Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2016 | 478.41p | 478.41p | 460.69p | 478.41p | 186 |
14/06/2016 | 478.41p | 478.41p | 478.41p | 478.41p | 0 |
13/06/2016 | 478.41p | 478.41p | 460.69p | 478.41p | 1095 |
10/06/2016 | 478.41p | 478.41p | 478.41p | 478.41p | 0 |
09/06/2016 | 472.50p | 478.41p | 460.69p | 478.41p | 36084 |
08/06/2016 | 472.50p | 472.50p | 460.69p | 472.50p | 641 |
07/06/2016 | 460.69p | 486.68p | 460.69p | 472.50p | 1983 |
06/06/2016 | 460.69p | 466.60p | 448.88p | 460.69p | 2180 |
03/06/2016 | 460.69p | 460.69p | 460.22p | 460.69p | 5514 |
02/06/2016 | 460.69p | 460.69p | 448.88p | 460.69p | 148 |
01/06/2016 | 460.69p | 460.69p | 460.69p | 460.69p | 0 |
31/05/2016 | 460.69p | 460.69p | 460.22p | 460.69p | 668 |
27/05/2016 | 460.69p | 472.50p | 460.69p | 460.69p | 818 |
26/05/2016 | 460.69p | 460.69p | 460.69p | 460.69p | 0 |
25/05/2016 | 460.69p | 460.69p | 451.24p | 460.69p | 212 |
24/05/2016 | 460.69p | 460.69p | 460.69p | 460.69p | 0 |
23/05/2016 | 460.69p | 460.69p | 451.24p | 460.69p | 873 |
20/05/2016 | 460.69p | 460.69p | 460.69p | 460.69p | 0 |
19/05/2016 | 460.69p | 460.69p | 452.42p | 460.69p | 2032 |
18/05/2016 | 460.69p | 460.69p | 453.60p | 460.69p | 262 |
17/05/2016 | 460.69p | 460.69p | 448.88p | 460.69p | 561 |
16/05/2016 | 460.69p | 460.69p | 453.60p | 460.69p | 254 |
13/05/2016 | 460.69p | 460.69p | 449.12p | 460.69p | 1207 |
12/05/2016 | 454.79p | 460.69p | 453.01p | 460.69p | 1270 |
11/05/2016 | 454.79p | 454.79p | 437.42p | 454.79p | 1554 |
10/05/2016 | 454.79p | 454.79p | 437.07p | 454.79p | 229 |
09/05/2016 | 454.79p | 454.79p | 437.07p | 454.79p | 7796 |
06/05/2016 | 448.88p | 454.79p | 437.07p | 454.79p | 11928 |
05/05/2016 | 460.69p | 460.69p | 448.41p | 448.88p | 1322 |
04/05/2016 | 460.69p | 460.69p | 448.88p | 460.69p | 635 |
03/05/2016 | 460.69p | 467.78p | 448.88p | 460.69p | 431 |
29/04/2016 | 531.57p | 531.57p | 431.83p | 460.69p | 6340 |
28/04/2016 | 531.57p | 531.57p | 531.57p | 531.57p | 402 |
27/04/2016 | 531.57p | 531.57p | 531.57p | 531.57p | 127 |
26/04/2016 | 531.57p | 542.20p | 496.13p | 531.57p | 567 |
25/04/2016 | 531.57p | 543.38p | 519.75p | 531.57p | 2239 |
22/04/2016 | 531.57p | 542.43p | 510.30p | 531.57p | 635 |
21/04/2016 | 531.57p | 543.38p | 531.57p | 531.57p | 212 |
20/04/2016 | 531.57p | 545.74p | 496.13p | 531.57p | 4514 |
19/04/2016 | 496.13p | 538.65p | 496.13p | 519.75p | 27604 |
18/04/2016 | 472.50p | 538.65p | 472.50p | 496.13p | 47842 |
15/04/2016 | 448.88p | 448.88p | 443.68p | 448.88p | 169 |
14/04/2016 | 448.88p | 448.88p | 437.07p | 448.88p | 127 |
13/04/2016 | 448.88p | 472.50p | 448.88p | 448.88p | 4656 |
12/04/2016 | 448.88p | 472.50p | 448.88p | 448.88p | 46560 |
11/04/2016 | 442.97p | 454.79p | 442.97p | 448.88p | 2116 |
08/04/2016 | 437.07p | 442.97p | 437.07p | 442.97p | 0 |
07/04/2016 | 448.88p | 448.88p | 401.63p | 437.07p | 3053 |
06/04/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
