Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2017 | 336.66p | 336.66p | 336.66p | 336.66p | 1229 |
27/03/2017 | 336.66p | 336.66p | 324.85p | 336.66p | 279 |
24/03/2017 | 336.66p | 336.66p | 336.66p | 336.66p | 0 |
23/03/2017 | 336.66p | 336.66p | 336.66p | 336.66p | 14 |
22/03/2017 | 336.66p | 336.66p | 298.54p | 336.66p | 464 |
21/03/2017 | 336.66p | 336.66p | 318.94p | 336.66p | 501 |
20/03/2017 | 336.66p | 342.57p | 336.66p | 336.66p | 204 |
17/03/2017 | 336.66p | 336.66p | 336.66p | 336.66p | 0 |
16/03/2017 | 336.66p | 342.57p | 321.30p | 336.66p | 1022 |
15/03/2017 | 336.66p | 336.66p | 319.41p | 336.66p | 133 |
14/03/2017 | 336.66p | 342.57p | 336.66p | 336.66p | 254 |
13/03/2017 | 336.66p | 342.57p | 336.66p | 336.66p | 106 |
10/03/2017 | 336.66p | 343.75p | 326.03p | 336.66p | 1725 |
09/03/2017 | 336.66p | 336.66p | 336.66p | 336.66p | 0 |
08/03/2017 | 336.66p | 341.97p | 326.03p | 336.66p | 5273 |
07/03/2017 | 336.66p | 336.66p | 336.66p | 336.66p | 0 |
06/03/2017 | 336.66p | 336.66p | 336.66p | 336.66p | 0 |
03/03/2017 | 336.66p | 346.11p | 320.72p | 336.66p | 945 |
02/03/2017 | 307.13p | 337.84p | 307.13p | 330.75p | 6277 |
01/03/2017 | 307.13p | 311.85p | 307.13p | 307.13p | 391 |
28/02/2017 | 307.13p | 311.85p | 307.13p | 307.13p | 321 |
27/02/2017 | 307.13p | 307.13p | 307.13p | 307.13p | 0 |
24/02/2017 | 307.13p | 307.13p | 285.87p | 307.13p | 190 |
23/02/2017 | 318.94p | 323.67p | 283.50p | 307.13p | 3194 |
22/02/2017 | 318.94p | 318.94p | 318.94p | 318.94p | 0 |
21/02/2017 | 318.94p | 318.94p | 295.79p | 318.94p | 132 |
20/02/2017 | 336.66p | 336.66p | 297.68p | 318.94p | 2508 |
17/02/2017 | 342.57p | 342.57p | 307.13p | 336.66p | 5143 |
16/02/2017 | 342.57p | 344.93p | 342.57p | 342.57p | 240 |
15/02/2017 | 342.57p | 342.57p | 318.94p | 342.57p | 3280 |
14/02/2017 | 342.57p | 342.57p | 323.67p | 342.57p | 337 |
13/02/2017 | 342.57p | 342.57p | 342.57p | 342.57p | 0 |
10/02/2017 | 342.57p | 342.57p | 323.67p | 342.57p | 310 |
09/02/2017 | 342.57p | 349.65p | 342.57p | 342.57p | 216 |
08/02/2017 | 318.94p | 352.02p | 307.13p | 342.57p | 4407 |
07/02/2017 | 354.38p | 354.38p | 295.79p | 318.94p | 5110 |
06/02/2017 | 360.28p | 360.28p | 342.57p | 354.38p | 1736 |
03/02/2017 | 360.28p | 360.28p | 359.10p | 360.28p | 423 |
02/02/2017 | 360.28p | 360.28p | 344.93p | 360.28p | 2543 |
01/02/2017 | 360.28p | 360.28p | 360.28p | 360.28p | 0 |
31/01/2017 | 354.38p | 368.08p | 354.38p | 360.28p | 2755 |
30/01/2017 | 354.38p | 377.53p | 347.34p | 354.38p | 1420 |
27/01/2017 | 366.19p | 371.86p | 354.38p | 354.38p | 3877 |
26/01/2017 | 360.28p | 366.19p | 360.28p | 366.19p | 2737 |
25/01/2017 | 360.28p | 360.28p | 347.34p | 360.28p | 57 |
24/01/2017 | 378.00p | 378.00p | 342.57p | 360.28p | 5169 |
23/01/2017 | 366.19p | 388.87p | 366.19p | 378.00p | 4146 |
20/01/2017 | 378.00p | 393.12p | 330.75p | 366.19p | 3113 |
19/01/2017 | 378.00p | 404.94p | 351.07p | 378.00p | 148 |
18/01/2017 | 425.25p | 425.25p | 366.19p | 378.00p | 4405 |
