Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/09/2015 | 101.50p | 101.50p | 100.25p | 101.50p | 503 |
17/09/2015 | 101.50p | 101.50p | 100.25p | 101.50p | 1000 |
16/09/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
15/09/2015 | 101.50p | 102.00p | 101.50p | 101.50p | 389 |
14/09/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
11/09/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
10/09/2015 | 101.50p | 102.00p | 101.50p | 101.50p | 300 |
09/09/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
08/09/2015 | 101.50p | 102.00p | 101.50p | 101.50p | 1176 |
07/09/2015 | 101.50p | 102.00p | 101.50p | 101.50p | 930 |
04/09/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
03/09/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
02/09/2015 | 101.50p | 101.50p | 101.00p | 101.50p | 86 |
01/09/2015 | 101.50p | 102.84p | 100.80p | 101.50p | 2470 |
28/08/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
27/08/2015 | 101.50p | 102.85p | 101.50p | 101.50p | 386 |
26/08/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
25/08/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
24/08/2015 | 101.50p | 101.50p | 100.50p | 100.50p | 15000 |
21/08/2015 | 101.50p | 101.50p | 100.80p | 101.50p | 2507 |
20/08/2015 | 101.50p | 103.00p | 101.50p | 101.50p | 385 |
19/08/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
18/08/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
17/08/2015 | 100.00p | 101.50p | 100.00p | 101.50p | 0 |
14/08/2015 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
13/08/2015 | 98.50p | 100.00p | 98.50p | 100.00p | 13866 |
12/08/2015 | 98.50p | 98.50p | 98.00p | 98.50p | 2041 |
11/08/2015 | 98.50p | 98.50p | 98.00p | 98.50p | 1994 |
10/08/2015 | 98.50p | 99.00p | 98.50p | 98.50p | 0 |
07/08/2015 | 98.00p | 99.00p | 98.00p | 99.00p | 2295 |
06/08/2015 | 98.00p | 98.30p | 98.00p | 98.00p | 403 |
05/08/2015 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
04/08/2015 | 98.00p | 98.30p | 98.00p | 98.00p | 3106 |
03/08/2015 | 98.00p | 98.30p | 98.00p | 98.00p | 350 |
31/07/2015 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
30/07/2015 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
29/07/2015 | 98.00p | 98.30p | 98.00p | 98.00p | 5502 |
28/07/2015 | 98.50p | 98.50p | 97.25p | 98.00p | 1800 |
27/07/2015 | 98.50p | 98.50p | 97.25p | 98.50p | 499 |
24/07/2015 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
23/07/2015 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
22/07/2015 | 100.50p | 100.50p | 98.50p | 98.50p | 850 |
21/07/2015 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
20/07/2015 | 101.00p | 101.00p | 98.83p | 100.50p | 8377 |
17/07/2015 | 101.00p | 101.00p | 100.00p | 101.00p | 3900 |
16/07/2015 | 101.00p | 101.00p | 100.00p | 101.00p | 14475 |
15/07/2015 | 101.00p | 101.11p | 101.00p | 101.00p | 392 |
14/07/2015 | 101.00p | 101.00p | 100.00p | 101.00p | 1273 |
13/07/2015 | 101.50p | 101.50p | 100.25p | 101.00p | 1000 |
10/07/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
09/07/2015 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
08/07/2015 | 101.50p | 102.00p | 101.50p | 101.50p | 0 |
07/07/2015 | 102.00p | 102.66p | 102.00p | 102.00p | 386 |
06/07/2015 | 106.00p | 106.00p | 100.50p | 102.00p | 22027 |
03/07/2015 | 106.00p | 106.00p | 105.30p | 106.00p | 1000 |
02/07/2015 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
01/07/2015 | 106.00p | 106.00p | 106.00p | 106.00p | 1000 |
30/06/2015 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
29/06/2015 | 106.00p | 106.00p | 106.00p | 106.00p | 374 |
26/06/2015 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
25/06/2015 | 106.00p | 106.00p | 105.00p | 106.00p | 6517 |
24/06/2015 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
23/06/2015 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
22/06/2015 | 106.00p | 106.45p | 106.00p | 106.00p | 373 |
19/06/2015 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
