Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2015 | 397.50p | 400.00p | 393.00p | 397.50p | 1200 |
08/09/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
07/09/2015 | 397.50p | 400.00p | 397.50p | 397.50p | 750 |
04/09/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
03/09/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
02/09/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
01/09/2015 | 397.50p | 397.50p | 390.00p | 397.50p | 168 |
28/08/2015 | 400.00p | 403.50p | 395.00p | 400.00p | 317 |
27/08/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
26/08/2015 | 400.00p | 400.00p | 395.00p | 400.00p | 66 |
25/08/2015 | 397.50p | 400.00p | 395.00p | 400.00p | 627 |
24/08/2015 | 407.50p | 407.50p | 397.50p | 397.50p | 2294 |
21/08/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
20/08/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
19/08/2015 | 412.50p | 412.50p | 402.50p | 407.50p | 5000 |
18/08/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
17/08/2015 | 412.50p | 412.50p | 405.00p | 412.50p | 280 |
14/08/2015 | 412.50p | 412.50p | 406.65p | 412.50p | 901 |
13/08/2015 | 395.00p | 415.00p | 395.00p | 412.50p | 3321 |
12/08/2015 | 395.00p | 400.00p | 395.00p | 395.00p | 5000 |
11/08/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 42 |
10/08/2015 | 395.00p | 405.00p | 395.00p | 395.00p | 4951 |
07/08/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 6 |
06/08/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
05/08/2015 | 392.50p | 400.00p | 392.50p | 395.00p | 1093 |
04/08/2015 | 392.50p | 395.00p | 392.50p | 392.50p | 61 |
03/08/2015 | 392.50p | 399.25p | 390.00p | 392.50p | 1620 |
31/07/2015 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
30/07/2015 | 387.50p | 399.25p | 387.50p | 392.50p | 1104 |
29/07/2015 | 387.50p | 390.00p | 385.00p | 387.50p | 0 |
28/07/2015 | 387.50p | 387.50p | 383.66p | 387.50p | 4 |
27/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
24/07/2015 | 387.50p | 390.00p | 385.00p | 387.50p | 0 |
23/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
22/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
21/07/2015 | 387.50p | 387.50p | 381.65p | 387.50p | 67 |
20/07/2015 | 390.00p | 390.00p | 387.50p | 387.50p | 0 |
17/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
16/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
15/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
14/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
13/07/2015 | 385.00p | 390.00p | 385.00p | 387.50p | 1000 |
10/07/2015 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
09/07/2015 | 385.00p | 385.00p | 381.00p | 385.00p | 116 |
08/07/2015 | 385.00p | 390.00p | 382.50p | 385.00p | 3050 |
07/07/2015 | 375.00p | 389.00p | 375.00p | 385.00p | 12286 |
06/07/2015 | 375.00p | 379.85p | 367.50p | 375.00p | 6 |
03/07/2015 | 365.00p | 380.00p | 365.00p | 375.00p | 12417 |
02/07/2015 | 357.50p | 370.00p | 351.65p | 365.00p | 2983 |
01/07/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
30/06/2015 | 357.50p | 357.50p | 355.00p | 357.50p | 939 |
29/06/2015 | 357.50p | 357.50p | 355.00p | 357.50p | 13 |
26/06/2015 | 357.50p | 357.50p | 355.00p | 357.50p | 29 |
25/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 2750 |
24/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
23/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
22/06/2015 | 357.50p | 365.00p | 350.00p | 357.50p | 168 |
19/06/2015 | 357.50p | 357.50p | 355.00p | 357.50p | 40 |
18/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
17/06/2015 | 357.50p | 365.00p | 355.00p | 357.50p | 1691 |
16/06/2015 | 357.50p | 357.50p | 350.00p | 357.50p | 666 |
15/06/2015 | 357.50p | 357.50p | 350.08p | 357.50p | 46 |
12/06/2015 | 357.50p | 357.50p | 351.10p | 357.50p | 1014 |
11/06/2015 | 357.50p | 357.50p | 355.00p | 357.50p | 0 |
10/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
09/06/2015 | 357.50p | 363.00p | 351.10p | 357.50p | 7357 |
08/06/2015 | 357.50p | 365.00p | 351.10p | 357.50p | 3195 |
05/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
04/06/2015 | 357.50p | 364.00p | 357.50p | 357.50p | 3000 |
03/06/2015 | 357.50p | 362.00p | 351.10p | 357.50p | 290 |
02/06/2015 | 357.50p | 360.00p | 350.65p | 357.50p | 899 |
01/06/2015 | 357.50p | 362.00p | 350.00p | 357.50p | 9524 |
29/05/2015 | 332.50p | 362.00p | 332.50p | 357.50p | 33248 |
28/05/2015 | 330.00p | 330.00p | 326.00p | 327.50p | 62 |
27/05/2015 | 330.00p | 334.00p | 325.00p | 330.00p | 326 |
26/05/2015 | 330.00p | 333.00p | 330.00p | 330.00p | 2498 |
22/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
21/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
20/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
19/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 175 |
18/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 166 |
15/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
14/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 100 |
13/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
12/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
11/05/2015 | 330.00p | 330.00p | 325.00p | 330.00p | 150 |
08/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 4 |
07/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
06/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
05/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
01/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 90 |
30/04/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 18 |
29/04/2015 | 330.00p | 330.00p | 325.00p | 330.00p | 120 |
28/04/2015 | 330.00p | 333.00p | 325.00p | 330.00p | 500 |
27/04/2015 | 332.50p | 332.50p | 330.00p | 330.00p | 1500 |
24/04/2015 | 335.00p | 335.00p | 330.00p | 332.50p | 1423 |
23/04/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
22/04/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
21/04/2015 | 335.00p | 335.00p | 330.05p | 335.00p | 154 |
20/04/2015 | 335.00p | 337.50p | 332.50p | 335.00p | 0 |
17/04/2015 | 335.00p | 335.00p | 330.00p | 335.00p | 128 |