17/01/2017 | 425.25p | 425.25p | 401.63p | 425.25p | 952 |
16/01/2017 | 425.25p | 434.70p | 425.25p | 425.25p | 23 |
13/01/2017 | 425.25p | 434.70p | 425.25p | 425.25p | 353 |
12/01/2017 | 425.25p | 425.25p | 406.83p | 425.25p | 976 |
11/01/2017 | 425.25p | 437.07p | 406.83p | 425.25p | 1263 |
10/01/2017 | 431.16p | 437.07p | 406.83p | 425.25p | 1145 |
09/01/2017 | 460.69p | 460.69p | 401.63p | 431.16p | 9035 |
06/01/2017 | 472.50p | 472.50p | 425.25p | 460.69p | 2768 |
05/01/2017 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
04/01/2017 | 472.50p | 481.95p | 429.98p | 472.50p | 4021 |
03/01/2017 | 472.50p | 477.23p | 448.88p | 472.50p | 2662 |
30/12/2016 | 472.50p | 472.50p | 429.98p | 472.50p | 70 |
29/12/2016 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
28/12/2016 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
23/12/2016 | 472.50p | 472.50p | 466.83p | 472.50p | 10 |
22/12/2016 | 472.50p | 472.50p | 425.25p | 472.50p | 1485 |
21/12/2016 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
20/12/2016 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
19/12/2016 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
16/12/2016 | 472.50p | 472.50p | 425.73p | 472.50p | 116 |
15/12/2016 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
14/12/2016 | 448.88p | 472.50p | 425.25p | 472.50p | 1023 |
13/12/2016 | 437.07p | 448.88p | 425.25p | 448.88p | 1481 |
12/12/2016 | 437.07p | 437.07p | 411.08p | 437.07p | 153 |
09/12/2016 | 437.07p | 437.07p | 437.07p | 437.07p | 2116 |
08/12/2016 | 448.88p | 448.88p | 425.25p | 437.07p | 3332 |
07/12/2016 | 448.88p | 448.88p | 426.20p | 448.88p | 819 |
06/12/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
05/12/2016 | 448.88p | 452.66p | 425.77p | 448.88p | 420 |
02/12/2016 | 448.88p | 463.05p | 448.88p | 448.88p | 25 |
01/12/2016 | 448.88p | 452.66p | 448.88p | 448.88p | 159 |
30/11/2016 | 448.88p | 466.24p | 439.43p | 448.88p | 1454 |
29/11/2016 | 448.88p | 452.66p | 439.43p | 448.88p | 910 |
28/11/2016 | 448.88p | 448.88p | 439.43p | 448.88p | 105 |
25/11/2016 | 448.88p | 453.60p | 427.62p | 442.97p | 4055 |
24/11/2016 | 448.88p | 456.20p | 425.96p | 448.88p | 783 |
23/11/2016 | 448.88p | 457.38p | 425.73p | 448.88p | 1029 |
22/11/2016 | 448.88p | 457.90p | 425.73p | 448.88p | 547 |
21/11/2016 | 460.69p | 460.69p | 432.34p | 448.88p | 1172 |
18/11/2016 | 448.88p | 460.69p | 425.73p | 460.69p | 3451 |
17/11/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
16/11/2016 | 448.88p | 458.33p | 425.73p | 448.88p | 905 |
15/11/2016 | 448.88p | 448.88p | 425.73p | 448.88p | 581 |
14/11/2016 | 460.69p | 467.78p | 425.26p | 448.88p | 1483 |
11/11/2016 | 484.32p | 484.32p | 425.25p | 460.69p | 2599 |
10/11/2016 | 419.35p | 519.28p | 419.35p | 484.32p | 7603 |
09/11/2016 | 425.25p | 450.77p | 378.00p | 419.35p | 1344 |
08/11/2016 | 437.07p | 455.49p | 425.25p | 437.07p | 1491 |
07/11/2016 | 448.88p | 458.33p | 425.25p | 437.07p | 1347 |
04/11/2016 | 448.88p | 464.47p | 427.62p | 448.88p | 476 |