18/06/2015 | 106.00p | 106.00p | 105.00p | 106.00p | 20500 |
17/06/2015 | 106.00p | 106.60p | 105.25p | 106.00p | 19465 |
16/06/2015 | 107.50p | 107.50p | 105.10p | 106.00p | 11945 |
15/06/2015 | 110.50p | 112.40p | 107.00p | 107.50p | 40141 |
12/06/2015 | 106.00p | 112.40p | 106.00p | 110.50p | 14316 |
11/06/2015 | 105.00p | 107.00p | 105.00p | 106.00p | 6547 |
10/06/2015 | 103.50p | 106.50p | 103.50p | 105.00p | 14671 |
09/06/2015 | 103.50p | 104.50p | 102.55p | 103.50p | 4508 |
08/06/2015 | 103.50p | 104.50p | 103.50p | 103.50p | 1000 |
05/06/2015 | 103.50p | 104.70p | 103.50p | 103.50p | 284 |
04/06/2015 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
03/06/2015 | 103.50p | 104.95p | 103.50p | 103.50p | 601 |
02/06/2015 | 103.50p | 105.00p | 102.50p | 103.50p | 12686 |
01/06/2015 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
29/05/2015 | 103.50p | 105.00p | 103.50p | 103.50p | 1500 |
28/05/2015 | 103.50p | 104.75p | 103.50p | 103.50p | 2000 |
27/05/2015 | 103.00p | 104.00p | 101.55p | 103.50p | 13000 |
26/05/2015 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
22/05/2015 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
21/05/2015 | 103.00p | 104.50p | 103.00p | 103.00p | 565 |
20/05/2015 | 104.00p | 104.00p | 103.00p | 103.00p | 15100 |
19/05/2015 | 100.00p | 105.00p | 100.00p | 104.00p | 20651 |
18/05/2015 | 98.50p | 100.00p | 98.50p | 100.00p | 0 |
15/05/2015 | 98.50p | 99.70p | 98.50p | 98.50p | 5000 |
14/05/2015 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
13/05/2015 | 98.50p | 99.82p | 97.30p | 98.50p | 24006 |
12/05/2015 | 98.50p | 99.00p | 98.50p | 98.50p | 5506 |
11/05/2015 | 99.00p | 100.00p | 98.00p | 98.50p | 23000 |
08/05/2015 | 99.00p | 100.18p | 99.00p | 99.00p | 499 |
07/05/2015 | 98.50p | 100.30p | 98.50p | 99.00p | 5700 |
06/05/2015 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
05/05/2015 | 98.50p | 100.30p | 96.00p | 98.50p | 59003 |
01/05/2015 | 98.50p | 100.30p | 97.50p | 98.50p | 15463 |
30/04/2015 | 98.50p | 100.30p | 98.50p | 98.50p | 17984 |
29/04/2015 | 98.50p | 100.30p | 98.50p | 98.50p | 69194 |
28/04/2015 | 98.50p | 100.30p | 96.75p | 98.50p | 2504 |
27/04/2015 | 96.50p | 99.50p | 96.50p | 98.00p | 54347 |
24/04/2015 | 96.00p | 96.85p | 96.00p | 96.50p | 60517 |
23/04/2015 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
22/04/2015 | 96.00p | 96.95p | 95.00p | 96.00p | 13399 |
21/04/2015 | 96.00p | 96.50p | 96.00p | 96.00p | 52500 |
20/04/2015 | 96.00p | 96.00p | 95.00p | 96.00p | 5000 |
17/04/2015 | 96.00p | 96.75p | 95.00p | 96.00p | 11517 |
16/04/2015 | 96.00p | 96.00p | 95.00p | 96.00p | 10000 |
15/04/2015 | 96.00p | 96.75p | 95.00p | 96.00p | 24200 |
14/04/2015 | 96.00p | 96.50p | 96.00p | 96.00p | 25025 |
13/04/2015 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
10/04/2015 | 96.00p | 96.75p | 96.00p | 96.00p | 300 |
09/04/2015 | 96.00p | 96.75p | 95.05p | 96.00p | 13500 |
08/04/2015 | 96.50p | 96.50p | 95.00p | 96.00p | 117600 |
07/04/2015 | 96.00p | 97.50p | 95.50p | 96.50p | 17500 |
02/04/2015 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
01/04/2015 | 94.00p | 96.00p | 94.00p | 96.00p | 11000 |
31/03/2015 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
30/03/2015 | 94.00p | 94.00p | 93.75p | 94.00p | 56000 |
27/03/2015 | 94.00p | 94.40p | 94.00p | 94.00p | 30 |
26/03/2015 | 91.00p | 94.00p | 91.00p | 94.00p | 240672 |
25/03/2015 | 91.00p | 92.00p | 90.75p | 91.00p | 60650 |
24/03/2015 | 91.00p | 92.00p | 90.25p | 91.00p | 1011591 |
23/03/2015 | 91.00p | 91.80p | 91.00p | 91.00p | 1500 |
20/03/2015 | 91.00p | 91.80p | 91.00p | 91.00p | 10000 |
19/03/2015 | 91.50p | 92.00p | 90.00p | 91.00p | 26716 |
18/03/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
17/03/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
16/03/2015 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
13/03/2015 | 92.00p | 92.40p | 90.00p | 91.50p | 15000 |
12/03/2015 | 92.50p | 93.75p | 90.50p | 92.00p | 15000 |
