Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 4458 |
16/06/2016 | 167.50p | 167.50p | 166.50p | 167.50p | 260610 |
15/06/2016 | 170.00p | 170.00p | 165.00p | 167.50p | 3676 |
14/06/2016 | 177.50p | 177.50p | 170.00p | 170.00p | 3116 |
13/06/2016 | 177.50p | 177.50p | 168.00p | 177.50p | 25000 |
10/06/2016 | 177.50p | 177.50p | 176.50p | 177.50p | 5658 |
09/06/2016 | 177.50p | 177.50p | 176.50p | 177.50p | 1000 |
08/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
07/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
06/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
03/06/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 1157 |
02/06/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 2221 |
01/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
31/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
27/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
26/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
25/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 834 |
24/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
23/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
20/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 22000 |
19/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 93 |
18/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
17/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
16/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
13/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
12/05/2016 | 177.50p | 177.50p | 177.25p | 177.50p | 275 |
11/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
10/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
09/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
06/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 22583 |
05/05/2016 | 177.50p | 180.00p | 175.00p | 177.50p | 10839 |
04/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
03/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 2222 |
29/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 95023 |
28/04/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 428453 |
27/04/2016 | 177.50p | 177.50p | 177.00p | 177.50p | 280 |
26/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 3000 |
25/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 500 |
22/04/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
21/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 3497 |
20/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 2000 |
19/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 2500 |
18/04/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
15/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 4972 |
14/04/2016 | 177.50p | 178.00p | 175.00p | 177.50p | 10112 |
13/04/2016 | 175.50p | 177.50p | 175.50p | 177.50p | 1260 |
12/04/2016 | 185.00p | 185.00p | 172.80p | 175.50p | 20459 |
11/04/2016 | 185.00p | 185.75p | 185.00p | 185.00p | 1507 |
08/04/2016 | 185.00p | 186.50p | 185.00p | 185.00p | 536 |
07/04/2016 | 185.00p | 187.00p | 180.00p | 185.00p | 204283 |
06/04/2016 | 185.00p | 190.00p | 180.00p | 185.00p | 112122 |
05/04/2016 | 175.50p | 188.00p | 175.50p | 188.00p | 127097 |
04/04/2016 | 173.50p | 179.00p | 172.00p | 177.00p | 37341 |
01/04/2016 | 172.50p | 177.00p | 172.00p | 173.50p | 13279 |
31/03/2016 | 172.50p | 175.00p | 172.50p | 172.50p | 6250 |
30/03/2016 | 165.00p | 175.00p | 165.00p | 172.50p | 25628 |
29/03/2016 | 164.50p | 167.00p | 164.50p | 165.00p | 3294 |
24/03/2016 | 162.50p | 165.00p | 162.50p | 164.50p | 734 |
23/03/2016 | 162.50p | 165.00p | 162.50p | 162.50p | 8900 |
22/03/2016 | 162.50p | 163.95p | 160.20p | 162.50p | 13850 |
21/03/2016 | 162.50p | 165.00p | 160.75p | 162.50p | 1603 |
18/03/2016 | 162.50p | 165.00p | 162.50p | 162.50p | 200 |
17/03/2016 | 162.50p | 165.00p | 162.50p | 162.50p | 35803 |
16/03/2016 | 162.50p | 165.00p | 162.50p | 162.50p | 3023 |
15/03/2016 | 160.50p | 163.00p | 160.50p | 162.50p | 13500 |
14/03/2016 | 160.50p | 163.00p | 160.50p | 163.00p | 9999 |
11/03/2016 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
10/03/2016 | 160.50p | 160.50p | 156.00p | 160.50p | 108793 |
09/03/2016 | 160.50p | 161.00p | 160.00p | 160.50p | 25116 |
08/03/2016 | 160.50p | 164.00p | 160.50p | 160.50p | 12028 |
07/03/2016 | 160.50p | 160.50p | 159.50p | 160.50p | 1000 |
04/03/2016 | 160.50p | 161.00p | 160.50p | 160.50p | 924 |
03/03/2016 | 160.50p | 161.00p | 160.50p | 160.50p | 116 |
02/03/2016 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
01/03/2016 | 161.50p | 161.50p | 160.50p | 160.50p | 1354 |
29/02/2016 | 157.00p | 163.00p | 157.00p | 161.50p | 26084 |
26/02/2016 | 154.50p | 159.00p | 154.50p | 157.00p | 18399 |
*Close Price adjusted for both dividends and splits