03/11/2016 | 448.88p | 467.31p | 434.70p | 448.88p | 3276 |
02/11/2016 | 437.07p | 448.88p | 437.07p | 448.88p | 929 |
01/11/2016 | 448.88p | 448.88p | 425.25p | 437.07p | 870 |
31/10/2016 | 448.88p | 458.33p | 425.25p | 448.88p | 1560 |
28/10/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
27/10/2016 | 448.88p | 460.69p | 433.29p | 448.88p | 2434 |
26/10/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
25/10/2016 | 448.88p | 460.69p | 448.88p | 448.88p | 106 |
24/10/2016 | 448.88p | 462.10p | 448.88p | 448.88p | 11 |
21/10/2016 | 448.88p | 463.05p | 432.35p | 448.88p | 1396 |
20/10/2016 | 448.88p | 448.88p | 425.25p | 448.88p | 5291 |
19/10/2016 | 460.69p | 465.42p | 435.89p | 448.88p | 492 |
18/10/2016 | 460.69p | 460.69p | 460.69p | 460.69p | 0 |
17/10/2016 | 460.69p | 496.12p | 460.69p | 460.69p | 24 |
14/10/2016 | 460.69p | 460.69p | 434.70p | 460.69p | 1283 |
13/10/2016 | 460.69p | 460.69p | 460.69p | 460.69p | 0 |
12/10/2016 | 460.69p | 460.69p | 437.07p | 460.69p | 785 |
11/10/2016 | 460.69p | 460.69p | 460.69p | 460.69p | 0 |
10/10/2016 | 460.69p | 485.50p | 432.34p | 460.69p | 1831 |
07/10/2016 | 448.88p | 478.41p | 426.67p | 460.69p | 3432 |
06/10/2016 | 448.88p | 460.69p | 425.25p | 448.88p | 1672 |
05/10/2016 | 496.13p | 496.13p | 425.25p | 448.88p | 3273 |
04/10/2016 | 496.13p | 512.19p | 454.55p | 496.13p | 2439 |
03/10/2016 | 496.13p | 509.12p | 496.13p | 496.13p | 159 |
30/09/2016 | 496.13p | 512.19p | 496.13p | 496.13p | 6 |
29/09/2016 | 496.13p | 496.13p | 458.33p | 496.13p | 687 |
28/09/2016 | 496.13p | 496.13p | 484.32p | 496.13p | 8466 |
27/09/2016 | 496.13p | 496.13p | 496.13p | 496.13p | 3005 |
26/09/2016 | 496.13p | 496.13p | 453.60p | 496.13p | 1058 |
23/09/2016 | 496.13p | 514.08p | 453.60p | 496.13p | 363 |
22/09/2016 | 496.13p | 496.13p | 472.50p | 496.13p | 529 |
21/09/2016 | 496.13p | 496.13p | 496.13p | 496.13p | 0 |
20/09/2016 | 496.13p | 496.13p | 458.33p | 496.13p | 212 |
19/09/2016 | 496.13p | 515.03p | 496.13p | 496.13p | 1227 |
16/09/2016 | 496.13p | 519.75p | 454.55p | 496.13p | 2873 |
15/09/2016 | 496.13p | 496.13p | 496.13p | 496.13p | 0 |
14/09/2016 | 519.75p | 536.29p | 472.50p | 496.13p | 2828 |
13/09/2016 | 507.94p | 539.84p | 476.61p | 507.94p | 3668 |
12/09/2016 | 507.94p | 541.16p | 498.49p | 507.94p | 1682 |
09/09/2016 | 472.50p | 541.49p | 472.50p | 507.94p | 5341 |
08/09/2016 | 472.50p | 496.13p | 451.24p | 472.50p | 1087 |
07/09/2016 | 448.88p | 510.87p | 448.88p | 472.50p | 4328 |
06/09/2016 | 448.88p | 458.33p | 447.70p | 448.88p | 29299 |
05/09/2016 | 448.88p | 448.88p | 425.25p | 448.88p | 216 |
02/09/2016 | 448.88p | 448.88p | 425.25p | 448.88p | 534 |
01/09/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
31/08/2016 | 448.88p | 460.69p | 448.88p | 448.88p | 215 |
30/08/2016 | 448.88p | 472.03p | 448.88p | 448.88p | 6 |
26/08/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
25/08/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
