Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 111.50p | 111.50p | 103.00p | 111.50p | 6733 |
19/07/2016 | 111.50p | 111.50p | 110.00p | 111.50p | 2000 |
18/07/2016 | 111.50p | 111.50p | 110.00p | 111.50p | 1500 |
15/07/2016 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
14/07/2016 | 111.50p | 111.50p | 110.00p | 111.50p | 8207 |
13/07/2016 | 111.50p | 111.50p | 110.00p | 111.50p | 7541 |
12/07/2016 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
11/07/2016 | 111.50p | 111.50p | 110.00p | 111.50p | 781 |
08/07/2016 | 111.50p | 111.50p | 110.00p | 111.50p | 2682 |
07/07/2016 | 111.50p | 111.50p | 110.00p | 111.50p | 17 |
06/07/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 2705 |
05/07/2016 | 112.50p | 112.50p | 112.00p | 112.50p | 150 |
04/07/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
01/07/2016 | 112.50p | 112.50p | 110.00p | 112.50p | 5745 |
30/06/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
29/06/2016 | 112.50p | 113.50p | 110.00p | 112.50p | 3051 |
28/06/2016 | 119.00p | 119.00p | 105.00p | 112.50p | 4099 |
27/06/2016 | 119.00p | 119.00p | 118.00p | 119.00p | 1330 |
24/06/2016 | 112.50p | 119.98p | 112.50p | 119.00p | 3458 |
23/06/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
22/06/2016 | 127.50p | 127.50p | 127.00p | 127.50p | 500 |
21/06/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
20/06/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
17/06/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
16/06/2016 | 128.50p | 128.50p | 118.00p | 127.50p | 4555 |
15/06/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
14/06/2016 | 128.50p | 128.50p | 127.00p | 128.50p | 770 |
13/06/2016 | 128.50p | 128.50p | 127.50p | 128.50p | 236 |
10/06/2016 | 128.50p | 128.50p | 127.25p | 128.50p | 44 |
09/06/2016 | 128.50p | 128.50p | 122.00p | 128.50p | 3900 |
08/06/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
07/06/2016 | 128.50p | 128.50p | 126.00p | 128.50p | 2740 |
06/06/2016 | 128.50p | 128.50p | 127.00p | 128.50p | 2725 |
03/06/2016 | 128.50p | 128.50p | 127.25p | 128.50p | 363 |
02/06/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
01/06/2016 | 127.50p | 129.20p | 127.50p | 128.50p | 2312 |
31/05/2016 | 127.50p | 127.50p | 125.00p | 127.50p | 2988 |
27/05/2016 | 127.50p | 129.00p | 127.50p | 127.50p | 7602 |
26/05/2016 | 130.00p | 130.00p | 125.00p | 127.50p | 3300 |
25/05/2016 | 130.00p | 130.00p | 129.50p | 130.00p | 1749 |
24/05/2016 | 130.00p | 130.00p | 129.50p | 130.00p | 1500 |
23/05/2016 | 130.00p | 130.00p | 129.50p | 130.00p | 2653 |
20/05/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 781 |
19/05/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 11000 |
18/05/2016 | 128.50p | 132.00p | 127.00p | 130.00p | 23500 |
17/05/2016 | 129.00p | 133.00p | 129.00p | 129.50p | 2000 |
16/05/2016 | 134.50p | 136.18p | 125.00p | 129.00p | 14426 |
13/05/2016 | 134.50p | 136.18p | 131.70p | 134.50p | 6457 |
12/05/2016 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
11/05/2016 | 136.50p | 136.50p | 133.00p | 134.50p | 1800 |
10/05/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
09/05/2016 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
06/05/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
05/05/2016 | 136.50p | 139.50p | 136.50p | 136.50p | 100 |
04/05/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
03/05/2016 | 135.00p | 136.50p | 134.50p | 136.50p | 5000 |
29/04/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
28/04/2016 | 138.00p | 138.00p | 133.75p | 135.00p | 8200 |
27/04/2016 | 138.00p | 138.00p | 134.50p | 138.00p | 300 |
26/04/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
25/04/2016 | 138.00p | 142.00p | 138.00p | 138.00p | 8300 |
22/04/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
21/04/2016 | 138.00p | 138.00p | 134.00p | 138.00p | 3500 |
20/04/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
19/04/2016 | 136.00p | 138.00p | 136.00p | 138.00p | 0 |
18/04/2016 | 140.00p | 140.00p | 135.00p | 136.00p | 4000 |
15/04/2016 | 138.00p | 143.00p | 138.00p | 140.00p | 204 |
