Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/04/2015 | 169.00p | 163.00p | 163.00p | 247.00p | 0 |
24/04/2015 | 169.00p | 163.00p | 163.00p | 247.00p | 0 |
23/04/2015 | 169.00p | 172.00p | 163.00p | 247.00p | 14167 |
22/04/2015 | 175.00p | 175.00p | 163.00p | 247.00p | 37675 |
21/04/2015 | 170.00p | 170.00p | 163.00p | 247.00p | 82 |
20/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
17/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
16/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
15/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
14/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
13/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
10/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
09/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
08/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
07/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
02/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
01/04/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
31/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
30/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
27/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
26/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
25/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
24/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
23/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
20/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
19/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
18/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
17/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
16/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
13/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
12/03/2015 | 150.00p | 163.00p | 163.00p | 247.00p | 0 |
11/03/2015 | 150.00p | 163.00p | 150.00p | 247.00p | 377985 |
10/03/2015 | 142.45p | 163.00p | 163.00p | 247.00p | 0 |
09/03/2015 | 142.45p | 163.00p | 163.00p | 247.00p | 0 |
06/03/2015 | 142.45p | 163.00p | 142.45p | 247.00p | 4416 |
05/03/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
04/03/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
03/03/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
02/03/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
27/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
26/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
25/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
24/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
23/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
20/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
19/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
18/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
17/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
16/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
13/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
12/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
11/02/2015 | 157.00p | 163.00p | 163.00p | 247.00p | 0 |
10/02/2015 | 157.00p | 163.00p | 157.00p | 247.00p | 31034 |
09/02/2015 | 158.50p | 163.00p | 163.00p | 247.00p | 0 |
06/02/2015 | 158.50p | 163.00p | 163.00p | 247.00p | 0 |
05/02/2015 | 158.50p | 163.00p | 163.00p | 247.00p | 0 |
04/02/2015 | 158.50p | 163.00p | 158.00p | 247.00p | 1265 |
03/02/2015 | 163.00p | 164.00p | 161.95p | 247.00p | 12427 |
02/02/2015 | 156.50p | 156.50p | 156.50p | 247.00p | 0 |
30/01/2015 | 156.50p | 157.00p | 156.50p | 247.00p | 12148 |
29/01/2015 | 150.00p | 193.50p | 193.50p | 247.00p | 0 |
28/01/2015 | 150.00p | 193.50p | 193.50p | 247.00p | 0 |
27/01/2015 | 150.00p | 193.50p | 193.50p | 247.00p | 0 |
26/01/2015 | 150.00p | 193.50p | 193.50p | 247.00p | 0 |
23/01/2015 | 150.00p | 193.50p | 193.50p | 247.00p | 0 |
22/01/2015 | 150.00p | 193.50p | 150.00p | 247.00p | 6294 |
21/01/2015 | 151.00p | 193.50p | 146.00p | 247.00p | 3577 |
20/01/2015 | 149.87p | 193.50p | 149.87p | 247.00p | 17532 |
19/01/2015 | 149.00p | 193.50p | 147.87p | 247.00p | 2825 |
16/01/2015 | 151.00p | 193.50p | 148.00p | 247.00p | 7636 |
15/01/2015 | 151.00p | 193.50p | 149.00p | 247.00p | 7208 |
14/01/2015 | 149.00p | 193.50p | 149.00p | 247.00p | 7341 |
13/01/2015 | 157.23p | 193.50p | 193.50p | 247.00p | 0 |
12/01/2015 | 157.23p | 193.50p | 193.50p | 247.00p | 0 |
09/01/2015 | 157.23p | 193.50p | 193.50p | 247.00p | 0 |
08/01/2015 | 157.23p | 193.50p | 157.23p | 247.00p | 5676 |
07/01/2015 | 157.00p | 193.50p | 157.00p | 247.00p | 5067 |
06/01/2015 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
05/01/2015 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
02/01/2015 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
31/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
30/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
29/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
24/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
23/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
22/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
19/12/2014 | 148.13p | 193.50p | 193.50p | 247.00p | 0 |
18/12/2014 | 148.13p | 193.50p | 148.13p | 247.00p | 16756 |
17/12/2014 | 149.13p | 193.50p | 144.00p | 247.00p | 8634 |
16/12/2014 | 147.00p | 193.50p | 145.00p | 247.00p | 5890 |
15/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
12/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
11/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
10/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
09/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
08/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
05/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
04/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
03/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
02/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
