Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 14385 |
28/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
25/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
24/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 5761 |
23/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 3986 |
22/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 8070 |
21/09/2015 | 76.00p | 76.99p | 76.00p | 76.00p | 3000 |
18/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 3187 |
17/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
16/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 6802 |
15/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 5846 |
14/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
11/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 5561 |
10/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
09/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 712 |
08/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 59702 |
07/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
04/09/2015 | 76.00p | 76.00p | 74.50p | 76.00p | 15000 |
03/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
02/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
01/09/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
28/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
27/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
26/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
25/08/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
24/08/2015 | 76.50p | 76.50p | 74.50p | 76.00p | 7000 |
21/08/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
20/08/2015 | 76.50p | 76.50p | 74.50p | 76.50p | 3906 |
19/08/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
18/08/2015 | 76.50p | 76.50p | 74.50p | 76.50p | 13261 |
17/08/2015 | 76.50p | 76.50p | 74.50p | 76.50p | 8079 |
14/08/2015 | 76.50p | 76.50p | 73.50p | 76.50p | 23759 |
13/08/2015 | 76.50p | 77.99p | 74.50p | 76.50p | 18849 |
12/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
11/08/2015 | 75.50p | 75.50p | 72.50p | 75.50p | 3889 |
10/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
07/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
06/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
05/08/2015 | 75.50p | 75.50p | 73.50p | 75.50p | 7304 |
04/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
03/08/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
31/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
30/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
29/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
28/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
27/07/2015 | 75.50p | 75.50p | 72.50p | 75.50p | 5834 |
24/07/2015 | 75.50p | 75.50p | 73.50p | 75.50p | 88 |
23/07/2015 | 75.50p | 75.50p | 72.50p | 75.50p | 45569 |
22/07/2015 | 75.50p | 75.50p | 72.50p | 75.50p | 15946 |
21/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
20/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
17/07/2015 | 75.50p | 75.50p | 72.50p | 75.50p | 8367 |
16/07/2015 | 75.50p | 75.50p | 72.50p | 75.50p | 24686 |
15/07/2015 | 75.50p | 75.50p | 72.50p | 75.50p | 3425 |
14/07/2015 | 75.50p | 75.50p | 72.50p | 75.50p | 66121 |
13/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
10/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
09/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
08/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
07/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
06/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
03/07/2015 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
02/07/2015 | 76.00p | 76.00p | 73.00p | 75.50p | 9000 |
01/07/2015 | 76.00p | 77.49p | 73.00p | 76.00p | 20591 |
30/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
29/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
26/06/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 7779 |
25/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
24/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
23/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
22/06/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 3889 |
19/06/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 22627 |
18/06/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 11953 |
17/06/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 7575 |
16/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
15/06/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 2100 |
12/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
11/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
10/06/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 1953 |
09/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
08/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
05/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
04/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
03/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
02/06/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 9375 |
01/06/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
29/05/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
28/05/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 19254 |
27/05/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 2390 |
26/05/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
22/05/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 838 |
21/05/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 10000 |
20/05/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
19/05/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 7073 |
18/05/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
15/05/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 4 |
14/05/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
13/05/2015 | 76.00p | 78.00p | 76.00p | 76.00p | 6000 |
12/05/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 2390 |
11/05/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
08/05/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
07/05/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
06/05/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
05/05/2015 | 76.00p | 76.00p | 73.00p | 76.00p | 7779 |
01/05/2015 | 76.00p | 77.49p | 76.00p | 76.00p | 582 |
30/04/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 796 |
29/04/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
28/04/2015 | 76.00p | 77.49p | 76.00p | 76.00p | 128 |
27/04/2015 | 76.00p | 78.00p | 76.00p | 76.00p | 76 |
24/04/2015 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
23/04/2015 | 76.00p | 76.00p | 74.00p | 76.00p | 3125 |
22/04/2015 | 76.00p | 77.00p | 76.00p | 76.00p | 0 |
21/04/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 30112 |
20/04/2015 | 77.00p | 77.00p | 74.50p | 77.00p | 4687 |
17/04/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
16/04/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 20543 |
15/04/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
14/04/2015 | 77.00p | 77.00p | 74.50p | 77.00p | 93449 |
13/04/2015 | 77.00p | 77.00p | 74.50p | 77.00p | 15908 |
10/04/2015 | 77.00p | 77.00p | 74.50p | 77.00p | 3906 |
09/04/2015 | 77.00p | 77.00p | 74.50p | 77.00p | 40000 |
08/04/2015 | 76.50p | 77.00p | 76.50p | 77.00p | 0 |
07/04/2015 | 76.50p | 76.50p | 74.00p | 76.50p | 8671 |
02/04/2015 | 76.50p | 76.50p | 74.00p | 76.50p | 10000 |
01/04/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
31/03/2015 | 76.50p | 76.50p | 74.00p | 76.50p | 7176 |
30/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
27/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
26/03/2015 | 76.50p | 76.50p | 74.00p | 76.50p | 11000 |
25/03/2015 | 76.50p | 78.49p | 74.00p | 76.50p | 44775 |
24/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
23/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
20/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
19/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
18/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
17/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
16/03/2015 | 76.50p | 78.49p | 74.00p | 76.50p | 22271 |
13/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
12/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
11/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
10/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
09/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 80083 |
06/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
05/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
04/03/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
03/03/2015 | 76.50p | 76.50p | 74.00p | 76.50p | 3906 |
02/03/2015 | 76.50p | 76.50p | 74.00p | 76.50p | 27863 |
27/02/2015 | 76.50p | 76.50p | 74.00p | 76.50p | 21119 |
26/02/2015 | 76.50p | 76.50p | 74.00p | 76.50p | 4784 |
25/02/2015 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
24/02/2015 | 77.00p | 77.00p | 76.50p | 76.50p | 0 |
23/02/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
20/02/2015 | 77.00p | 77.00p | 75.00p | 77.00p | 2000 |
19/02/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 10999 |
18/02/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
17/02/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 19933 |
16/02/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 20623 |
13/02/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 4781 |
12/02/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
11/02/2015 | 77.00p | 78.49p | 74.00p | 77.00p | 2892 |
10/02/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 8515 |
09/02/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 4000 |
06/02/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 3889 |
05/02/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
04/02/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
03/02/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
02/02/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 10000 |
30/01/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 6484 |
29/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
28/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
27/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
26/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
23/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
22/01/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 13711 |
21/01/2015 | 77.00p | 77.00p | 75.00p | 77.00p | 781 |
20/01/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 20059 |
19/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
16/01/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 35906 |
15/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
14/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
13/01/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 21132 |
12/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
09/01/2015 | 77.00p | 77.00p | 74.00p | 77.00p | 2390 |
08/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
07/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
06/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
05/01/2015 | 77.00p | 77.00p | 75.00p | 77.00p | 4781 |
02/01/2015 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
31/12/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
30/12/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
29/12/2014 | 77.00p | 77.00p | 74.00p | 77.00p | 0 |
24/12/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
23/12/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
22/12/2014 | 77.00p | 77.00p | 74.00p | 77.00p | 5000 |
19/12/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
18/12/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
17/12/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
16/12/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
15/12/2014 | 77.00p | 77.00p | 74.00p | 77.00p | 6406 |
12/12/2014 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
*Close Price adjusted for both dividends and splits