14/04/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
13/04/2016 | 138.00p | 140.00p | 133.50p | 138.00p | 7550 |
12/04/2016 | 135.00p | 141.75p | 135.00p | 138.00p | 13615 |
11/04/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
08/04/2016 | 135.00p | 135.50p | 135.00p | 135.00p | 124 |
07/04/2016 | 135.00p | 135.00p | 130.00p | 135.00p | 5000 |
06/04/2016 | 135.00p | 135.00p | 130.00p | 135.00p | 2800 |
05/04/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
04/04/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
01/04/2016 | 137.50p | 139.25p | 135.00p | 135.00p | 5620 |
31/03/2016 | 137.50p | 139.25p | 137.50p | 137.50p | 63 |
30/03/2016 | 133.00p | 140.00p | 133.00p | 137.50p | 4316 |
29/03/2016 | 131.50p | 131.50p | 125.00p | 131.50p | 10500 |
24/03/2016 | 133.00p | 133.00p | 131.50p | 131.50p | 0 |
23/03/2016 | 124.50p | 133.75p | 124.50p | 133.00p | 17000 |
22/03/2016 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
21/03/2016 | 123.00p | 126.00p | 123.00p | 123.00p | 114 |
18/03/2016 | 123.00p | 123.00p | 120.00p | 123.00p | 2180 |
17/03/2016 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
16/03/2016 | 123.00p | 125.75p | 123.00p | 123.00p | 796 |
15/03/2016 | 123.00p | 126.00p | 120.06p | 123.00p | 38850 |
14/03/2016 | 123.00p | 126.00p | 120.00p | 123.00p | 2667 |
11/03/2016 | 121.50p | 123.00p | 120.50p | 123.00p | 2829 |
10/03/2016 | 121.00p | 121.50p | 120.50p | 121.50p | 3311 |
09/03/2016 | 121.00p | 121.00p | 120.47p | 121.00p | 13000 |
08/03/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
07/03/2016 | 121.00p | 121.00p | 116.00p | 121.00p | 4387 |
04/03/2016 | 121.00p | 121.00p | 116.00p | 121.00p | 530 |
03/03/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
02/03/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
01/03/2016 | 121.00p | 121.00p | 118.00p | 121.00p | 200 |
29/02/2016 | 121.00p | 121.50p | 121.00p | 121.50p | 170 |
26/02/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
25/02/2016 | 121.00p | 121.50p | 121.00p | 121.00p | 0 |
24/02/2016 | 121.50p | 121.50p | 117.00p | 121.50p | 2609 |
23/02/2016 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
22/02/2016 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
19/02/2016 | 121.00p | 121.50p | 119.17p | 121.50p | 2500 |
18/02/2016 | 123.50p | 123.50p | 115.00p | 121.00p | 15663 |
17/02/2016 | 124.00p | 124.00p | 120.00p | 124.00p | 32500 |
16/02/2016 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
15/02/2016 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
12/02/2016 | 124.00p | 124.00p | 123.00p | 124.00p | 813 |
11/02/2016 | 124.00p | 124.00p | 123.00p | 124.00p | 1886 |
10/02/2016 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
09/02/2016 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
08/02/2016 | 124.00p | 124.00p | 120.00p | 124.00p | 5332 |
05/02/2016 | 124.00p | 124.50p | 123.00p | 124.00p | 4406 |
04/02/2016 | 124.00p | 124.00p | 123.00p | 124.00p | 4500 |
03/02/2016 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
02/02/2016 | 122.50p | 122.50p | 120.00p | 122.50p | 1050 |
01/02/2016 | 122.50p | 125.00p | 125.00p | 125.00p | 0 |
29/01/2016 | 125.00p | 125.00p | 115.00p | 125.00p | 10000 |
28/01/2016 | 125.00p | 125.00p | 120.00p | 125.00p | 1629 |
27/01/2016 | 125.00p | 125.00p | 125.00p | 125.00p | 2400 |
26/01/2016 | 125.00p | 127.00p | 125.00p | 125.00p | 872 |
25/01/2016 | 134.00p | 134.00p | 130.00p | 134.00p | 248 |
22/01/2016 | 135.50p | 135.92p | 130.00p | 134.00p | 2900 |
21/01/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
20/01/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
19/01/2016 | 135.50p | 136.30p | 135.50p | 135.50p | 15000 |
18/01/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
15/01/2016 | 137.50p | 137.50p | 133.80p | 135.50p | 1150 |
14/01/2016 | 137.50p | 138.40p | 137.50p | 137.50p | 600 |
13/01/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
12/01/2016 | 137.50p | 138.50p | 137.50p | 137.50p | 96 |
11/01/2016 | 140.00p | 140.00p | 137.00p | 137.50p | 1500 |