01/12/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
28/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
27/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
26/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
25/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
24/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
21/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
20/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
19/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
18/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
17/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
14/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
13/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
12/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
11/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
10/11/2014 | 194.00p | 193.50p | 193.50p | 247.00p | 0 |
07/11/2014 | 194.00p | 194.00p | 193.50p | 247.00p | 12408216 |
06/11/2014 | 195.00p | 195.00p | 193.50p | 247.00p | 27148 |
05/11/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
04/11/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
03/11/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
31/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
30/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
29/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
28/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
27/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
24/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
23/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
22/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
21/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
20/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
17/10/2014 | 189.00p | 193.50p | 193.50p | 247.00p | 0 |
16/10/2014 | 189.00p | 193.50p | 173.45p | 247.00p | 3051 |
15/10/2014 | 187.50p | 193.50p | 180.00p | 247.00p | 11401 |
14/10/2014 | 193.50p | 195.50p | 192.00p | 247.00p | 5647 |
13/10/2014 | 202.50p | 211.40p | 192.50p | 247.00p | 59 |
10/10/2014 | 211.40p | 211.40p | 209.50p | 247.00p | 43 |
09/10/2014 | 222.50p | 222.50p | 221.00p | 247.00p | 5674 |
08/10/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
07/10/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
06/10/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
03/10/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
02/10/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
01/10/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
30/09/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
29/09/2014 | 233.00p | 232.00p | 232.00p | 247.00p | 0 |
26/09/2014 | 233.00p | 233.00p | 227.00p | 247.00p | 50255 |
25/09/2014 | 232.00p | 232.00p | 232.00p | 247.00p | 0 |
24/09/2014 | 232.00p | 232.00p | 232.00p | 247.00p | 2800 |
23/09/2014 | 251.00p | 238.00p | 238.00p | 247.00p | 0 |
22/09/2014 | 251.00p | 238.00p | 238.00p | 247.00p | 0 |
19/09/2014 | 251.00p | 238.00p | 238.00p | 247.00p | 0 |
18/09/2014 | 251.00p | 238.00p | 238.00p | 247.00p | 0 |
17/09/2014 | 251.00p | 238.00p | 238.00p | 247.00p | 0 |
16/09/2014 | 251.00p | 251.00p | 238.00p | 247.00p | 3600 |
15/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
12/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
11/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
10/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
09/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
08/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
05/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
04/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
03/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
02/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
01/09/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
29/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
28/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
27/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
26/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
22/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
21/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
20/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
19/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
18/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
15/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
14/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
13/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
12/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
11/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 0 |
08/08/2014 | 238.00p | 238.00p | 238.00p | 247.00p | 6036 |
07/08/2014 | 240.43p | 242.00p | 240.43p | 247.00p | 471 |
06/08/2014 | 240.00p | 242.00p | 240.00p | 247.00p | 1719 |
05/08/2014 | 249.00p | 251.00p | 247.00p | 247.00p | 0 |
04/08/2014 | 249.00p | 251.00p | 249.00p | 247.00p | 14578 |
01/08/2014 | 257.00p | 257.00p | 247.00p | 247.00p | 0 |
31/07/2014 | 257.00p | 257.00p | 257.00p | 247.00p | 3426 |
30/07/2014 | 263.00p | 263.00p | 247.00p | 247.00p | 0 |
29/07/2014 | 263.00p | 263.00p | 263.00p | 247.00p | 3467 |
28/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
25/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
24/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
23/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
22/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
21/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
18/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
17/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
16/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
15/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
14/07/2014 | 252.00p | 252.00p | 247.00p | 247.00p | 0 |
*Close Price adjusted for both dividends and splits