11/03/2015 | 92.50p | 92.50p | 90.50p | 92.50p | 7500 |
10/03/2015 | 92.50p | 92.50p | 90.50p | 92.50p | 5482 |
09/03/2015 | 92.50p | 92.50p | 90.50p | 92.50p | 5000 |
06/03/2015 | 92.00p | 94.50p | 92.00p | 92.50p | 5251 |
05/03/2015 | 92.00p | 92.00p | 91.00p | 92.00p | 2500 |
04/03/2015 | 92.00p | 92.00p | 90.50p | 92.00p | 2500 |
03/03/2015 | 92.00p | 92.00p | 90.50p | 92.00p | 2500 |
02/03/2015 | 92.00p | 93.00p | 92.00p | 92.00p | 5000 |
27/02/2015 | 92.00p | 93.50p | 92.00p | 92.00p | 10000 |
26/02/2015 | 91.00p | 92.00p | 90.50p | 92.00p | 19300 |
25/02/2015 | 89.50p | 92.00p | 89.50p | 91.00p | 6550 |
24/02/2015 | 89.50p | 89.50p | 89.50p | 89.50p | 9500 |
23/02/2015 | 89.50p | 91.50p | 87.50p | 89.50p | 15227 |
20/02/2015 | 89.50p | 90.40p | 89.50p | 89.50p | 350 |
19/02/2015 | 89.50p | 89.50p | 89.50p | 89.50p | 0 |
18/02/2015 | 90.50p | 90.50p | 89.50p | 89.50p | 251 |
17/02/2015 | 91.00p | 91.00p | 89.00p | 90.50p | 37940 |
16/02/2015 | 91.00p | 92.80p | 89.20p | 91.00p | 15000 |
13/02/2015 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
12/02/2015 | 91.00p | 92.80p | 89.25p | 91.00p | 27500 |
11/02/2015 | 91.00p | 91.00p | 89.00p | 91.00p | 15730 |
10/02/2015 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
09/02/2015 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
06/02/2015 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
05/02/2015 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
04/02/2015 | 91.00p | 92.60p | 91.00p | 91.00p | 11500 |
03/02/2015 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
02/02/2015 | 92.50p | 92.50p | 91.00p | 91.00p | 0 |
30/01/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
29/01/2015 | 92.50p | 92.50p | 91.20p | 92.50p | 946 |
28/01/2015 | 92.50p | 92.50p | 91.20p | 92.50p | 100 |
27/01/2015 | 92.50p | 93.60p | 91.18p | 92.50p | 6000 |
26/01/2015 | 92.50p | 92.50p | 91.50p | 92.50p | 20750 |
23/01/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
22/01/2015 | 92.50p | 93.60p | 92.50p | 92.50p | 5000 |
21/01/2015 | 92.50p | 93.60p | 92.50p | 92.50p | 22100 |
20/01/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
19/01/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
16/01/2015 | 92.50p | 93.25p | 91.00p | 92.50p | 14111 |
15/01/2015 | 92.50p | 92.50p | 91.00p | 92.50p | 10000 |
14/01/2015 | 92.50p | 92.50p | 91.00p | 92.50p | 2500 |
13/01/2015 | 92.50p | 93.25p | 92.50p | 92.50p | 30395 |
12/01/2015 | 92.50p | 93.80p | 92.50p | 92.50p | 353 |
09/01/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
08/01/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
07/01/2015 | 92.50p | 94.00p | 91.25p | 92.50p | 11685 |
06/01/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
05/01/2015 | 92.00p | 94.00p | 92.00p | 92.50p | 34750 |
02/01/2015 | 92.00p | 92.00p | 90.00p | 92.00p | 12026 |
31/12/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
30/12/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
29/12/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
24/12/2014 | 92.00p | 94.00p | 92.00p | 92.00p | 154 |
23/12/2014 | 92.00p | 94.00p | 92.00p | 92.00p | 911 |
22/12/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
19/12/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
18/12/2014 | 92.00p | 94.00p | 92.00p | 92.00p | 22500 |
17/12/2014 | 92.00p | 92.00p | 90.00p | 92.00p | 2500 |
16/12/2014 | 92.00p | 94.00p | 92.00p | 92.00p | 30000 |
15/12/2014 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
12/12/2014 | 91.50p | 94.00p | 91.50p | 92.00p | 20000 |
11/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
10/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
09/12/2014 | 91.50p | 91.50p | 89.50p | 91.50p | 88500 |
08/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
05/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
04/12/2014 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
03/12/2014 | 91.50p | 91.50p | 88.00p | 91.50p | 21425 |
*Close Price adjusted for both dividends and splits