Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 220.00p | 228.00p | 212.00p | 220.00p | 5750 |
04/05/2017 | 220.00p | 229.99p | 210.00p | 220.00p | 15432 |
03/05/2017 | 220.00p | 220.00p | 210.00p | 220.00p | 1294 |
02/05/2017 | 220.00p | 229.99p | 212.00p | 220.00p | 8183 |
28/04/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
27/04/2017 | 220.00p | 230.00p | 212.00p | 220.00p | 8910 |
26/04/2017 | 217.50p | 219.00p | 206.00p | 215.00p | 1738 |
25/04/2017 | 217.50p | 217.50p | 210.00p | 217.50p | 718 |
24/04/2017 | 220.00p | 220.00p | 207.88p | 217.50p | 3884 |
21/04/2017 | 222.50p | 222.50p | 215.00p | 220.00p | 4000 |
20/04/2017 | 227.50p | 228.50p | 221.65p | 222.50p | 7887 |
19/04/2017 | 225.00p | 234.70p | 220.00p | 227.50p | 22204 |
18/04/2017 | 225.00p | 228.52p | 220.00p | 225.00p | 3097 |
13/04/2017 | 235.00p | 250.00p | 220.01p | 225.00p | 23724 |
12/04/2017 | 220.00p | 240.00p | 220.00p | 235.00p | 8076 |
11/04/2017 | 210.00p | 229.10p | 202.00p | 222.50p | 47772 |
10/04/2017 | 202.50p | 202.50p | 195.00p | 202.50p | 31695 |
07/04/2017 | 207.50p | 207.50p | 195.00p | 202.50p | 13731 |
06/04/2017 | 207.50p | 207.50p | 200.00p | 207.50p | 3101 |
05/04/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 25629 |
04/04/2017 | 210.00p | 210.00p | 209.00p | 210.00p | 4949 |
03/04/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 45306 |
31/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 11243 |
30/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 47639 |
29/03/2017 | 210.00p | 211.00p | 205.00p | 210.00p | 7418 |
28/03/2017 | 210.00p | 212.90p | 205.00p | 210.00p | 14902 |
27/03/2017 | 210.00p | 212.90p | 205.50p | 210.00p | 3035 |
24/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 2856 |
23/03/2017 | 210.00p | 210.00p | 205.01p | 210.00p | 984 |
22/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 1744 |
21/03/2017 | 210.00p | 214.00p | 207.12p | 210.00p | 2832 |
20/03/2017 | 210.00p | 213.00p | 206.50p | 210.00p | 7735 |
17/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 21023 |
16/03/2017 | 210.00p | 213.00p | 206.25p | 210.00p | 10224 |
15/03/2017 | 210.00p | 210.00p | 206.00p | 210.00p | 6500 |
14/03/2017 | 212.50p | 212.50p | 210.50p | 212.50p | 161 |
13/03/2017 | 212.50p | 213.00p | 210.00p | 212.50p | 53165 |
10/03/2017 | 217.50p | 217.50p | 210.01p | 212.50p | 1102 |
09/03/2017 | 217.50p | 222.45p | 213.00p | 217.50p | 5476 |
08/03/2017 | 217.50p | 217.50p | 210.75p | 217.50p | 3340 |
07/03/2017 | 217.50p | 222.45p | 213.00p | 217.50p | 3577 |
06/03/2017 | 215.00p | 218.40p | 210.01p | 217.50p | 19299 |
03/03/2017 | 217.50p | 217.75p | 205.15p | 215.00p | 6253 |
02/03/2017 | 225.00p | 225.00p | 210.01p | 217.50p | 6816 |
01/03/2017 | 225.00p | 228.90p | 220.00p | 225.00p | 20662 |
28/02/2017 | 232.50p | 232.50p | 225.00p | 225.00p | 1750 |
27/02/2017 | 235.00p | 235.00p | 220.00p | 232.50p | 25610 |
24/02/2017 | 240.00p | 242.00p | 225.00p | 235.00p | 10246 |
23/02/2017 | 250.00p | 255.00p | 235.00p | 240.00p | 14620 |