16/04/2015 | 335.00p | 335.00p | 330.00p | 335.00p | 93 |
15/04/2015 | 337.50p | 337.50p | 335.00p | 335.00p | 215 |
14/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
13/04/2015 | 337.50p | 339.00p | 337.50p | 337.50p | 500 |
10/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
09/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
08/04/2015 | 340.00p | 340.00p | 328.79p | 337.50p | 1250 |
07/04/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
02/04/2015 | 340.00p | 340.00p | 334.22p | 340.00p | 686 |
01/04/2015 | 340.00p | 344.00p | 335.20p | 340.00p | 935 |
31/03/2015 | 340.00p | 344.00p | 335.20p | 340.00p | 11018 |
30/03/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
27/03/2015 | 340.00p | 342.00p | 335.00p | 340.00p | 4204 |
26/03/2015 | 305.00p | 344.00p | 305.00p | 340.00p | 28171 |
25/03/2015 | 305.00p | 312.50p | 305.00p | 305.00p | 0 |
24/03/2015 | 305.00p | 305.00p | 300.10p | 305.00p | 407 |
23/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
20/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
19/03/2015 | 305.00p | 307.50p | 301.00p | 305.00p | 6564 |
18/03/2015 | 305.00p | 312.50p | 300.30p | 305.00p | 181 |
17/03/2015 | 305.00p | 308.00p | 301.00p | 305.00p | 3288 |
16/03/2015 | 305.00p | 305.00p | 300.00p | 305.00p | 2500 |
13/03/2015 | 305.00p | 308.00p | 301.00p | 305.00p | 9192 |
12/03/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 16 |
11/03/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 65 |
10/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
09/03/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 900 |
06/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
05/03/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 33 |
04/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
03/03/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 38 |
02/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
27/02/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
26/02/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
25/02/2015 | 305.00p | 310.00p | 300.33p | 305.00p | 1526 |
24/02/2015 | 305.00p | 305.00p | 300.35p | 305.00p | 133 |
23/02/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 1000 |
20/02/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 500 |
19/02/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
18/02/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 1367 |
17/02/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 1000 |
16/02/2015 | 302.50p | 309.25p | 302.50p | 305.00p | 500 |
13/02/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
12/02/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
11/02/2015 | 302.50p | 308.00p | 302.50p | 302.50p | 2500 |
10/02/2015 | 302.50p | 302.50p | 296.00p | 302.50p | 333 |
09/02/2015 | 302.50p | 302.50p | 296.00p | 302.50p | 18 |
06/02/2015 | 302.50p | 302.50p | 296.00p | 302.50p | 166 |
05/02/2015 | 302.50p | 305.00p | 295.00p | 302.50p | 2316 |
04/02/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
03/02/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
02/02/2015 | 302.50p | 309.00p | 295.00p | 302.50p | 3558 |
30/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 299 |
29/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 651 |
28/01/2015 | 302.50p | 302.50p | 290.00p | 302.50p | 1283 |
27/01/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
26/01/2015 | 302.50p | 302.50p | 295.10p | 302.50p | 204 |
23/01/2015 | 302.50p | 302.50p | 297.50p | 302.50p | 0 |
22/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 89 |
21/01/2015 | 302.50p | 302.50p | 295.53p | 302.50p | 268 |
20/01/2015 | 302.50p | 308.00p | 295.50p | 302.50p | 87 |
19/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 399 |
16/01/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
15/01/2015 | 302.50p | 302.50p | 295.10p | 302.50p | 219 |
14/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 33 |
13/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 165 |
12/01/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
09/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 8 |
08/01/2015 | 302.50p | 308.00p | 302.50p | 302.50p | 2500 |
07/01/2015 | 302.50p | 305.00p | 295.50p | 302.50p | 686 |
06/01/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
05/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 34 |
02/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 5535 |
31/12/2014 | 302.50p | 302.50p | 300.00p | 302.50p | 150 |
30/12/2014 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
29/12/2014 | 302.50p | 302.50p | 298.00p | 302.50p | 0 |
24/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
23/12/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 0 |
22/12/2014 | 298.00p | 298.00p | 295.20p | 298.00p | 146 |
19/12/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 2000 |
18/12/2014 | 298.00p | 298.00p | 295.10p | 298.00p | 74 |
17/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
16/12/2014 | 298.00p | 302.50p | 298.00p | 298.00p | 0 |
15/12/2014 | 298.00p | 302.50p | 295.10p | 302.50p | 92 |
12/12/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 0 |
11/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
10/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
09/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
08/12/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 1810 |
05/12/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 476 |
04/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
03/12/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 74 |
02/12/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 99 |
01/12/2014 | 298.00p | 298.50p | 295.03p | 298.00p | 83 |
28/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 18 |
27/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 23 |
26/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 50 |
25/11/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 0 |
24/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 333 |
*Close Price adjusted for both dividends and splits