05/04/2016 | 448.88p | 448.88p | 448.88p | 448.88p | 0 |
04/04/2016 | 442.97p | 463.05p | 426.67p | 448.88p | 1947 |
01/04/2016 | 437.07p | 444.15p | 425.25p | 442.97p | 1824 |
31/03/2016 | 437.07p | 442.97p | 437.07p | 437.07p | 85 |
30/03/2016 | 454.79p | 463.64p | 425.25p | 437.07p | 5194 |
29/03/2016 | 454.79p | 454.79p | 431.16p | 454.79p | 1335 |
24/03/2016 | 454.79p | 466.60p | 439.43p | 454.79p | 1731 |
23/03/2016 | 454.79p | 468.96p | 454.79p | 454.79p | 10 |
22/03/2016 | 472.50p | 472.50p | 401.63p | 454.79p | 1942 |
21/03/2016 | 496.13p | 496.13p | 448.88p | 472.50p | 881 |
18/03/2016 | 496.13p | 496.13p | 496.13p | 496.13p | 0 |
17/03/2016 | 496.13p | 496.13p | 496.13p | 496.13p | 0 |
16/03/2016 | 496.13p | 505.58p | 448.88p | 496.13p | 268 |
15/03/2016 | 519.75p | 519.75p | 472.50p | 496.13p | 417 |
14/03/2016 | 519.75p | 519.75p | 472.50p | 519.75p | 953 |
11/03/2016 | 472.50p | 519.75p | 472.50p | 519.75p | 832 |
10/03/2016 | 472.50p | 472.50p | 425.25p | 472.50p | 962 |
09/03/2016 | 472.50p | 514.08p | 472.50p | 472.50p | 212 |
08/03/2016 | 496.13p | 496.13p | 429.98p | 472.50p | 381 |
07/03/2016 | 496.13p | 496.13p | 496.13p | 496.13p | 0 |
04/03/2016 | 496.13p | 496.13p | 496.13p | 496.13p | 0 |
03/03/2016 | 496.13p | 496.13p | 454.55p | 496.13p | 220 |
02/03/2016 | 496.13p | 517.16p | 458.33p | 496.13p | 172 |
01/03/2016 | 496.13p | 496.13p | 496.13p | 496.13p | 0 |
29/02/2016 | 519.75p | 543.38p | 478.17p | 496.13p | 645 |
26/02/2016 | 519.75p | 519.75p | 484.32p | 519.75p | 549 |
25/02/2016 | 519.75p | 519.75p | 519.75p | 519.75p | 2116 |
24/02/2016 | 519.75p | 519.75p | 519.75p | 519.75p | 0 |
23/02/2016 | 519.75p | 540.78p | 472.50p | 519.75p | 369 |
22/02/2016 | 519.75p | 519.75p | 472.50p | 519.75p | 804 |
19/02/2016 | 531.57p | 531.57p | 472.50p | 519.75p | 63 |
18/02/2016 | 531.57p | 531.57p | 496.13p | 531.57p | 317 |
17/02/2016 | 531.57p | 531.57p | 531.57p | 531.57p | 0 |
16/02/2016 | 531.57p | 552.83p | 531.57p | 531.57p | 21 |
15/02/2016 | 531.57p | 531.57p | 531.57p | 531.57p | 0 |
12/02/2016 | 531.57p | 531.57p | 496.13p | 531.57p | 170 |
11/02/2016 | 531.57p | 556.37p | 531.57p | 531.57p | 17 |
10/02/2016 | 531.57p | 531.57p | 531.57p | 531.57p | 0 |
09/02/2016 | 555.19p | 555.19p | 497.07p | 531.57p | 1020 |
08/02/2016 | 555.19p | 555.19p | 555.19p | 555.19p | 0 |
05/02/2016 | 555.19p | 572.91p | 555.19p | 555.19p | 455 |
04/02/2016 | 555.19p | 566.47p | 555.19p | 555.19p | 508 |
03/02/2016 | 555.19p | 572.91p | 555.19p | 555.19p | 914 |
02/02/2016 | 555.19p | 555.19p | 546.69p | 555.19p | 182 |
01/02/2016 | 567.01p | 567.01p | 519.75p | 555.19p | 370 |
29/01/2016 | 567.01p | 567.01p | 567.01p | 567.01p | 0 |
28/01/2016 | 578.82p | 578.82p | 520.70p | 567.01p | 870 |
27/01/2016 | 578.82p | 578.82p | 578.82p | 578.82p | 0 |
26/01/2016 | 578.82p | 578.82p | 543.38p | 578.82p | 90 |
25/01/2016 | 590.63p | 590.63p | 543.38p | 578.82p | 663 |
22/01/2016 | 590.63p | 590.63p | 567.01p | 590.63p | 715 |