22/02/2017 | 227.50p | 256.66p | 223.50p | 250.00p | 102862 |
21/02/2017 | 200.00p | 226.00p | 195.00p | 225.00p | 106645 |
20/02/2017 | 200.00p | 203.00p | 191.50p | 197.50p | 6604 |
17/02/2017 | 200.00p | 200.00p | 190.01p | 200.00p | 219 |
16/02/2017 | 200.00p | 200.00p | 190.01p | 200.00p | 1700 |
15/02/2017 | 197.50p | 204.99p | 197.50p | 200.00p | 239 |
14/02/2017 | 197.50p | 197.50p | 192.20p | 197.50p | 290 |
13/02/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
10/02/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
09/02/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
08/02/2017 | 197.50p | 197.50p | 192.20p | 197.50p | 500 |
07/02/2017 | 197.50p | 197.50p | 192.20p | 197.50p | 741 |
06/02/2017 | 197.50p | 197.50p | 190.01p | 197.50p | 531 |
03/02/2017 | 197.50p | 197.50p | 190.01p | 197.50p | 532 |
02/02/2017 | 195.00p | 209.99p | 195.00p | 197.50p | 17321 |
01/02/2017 | 187.50p | 195.00p | 185.01p | 195.00p | 5060 |
31/01/2017 | 187.50p | 195.00p | 184.05p | 187.50p | 5071 |
30/01/2017 | 187.50p | 187.50p | 181.90p | 187.50p | 1508 |
27/01/2017 | 187.50p | 194.99p | 182.00p | 187.50p | 1691 |
26/01/2017 | 187.50p | 187.50p | 184.30p | 187.50p | 10000 |
25/01/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
24/01/2017 | 187.50p | 187.50p | 181.90p | 187.50p | 405 |
23/01/2017 | 187.50p | 195.00p | 187.50p | 187.50p | 574 |
20/01/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
19/01/2017 | 185.00p | 189.00p | 175.00p | 187.50p | 37226 |
18/01/2017 | 185.00p | 185.00p | 178.32p | 185.00p | 5523 |
17/01/2017 | 185.00p | 189.00p | 175.00p | 180.00p | 3084 |
16/01/2017 | 187.50p | 192.00p | 179.00p | 185.00p | 16845 |
13/01/2017 | 187.50p | 187.50p | 180.15p | 187.50p | 4595 |
12/01/2017 | 190.00p | 190.00p | 180.75p | 187.50p | 11031 |
11/01/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
10/01/2017 | 190.00p | 195.00p | 180.01p | 187.50p | 23257 |
09/01/2017 | 187.50p | 193.00p | 186.10p | 190.00p | 10530 |
06/01/2017 | 187.50p | 194.00p | 183.00p | 187.50p | 6088 |
05/01/2017 | 187.50p | 187.50p | 180.00p | 187.50p | 4522 |
04/01/2017 | 180.00p | 194.00p | 180.00p | 187.50p | 3822 |
03/01/2017 | 177.50p | 184.25p | 177.00p | 180.00p | 6824 |
30/12/2016 | 177.50p | 182.60p | 177.50p | 177.50p | 6900 |
29/12/2016 | 177.50p | 180.00p | 177.50p | 177.50p | 2500 |
28/12/2016 | 177.50p | 180.00p | 177.50p | 177.50p | 1000 |
23/12/2016 | 180.00p | 180.00p | 176.00p | 177.50p | 20000 |
22/12/2016 | 180.00p | 180.00p | 175.00p | 180.00p | 3000 |
21/12/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
20/12/2016 | 182.50p | 182.50p | 175.00p | 180.00p | 6345 |
19/12/2016 | 182.50p | 187.60p | 175.01p | 182.50p | 1127 |
16/12/2016 | 182.50p | 187.00p | 181.00p | 182.50p | 6534 |
15/12/2016 | 187.50p | 187.50p | 180.00p | 182.50p | 10140 |
14/12/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
13/12/2016 | 187.50p | 189.00p | 187.50p | 187.50p | 5000 |
12/12/2016 | 187.50p | 187.50p | 180.01p | 187.50p | 9977 |
09/12/2016 | 187.50p | 192.00p | 181.68p | 187.50p | 25211 |
