | 167.50p | 20289 |
28/01/2016 | 182.50p | 182.50p | 165.25p | 171.00p | 38684 |
27/01/2016 | 182.50p | 183.00p | 177.50p | 182.50p | 1295 |
26/01/2016 | 183.50p | 184.00p | 177.50p | 182.50p | 5122 |
25/01/2016 | 196.50p | 196.50p | 177.50p | 183.50p | 18343 |
22/01/2016 | 191.00p | 201.29p | 191.00p | 197.50p | 15384 |
21/01/2016 | 191.00p | 192.50p | 187.00p | 191.00p | 7657 |
20/01/2016 | 210.50p | 210.50p | 182.00p | 191.00p | 49291 |
19/01/2016 | 210.50p | 215.00p | 210.00p | 212.50p | 29400 |
18/01/2016 | 226.50p | 226.50p | 205.18p | 210.50p | 26500 |
15/01/2016 | 226.50p | 229.00p | 220.50p | 226.50p | 15033 |
14/01/2016 | 230.50p | 230.50p | 225.00p | 226.50p | 13831 |
13/01/2016 | 231.00p | 231.00p | 225.00p | 230.50p | 5694 |
12/01/2016 | 232.50p | 235.00p | 230.00p | 231.00p | 6063 |
11/01/2016 | 235.00p | 235.00p | 230.10p | 232.50p | 10576 |
08/01/2016 | 232.50p | 235.50p | 232.00p | 232.50p | 3727 |
07/01/2016 | 236.00p | 236.00p | 230.25p | 232.50p | 13865 |
06/01/2016 | 233.50p | 239.84p | 232.00p | 236.00p | 14824 |
05/01/2016 | 220.50p | 240.00p | 220.50p | 233.50p | 36139 |
04/01/2016 | 217.50p | 220.50p | 217.50p | 220.50p | 4738 |
31/12/2015 | 217.50p | 220.00p | 215.50p | 217.50p | 4253 |
30/12/2015 | 218.50p | 220.00p | 215.00p | 217.50p | 17927 |
29/12/2015 | 219.00p | 222.98p | 213.00p | 218.50p | 35084 |
24/12/2015 | 218.00p | 223.00p | 216.00p | 219.00p | 6494 |
23/12/2015 | 220.00p | 222.98p | 216.50p | 219.00p | 8211 |
22/12/2015 | 219.00p | 223.00p | 215.00p | 219.00p | 15366 |
21/12/2015 | 217.00p | 223.00p | 217.00p | 219.00p | 28839 |
18/12/2015 | 218.00p | 220.40p | 213.00p | 216.00p | 23237 |
17/12/2015 | 219.00p | 227.00p | 215.00p | 219.00p | 35491 |
16/12/2015 | 214.00p | 220.00p | 213.00p | 219.00p | 20703 |
15/12/2015 | 213.00p | 218.00p | 213.00p | 214.00p | 17179 |
14/12/2015 | 211.50p | 218.00p | 210.00p | 213.00p | 11840 |
11/12/2015 | 209.50p | 217.00p | 209.50p | 211.50p | 13918 |
10/12/2015 | 211.00p | 218.00p | 209.50p | 209.50p | 13640 |
09/12/2015 | 211.50p | 217.00p | 208.00p | 211.00p | 19464 |
08/12/2015 | 202.50p | 212.00p | 200.00p | 211.50p | 26696 |
07/12/2015 | 192.50p | 205.00p | 192.50p | 202.50p | 27426 |
04/12/2015 | 185.00p | 197.50p | 185.00p | 192.50p | 24441 |
03/12/2015 | 184.00p | 188.00p | 184.00p | 185.00p | 2500 |
02/12/2015 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
01/12/2015 | 184.00p | 187.60p | 184.00p | 184.00p | 1000 |
30/11/2015 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
27/11/2015 | 185.00p | 185.00p | 181.50p | 184.00p | 3500 |
26/11/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
25/11/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
24/11/2015 | 185.00p | 190.00p | 183.00p | 185.00p | 5000 |
23/11/2015 | 180.00p | 185.00p | 180.00p | 185.00p | 12500 |
20/11/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
19/11/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
18/11/2015 | 180.00p | 180.00p | 177.50p | 180.00p | 0 |
17/11/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
16/11/2015 | 180.50p | 180.50p | 178.00p | 180.00p | 1700 |
13/11/2015 | 180.50p | 180.50p | 177.00p | 180.50p | 200 |
12/11/2015 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
11/11/2015 | 180.50p | 184.10p | 178.00p | 180.50p | 3500 |
10/11/2015 | 180.50p | 184.10p | 177.50p | 180.50p | 1071 |
09/11/2015 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
06/11/2015 | 180.50p | 185.00p | 180.50p | 180.50p | 8800 |
05/11/2015 | 180.50p | 184.00p | 180.50p | 180.50p | 3502 |
04/11/2015 | 180.50p | 184.00p | 176.00p | 180.50p | 2211 |
03/11/2015 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
02/11/2015 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
30/10/2015 | 177.00p | 180.50p | 174.00p | 180.50p | 7700 |
29/10/2015 | 177.00p | 179.00p | 177.00p | 177.00p | 0 |
28/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
27/10/2015 | 177.00p | 177.00p | 174.00p | 177.00p | 10000 |
26/10/2015 | 177.00p | 177.00p | 175.00p | 177.00p | 20000 |
23/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 3000 |
22/10/2015 | 177.00p | 177.00p | 174.20p | 177.00p | 50 |
21/10/2015 | 179.00p | 179.00p | 177.00p | 177.00p | 0 |
20/10/2015 | 177.00p | 179.00p | 177.00p | 177.00p | 200 |
19/10/2015 | 177.00p | 179.00p | 177.00p | 177.00p | 0 |
16/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
15/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
14/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
13/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 23 |
12/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
09/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
08/10/2015 | 177.00p | 179.00p | 174.20p | 177.00p | 1851 |
07/10/2015 | 177.00p | 178.00p | 176.10p | 177.00p | 5342 |
06/10/2015 | 177.00p | 179.00p | 177.00p | 177.00p | 0 |
05/10/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
02/10/2015 | 177.00p | 179.94p | 177.00p | 177.00p | 347 |
01/10/2015 | 177.00p | 179.94p | 177.00p | 177.00p | 845 |
30/09/2015 | 177.00p | 179.00p | 177.00p | 177.00p | 0 |
29/09/2015 | 177.00p | 179.00p | 177.00p | 177.00p | 0 |
28/09/2015 | 177.00p | 177.00p | 177.00p | 177.00p | 279 |
25/09/2015 | 177.00p | 177.50p | 175.00p | 177.00p | 0 |
24/09/2015 | 177.00p | 177.00p | 175.00p | 177.00p | 4050 |
23/09/2015 | 177.00p | 177.00p | 176.10p | 177.00p | 4500 |
*Close Price adjusted for both dividends and splits