21/01/2016 | 590.63p | 590.63p | 590.63p | 590.63p | 0 |
20/01/2016 | 590.63p | 590.63p | 567.48p | 590.63p | 126 |
19/01/2016 | 590.63p | 590.63p | 590.63p | 590.63p | 0 |
18/01/2016 | 614.26p | 614.26p | 567.01p | 590.63p | 708 |
15/01/2016 | 614.26p | 637.88p | 567.01p | 614.26p | 1541 |
14/01/2016 | 590.63p | 637.88p | 590.63p | 614.26p | 1959 |
13/01/2016 | 590.63p | 590.63p | 590.63p | 590.63p | 0 |
12/01/2016 | 590.63p | 590.63p | 567.01p | 590.63p | 321 |
11/01/2016 | 590.63p | 590.63p | 590.63p | 590.63p | 0 |
08/01/2016 | 614.26p | 614.26p | 568.71p | 590.63p | 10667 |
07/01/2016 | 590.63p | 659.62p | 567.01p | 614.26p | 2153 |
06/01/2016 | 614.26p | 614.26p | 567.01p | 590.63p | 847 |
05/01/2016 | 614.26p | 614.26p | 567.01p | 614.26p | 277 |
04/01/2016 | 614.26p | 614.26p | 614.26p | 614.26p | 0 |
31/12/2015 | 614.26p | 614.26p | 614.26p | 614.26p | 0 |
30/12/2015 | 614.26p | 649.69p | 614.26p | 614.26p | 4 |
29/12/2015 | 614.26p | 661.51p | 614.26p | 614.26p | 756 |
24/12/2015 | 614.26p | 614.26p | 614.26p | 614.26p | 0 |
23/12/2015 | 555.19p | 628.43p | 543.38p | 614.26p | 2343 |
22/12/2015 | 649.69p | 652.06p | 528.35p | 555.19p | 800 |
21/12/2015 | 649.69p | 652.06p | 649.69p | 649.69p | 13 |
18/12/2015 | 649.69p | 649.69p | 614.26p | 649.69p | 470 |
17/12/2015 | 661.51p | 661.51p | 614.26p | 649.69p | 2732 |
16/12/2015 | 661.51p | 684.19p | 614.26p | 661.51p | 1711 |
15/12/2015 | 685.13p | 685.13p | 594.37p | 661.51p | 834 |
14/12/2015 | 661.51p | 727.66p | 651.11p | 685.13p | 1455 |
11/12/2015 | 614.26p | 708.76p | 614.26p | 661.51p | 642 |
10/12/2015 | 543.38p | 637.88p | 533.93p | 614.26p | 2071 |
09/12/2015 | 543.38p | 543.38p | 543.38p | 543.38p | 0 |
08/12/2015 | 496.13p | 561.34p | 496.13p | 543.38p | 1906 |
07/12/2015 | 490.22p | 510.30p | 460.69p | 496.13p | 75668 |
04/12/2015 | 472.50p | 513.85p | 472.50p | 490.22p | 33167 |
03/12/2015 | 626.07p | 626.07p | 378.00p | 472.50p | 14008 |
02/12/2015 | 626.07p | 626.07p | 626.07p | 626.07p | 0 |
01/12/2015 | 637.88p | 637.88p | 590.63p | 626.07p | 212 |
30/11/2015 | 637.88p | 637.88p | 625.83p | 637.88p | 4 |
27/11/2015 | 637.88p | 637.88p | 637.88p | 637.88p | 0 |
26/11/2015 | 637.88p | 637.88p | 614.26p | 637.88p | 707 |
25/11/2015 | 637.88p | 637.88p | 637.88p | 637.88p | 95 |
24/11/2015 | 637.88p | 637.88p | 637.88p | 637.88p | 47 |
23/11/2015 | 649.69p | 660.32p | 614.26p | 637.88p | 431 |
20/11/2015 | 673.32p | 673.32p | 673.32p | 673.32p | 0 |
19/11/2015 | 673.32p | 683.95p | 673.32p | 673.32p | 14 |
18/11/2015 | 720.57p | 720.57p | 661.51p | 673.32p | 2712 |
17/11/2015 | 720.57p | 720.57p | 720.57p | 720.57p | 529 |
16/11/2015 | 720.57p | 737.57p | 720.57p | 720.57p | 16 |
13/11/2015 | 744.19p | 744.19p | 685.13p | 720.57p | 331 |
12/11/2015 | 779.63p | 779.63p | 744.19p | 744.19p | 106 |
11/11/2015 | 779.63p | 779.63p | 756.96p | 779.63p | 140 |
10/11/2015 | 779.63p | 779.63p | 779.63p | 779.63p | 0 |