08/12/2016 | 186.50p | 189.00p | 178.00p | 187.50p | 5153 |
07/12/2016 | 187.50p | 189.00p | 173.83p | 185.00p | 9628 |
06/12/2016 | 187.50p | 187.50p | 180.01p | 187.50p | 1000 |
05/12/2016 | 189.50p | 193.00p | 180.00p | 187.50p | 8271 |
02/12/2016 | 190.50p | 193.90p | 180.66p | 189.50p | 550 |
01/12/2016 | 194.00p | 195.00p | 188.00p | 190.50p | 3775 |
30/11/2016 | 191.50p | 198.29p | 188.00p | 194.00p | 19989 |
29/11/2016 | 191.50p | 193.18p | 185.00p | 191.50p | 5401 |
28/11/2016 | 194.00p | 194.00p | 188.84p | 191.50p | 4500 |
25/11/2016 | 194.00p | 197.96p | 188.66p | 194.00p | 4493 |
24/11/2016 | 193.50p | 194.25p | 190.00p | 193.50p | 3550 |
23/11/2016 | 193.50p | 193.50p | 187.10p | 193.50p | 2000 |
22/11/2016 | 193.50p | 195.19p | 192.50p | 193.50p | 3071 |
21/11/2016 | 195.00p | 197.00p | 188.00p | 193.50p | 7212 |
18/11/2016 | 195.00p | 195.00p | 190.00p | 195.00p | 1600 |
17/11/2016 | 195.00p | 197.00p | 190.50p | 195.00p | 1111 |
16/11/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
15/11/2016 | 195.00p | 198.00p | 195.00p | 195.00p | 500 |
14/11/2016 | 193.50p | 198.00p | 190.50p | 195.00p | 2500 |
11/11/2016 | 197.50p | 197.50p | 187.72p | 193.50p | 24479 |
10/11/2016 | 195.00p | 198.00p | 190.75p | 197.50p | 1237 |
09/11/2016 | 196.50p | 196.50p | 193.00p | 195.00p | 4000 |
08/11/2016 | 203.50p | 203.50p | 195.00p | 200.00p | 19329 |
07/11/2016 | 203.50p | 203.50p | 197.00p | 203.50p | 3329 |
04/11/2016 | 203.50p | 203.50p | 198.56p | 203.50p | 9350 |
03/11/2016 | 205.00p | 205.00p | 201.50p | 203.50p | 8372 |
02/11/2016 | 205.00p | 205.00p | 203.82p | 205.00p | 666 |
01/11/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
31/10/2016 | 205.00p | 205.00p | 203.75p | 205.00p | 500 |
28/10/2016 | 205.00p | 205.00p | 204.12p | 205.00p | 1204 |
27/10/2016 | 205.00p | 209.99p | 203.50p | 205.00p | 11728 |
26/10/2016 | 205.00p | 210.00p | 205.00p | 205.00p | 6330 |
25/10/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
24/10/2016 | 205.00p | 209.50p | 202.50p | 205.00p | 5483 |
21/10/2016 | 207.50p | 207.50p | 204.05p | 205.00p | 3000 |
20/10/2016 | 205.00p | 214.25p | 205.00p | 207.50p | 47164 |
19/10/2016 | 205.00p | 209.00p | 201.00p | 205.00p | 250 |
18/10/2016 | 210.00p | 210.00p | 205.00p | 205.00p | 5440 |
17/10/2016 | 210.00p | 210.00p | 206.10p | 210.00p | 150 |
14/10/2016 | 210.00p | 210.00p | 206.50p | 210.00p | 4000 |
13/10/2016 | 210.00p | 210.00p | 206.10p | 210.00p | 1000 |
12/10/2016 | 210.00p | 210.00p | 207.00p | 210.00p | 4081 |
11/10/2016 | 210.00p | 210.00p | 207.25p | 210.00p | 3000 |
10/10/2016 | 210.00p | 210.00p | 207.25p | 210.00p | 945 |
07/10/2016 | 210.00p | 210.00p | 207.25p | 210.00p | 62 |
06/10/2016 | 210.00p | 210.00p | 207.25p | 210.00p | 1230 |
05/10/2016 | 210.00p | 210.00p | 207.00p | 210.00p | 9525 |
04/10/2016 | 212.50p | 212.50p | 206.20p | 210.00p | 10392 |
03/10/2016 | 212.50p | 212.50p | 206.66p | 212.50p | 786 |
30/09/2016 | 216.50p | 219.25p | 211.00p | 212.50p | 3966 |
29/09/2016 | 216.50p | 221.00p | 211.00p | 216.50p | 3427 |