08/01/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
07/01/2016 | 140.00p | 140.00p | 137.30p | 140.00p | 2100 |
06/01/2016 | 141.00p | 141.00p | 140.00p | 140.00p | 0 |
05/01/2016 | 138.50p | 141.86p | 138.50p | 141.00p | 2000 |
04/01/2016 | 132.50p | 138.00p | 132.50p | 136.00p | 4875 |
31/12/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
30/12/2015 | 141.50p | 141.50p | 132.50p | 132.50p | 2811 |
29/12/2015 | 141.50p | 141.50p | 135.00p | 141.50p | 2500 |
24/12/2015 | 141.50p | 141.50p | 140.00p | 141.50p | 2000 |
23/12/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 714 |
22/12/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
21/12/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
18/12/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 224 |
17/12/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 3418 |
16/12/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 150 |
15/12/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
14/12/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 700 |
11/12/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 2231 |
10/12/2015 | 142.50p | 142.50p | 140.13p | 142.50p | 5000 |
09/12/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
08/12/2015 | 142.50p | 142.50p | 140.25p | 142.50p | 1600 |
07/12/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 1200 |
04/12/2015 | 142.50p | 142.50p | 141.00p | 142.50p | 2122 |
03/12/2015 | 142.50p | 142.50p | 141.00p | 142.50p | 345 |
02/12/2015 | 142.50p | 142.50p | 141.75p | 142.50p | 403 |
01/12/2015 | 147.00p | 147.00p | 138.00p | 142.50p | 10000 |
30/11/2015 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
27/11/2015 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
26/11/2015 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
25/11/2015 | 150.50p | 150.50p | 144.00p | 147.00p | 6750 |
24/11/2015 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
23/11/2015 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
20/11/2015 | 150.50p | 150.50p | 150.00p | 150.50p | 2100 |
19/11/2015 | 150.50p | 151.00p | 150.50p | 150.50p | 0 |
18/11/2015 | 151.00p | 152.50p | 151.00p | 151.00p | 0 |
17/11/2015 | 151.00p | 152.50p | 151.00p | 151.00p | 0 |
16/11/2015 | 152.50p | 152.50p | 142.00p | 152.50p | 5133 |
13/11/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
12/11/2015 | 152.50p | 152.50p | 152.00p | 152.50p | 5735 |
11/11/2015 | 152.50p | 153.25p | 145.00p | 152.50p | 19427 |
10/11/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
09/11/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
06/11/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
05/11/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
04/11/2015 | 167.00p | 167.00p | 160.00p | 162.50p | 11007 |
03/11/2015 | 158.50p | 170.00p | 158.50p | 167.00p | 5957 |
02/11/2015 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
30/10/2015 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
29/10/2015 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
28/10/2015 | 157.50p | 159.83p | 157.50p | 158.50p | 2000 |
27/10/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
26/10/2015 | 156.50p | 157.50p | 156.50p | 157.50p | 0 |
23/10/2015 | 156.50p | 159.98p | 156.50p | 156.50p | 213 |
22/10/2015 | 155.00p | 160.00p | 153.00p | 156.50p | 6725 |
21/10/2015 | 155.00p | 155.00p | 150.60p | 155.00p | 49 |
20/10/2015 | 156.50p | 156.50p | 153.07p | 155.00p | 4200 |
19/10/2015 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
16/10/2015 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
15/10/2015 | 156.50p | 156.50p | 155.00p | 156.50p | 1500 |
14/10/2015 | 155.00p | 160.00p | 155.00p | 156.50p | 1155 |
13/10/2015 | 155.00p | 160.00p | 155.00p | 155.00p | 85 |
12/10/2015 | 149.50p | 155.00p | 149.50p | 155.00p | 100 |
09/10/2015 | 148.50p | 150.20p | 148.50p | 149.50p | 1789 |
08/10/2015 | 148.50p | 150.20p | 148.50p | 148.50p | 1500 |
07/10/2015 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
06/10/2015 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
*Close Price adjusted for both dividends and splits