09/11/2015 | 779.63p | 779.63p | 756.96p | 779.63p | 26 |
06/11/2015 | 779.63p | 779.63p | 779.63p | 779.63p | 0 |
05/11/2015 | 779.63p | 779.63p | 779.63p | 779.63p | 0 |
04/11/2015 | 779.63p | 779.63p | 756.96p | 779.63p | 296 |
03/11/2015 | 779.63p | 779.63p | 779.63p | 779.63p | 0 |
02/11/2015 | 779.63p | 779.63p | 779.63p | 779.63p | 0 |
30/10/2015 | 767.82p | 803.25p | 756.01p | 779.63p | 5997 |
29/10/2015 | 767.82p | 767.82p | 767.82p | 767.82p | 0 |
28/10/2015 | 744.19p | 767.82p | 741.83p | 767.82p | 2644 |
27/10/2015 | 756.01p | 761.20p | 710.18p | 744.19p | 694 |
26/10/2015 | 756.01p | 756.01p | 756.01p | 756.01p | 0 |
23/10/2015 | 756.01p | 756.01p | 756.01p | 756.01p | 0 |
22/10/2015 | 767.82p | 767.82p | 732.38p | 756.01p | 731 |
21/10/2015 | 767.82p | 784.82p | 744.19p | 767.82p | 80 |
20/10/2015 | 767.82p | 779.63p | 767.82p | 767.82p | 2 |
19/10/2015 | 767.82p | 767.82p | 767.82p | 767.82p | 0 |
16/10/2015 | 767.82p | 784.82p | 760.73p | 767.82p | 211 |
15/10/2015 | 791.44p | 803.26p | 756.01p | 767.82p | 732 |
14/10/2015 | 791.44p | 791.44p | 791.44p | 791.44p | 0 |
13/10/2015 | 791.44p | 791.44p | 791.44p | 791.44p | 0 |
12/10/2015 | 826.88p | 826.88p | 779.63p | 791.44p | 832 |
09/10/2015 | 826.88p | 826.88p | 805.62p | 826.88p | 275 |
08/10/2015 | 826.88p | 826.88p | 803.26p | 826.88p | 151 |
07/10/2015 | 826.88p | 826.88p | 826.88p | 826.88p | 0 |
06/10/2015 | 826.88p | 826.88p | 826.88p | 826.88p | 0 |
05/10/2015 | 826.88p | 841.06p | 779.63p | 826.88p | 2074 |
02/10/2015 | 826.88p | 829.67p | 826.88p | 826.88p | 559 |
01/10/2015 | 826.88p | 836.33p | 826.88p | 826.88p | 5643 |
30/09/2015 | 826.88p | 842.95p | 803.26p | 826.88p | 1155 |
29/09/2015 | 815.07p | 845.78p | 815.07p | 826.88p | 667 |
28/09/2015 | 791.44p | 815.07p | 791.44p | 815.07p | 271 |
25/09/2015 | 791.44p | 800.65p | 791.44p | 791.44p | 237 |
24/09/2015 | 815.07p | 815.07p | 791.44p | 791.44p | 176 |
23/09/2015 | 815.07p | 815.07p | 815.07p | 815.07p | 0 |
22/09/2015 | 815.07p | 815.07p | 815.07p | 815.07p | 0 |
21/09/2015 | 815.07p | 846.26p | 790.97p | 815.07p | 2483 |
18/09/2015 | 803.26p | 846.26p | 793.81p | 815.07p | 1196 |
17/09/2015 | 815.07p | 824.52p | 787.19p | 803.26p | 4901 |
16/09/2015 | 815.07p | 827.82p | 791.44p | 815.07p | 556 |
15/09/2015 | 815.07p | 829.24p | 815.07p | 815.07p | 1359 |
14/09/2015 | 815.07p | 836.33p | 788.14p | 815.07p | 383 |
11/09/2015 | 767.82p | 849.09p | 767.82p | 815.07p | 5231 |
10/09/2015 | 732.38p | 732.38p | 732.38p | 732.38p | 0 |
09/09/2015 | 732.38p | 732.38p | 722.93p | 732.38p | 327 |
08/09/2015 | 732.38p | 732.38p | 722.93p | 732.38p | 449 |
07/09/2015 | 732.38p | 732.38p | 721.99p | 732.38p | 1021 |
04/09/2015 | 732.38p | 732.38p | 721.05p | 732.38p | 190 |
03/09/2015 | 732.38p | 732.38p | 732.38p | 732.38p | 0 |
02/09/2015 | 732.38p | 732.38p | 732.38p | 732.38p | 635 |
01/09/2015 | 720.57p | 753.64p | 720.57p | 732.38p | 135 |
*Close Price adjusted for both dividends and splits