28/09/2016 | 208.50p | 219.99p | 208.50p | 216.50p | 17533 |
27/09/2016 | 206.50p | 213.00p | 204.81p | 208.50p | 2431 |
26/09/2016 | 204.00p | 206.50p | 201.66p | 206.50p | 1309 |
23/09/2016 | 204.00p | 212.75p | 202.00p | 204.00p | 21708 |
22/09/2016 | 205.00p | 205.00p | 201.00p | 204.00p | 1924 |
21/09/2016 | 205.00p | 214.58p | 202.00p | 205.00p | 4500 |
20/09/2016 | 206.00p | 206.00p | 201.68p | 205.00p | 6213 |
19/09/2016 | 194.00p | 210.00p | 194.00p | 205.00p | 22250 |
16/09/2016 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
15/09/2016 | 194.00p | 202.68p | 191.66p | 194.00p | 3590 |
14/09/2016 | 194.00p | 194.00p | 185.00p | 194.00p | 7000 |
13/09/2016 | 194.00p | 194.00p | 192.50p | 194.00p | 0 |
12/09/2016 | 190.00p | 195.00p | 187.00p | 192.50p | 13743 |
09/09/2016 | 190.00p | 194.50p | 186.00p | 190.00p | 43099 |
08/09/2016 | 185.00p | 193.90p | 185.00p | 190.00p | 2726 |
07/09/2016 | 182.50p | 185.00p | 182.50p | 185.00p | 32500 |
06/09/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
05/09/2016 | 185.00p | 185.00p | 175.01p | 182.50p | 4583 |
02/09/2016 | 187.50p | 187.50p | 180.00p | 185.00p | 6000 |
01/09/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
31/08/2016 | 192.50p | 192.50p | 185.45p | 187.50p | 5000 |
30/08/2016 | 192.50p | 194.00p | 185.00p | 192.50p | 3628 |
26/08/2016 | 192.50p | 198.00p | 187.00p | 192.50p | 30700 |
25/08/2016 | 195.00p | 198.50p | 187.00p | 192.50p | 15806 |
24/08/2016 | 195.00p | 195.00p | 190.01p | 195.00p | 587 |
23/08/2016 | 195.00p | 199.50p | 193.00p | 195.00p | 3061 |
22/08/2016 | 197.50p | 199.70p | 190.01p | 195.00p | 16821 |
19/08/2016 | 195.00p | 199.99p | 195.00p | 197.50p | 10245 |
18/08/2016 | 192.50p | 198.00p | 186.05p | 195.00p | 27338 |
17/08/2016 | 192.50p | 193.00p | 185.00p | 192.50p | 6218 |
16/08/2016 | 198.50p | 198.50p | 190.00p | 192.50p | 61000 |
15/08/2016 | 198.50p | 204.99p | 198.50p | 198.50p | 4870 |
12/08/2016 | 197.50p | 205.00p | 197.50p | 198.50p | 16678 |
11/08/2016 | 195.00p | 205.00p | 185.00p | 197.50p | 3770 |
10/08/2016 | 195.00p | 204.99p | 195.00p | 195.00p | 995 |
09/08/2016 | 190.00p | 200.00p | 182.00p | 197.50p | 22150 |
08/08/2016 | 187.50p | 194.50p | 180.01p | 190.00p | 12622 |
05/08/2016 | 197.50p | 197.50p | 180.01p | 187.50p | 18741 |
04/08/2016 | 202.50p | 209.25p | 190.00p | 197.50p | 16410 |
03/08/2016 | 202.50p | 209.25p | 200.00p | 202.50p | 1132 |
02/08/2016 | 202.50p | 209.99p | 195.00p | 202.50p | 60616 |
01/08/2016 | 202.50p | 209.99p | 196.66p | 202.50p | 812 |
29/07/2016 | 205.00p | 208.90p | 201.66p | 202.50p | 6148 |
28/07/2016 | 202.50p | 205.00p | 201.60p | 205.00p | 783 |
27/07/2016 | 215.00p | 219.99p | 200.00p | 202.50p | 20046 |
26/07/2016 | 200.00p | 220.00p | 200.00p | 215.00p | 33099 |
25/07/2016 | 180.00p | 210.00p | 178.25p | 200.00p | 22026 |
22/07/2016 | 180.00p | 180.00p | 177.00p | 180.00p | 1444 |
21/07/2016 | 180.00p | 184.90p | 175.00p | 180.00p | 18500 |
*Close Price adjusted for both dividends and splits