24/08/2016 | 448.88p | 455.97p | 448.88p | 448.88p | 24 |
23/08/2016 | 448.88p | 455.97p | 448.88p | 448.88p | 250 |
22/08/2016 | 448.88p | 448.88p | 425.25p | 448.88p | 635 |
19/08/2016 | 448.88p | 448.88p | 425.25p | 448.88p | 661 |
18/08/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
17/08/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
16/08/2016 | 448.88p | 460.69p | 448.88p | 448.88p | 351 |
15/08/2016 | 448.88p | 448.88p | 426.20p | 448.88p | 512 |
12/08/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
11/08/2016 | 448.88p | 460.69p | 437.07p | 448.88p | 4029 |
10/08/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
09/08/2016 | 448.88p | 458.33p | 448.88p | 448.88p | 1088 |
08/08/2016 | 448.88p | 448.88p | 425.25p | 448.88p | 148 |
05/08/2016 | 448.88p | 458.33p | 448.88p | 448.88p | 41 |
04/08/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
03/08/2016 | 448.88p | 458.33p | 425.25p | 448.88p | 378 |
02/08/2016 | 448.88p | 455.97p | 425.25p | 448.88p | 1411 |
01/08/2016 | 448.88p | 458.33p | 425.25p | 448.88p | 218 |
29/07/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
28/07/2016 | 448.88p | 455.97p | 425.25p | 448.88p | 492 |
27/07/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
26/07/2016 | 448.88p | 455.97p | 448.88p | 448.88p | 219 |
25/07/2016 | 448.88p | 471.56p | 425.25p | 448.88p | 751 |
22/07/2016 | 448.88p | 472.50p | 429.98p | 448.88p | 468 |
21/07/2016 | 448.88p | 471.56p | 448.88p | 448.88p | 463 |
20/07/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
19/07/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
18/07/2016 | 437.07p | 468.96p | 425.25p | 448.88p | 749 |
15/07/2016 | 437.07p | 468.96p | 437.07p | 437.07p | 28 |
14/07/2016 | 437.07p | 448.88p | 401.63p | 437.07p | 1405 |
13/07/2016 | 437.07p | 437.07p | 401.63p | 437.07p | 705 |
12/07/2016 | 448.88p | 454.79p | 437.07p | 437.07p | 4762 |
11/07/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
08/07/2016 | 448.88p | 448.88p | 446.52p | 448.88p | 5397 |
07/07/2016 | 437.07p | 451.24p | 437.07p | 448.88p | 771 |
06/07/2016 | 448.88p | 448.88p | 401.63p | 437.07p | 2112 |
05/07/2016 | 472.50p | 472.50p | 401.63p | 448.88p | 593 |
04/07/2016 | 496.13p | 496.13p | 425.25p | 472.50p | 1101 |
01/07/2016 | 496.13p | 496.13p | 496.13p | 496.13p | 0 |
30/06/2016 | 496.13p | 500.85p | 496.13p | 496.13p | 6 |
29/06/2016 | 496.13p | 496.13p | 496.13p | 496.13p | 0 |
28/06/2016 | 484.32p | 496.13p | 484.32p | 496.13p | 4392 |
27/06/2016 | 484.32p | 489.99p | 484.32p | 484.32p | 304 |
24/06/2016 | 484.32p | 484.32p | 448.88p | 484.32p | 16 |
23/06/2016 | 484.32p | 491.40p | 448.88p | 484.32p | 158 |
22/06/2016 | 484.32p | 484.32p | 484.32p | 484.32p | 0 |
21/06/2016 | 490.22p | 490.22p | 437.07p | 484.32p | 973 |
20/06/2016 | 490.22p | 490.22p | 472.50p | 490.22p | 169 |
17/06/2016 | 478.41p | 478.41p | 478.41p | 478.41p | 0 |
16/06/2016 | 478.41p | 487.27p | 478.41p | 478.41p | 24 |
*Close Price adjusted for both dividends and splits