Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/06/2015 | 87.50p | 92.50p | 87.50p | 92.50p | 500 |
26/06/2015 | 92.50p | 92.50p | 90.10p | 92.50p | 14 |
25/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
24/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
23/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
22/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
19/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
18/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
17/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
16/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
15/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
12/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
11/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
10/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
09/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
08/06/2015 | 92.50p | 94.70p | 90.10p | 92.50p | 711 |
05/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
04/06/2015 | 92.50p | 94.70p | 92.50p | 92.50p | 1153 |
03/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
02/06/2015 | 92.50p | 94.75p | 90.10p | 92.50p | 3084 |
01/06/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
29/05/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
28/05/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
27/05/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
26/05/2015 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
22/05/2015 | 92.50p | 92.50p | 90.10p | 92.50p | 22962 |
21/05/2015 | 90.50p | 92.50p | 90.50p | 92.50p | 10000 |
20/05/2015 | 90.50p | 90.50p | 90.00p | 90.50p | 1648 |
19/05/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
18/05/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
15/05/2015 | 90.50p | 90.50p | 90.00p | 90.50p | 1093 |
14/05/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
13/05/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
12/05/2015 | 90.50p | 90.50p | 90.00p | 90.50p | 5754 |
11/05/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
08/05/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
07/05/2015 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
06/05/2015 | 90.50p | 90.50p | 88.10p | 90.50p | 2448 |
05/05/2015 | 92.50p | 94.50p | 87.00p | 90.50p | 68572 |
01/05/2015 | 70.00p | 94.50p | 70.00p | 92.50p | 83377 |
30/04/2015 | 62.50p | 70.00p | 62.50p | 70.00p | 11287 |
29/04/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
28/04/2015 | 62.50p | 64.50p | 62.50p | 62.50p | 424 |
27/04/2015 | 62.50p | 62.50p | 60.15p | 62.50p | 364 |
24/04/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
23/04/2015 | 62.50p | 62.50p | 60.15p | 62.50p | 400 |
22/04/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
21/04/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
20/04/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
17/04/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
16/04/2015 | 61.00p | 62.50p | 61.00p | 62.50p | 0 |
15/04/2015 | 62.50p | 64.00p | 62.50p | 62.50p | 1536 |
14/04/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
13/04/2015 | 64.50p | 64.50p | 62.10p | 62.50p | 8137 |
10/04/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
09/04/2015 | 64.50p | 64.50p | 62.10p | 64.50p | 9000 |
08/04/2015 | 64.50p | 64.50p | 62.00p | 64.50p | 10000 |
07/04/2015 | 64.50p | 65.00p | 62.00p | 64.50p | 18721 |
02/04/2015 | 64.50p | 64.50p | 62.00p | 64.50p | 10000 |
01/04/2015 | 64.50p | 66.00p | 64.50p | 64.50p | 15000 |
31/03/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
30/03/2015 | 67.50p | 67.50p | 64.50p | 64.50p | 8300 |
27/03/2015 | 69.00p | 69.00p | 67.50p | 67.50p | 0 |
26/03/2015 | 70.50p | 70.50p | 69.00p | 69.00p | 0 |
25/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
24/03/2015 | 70.50p | 71.00p | 70.50p | 70.50p | 200 |
23/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
20/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
19/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
18/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
17/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
16/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
13/03/2015 | 70.50p | 70.50p | 68.50p | 70.50p | 2000 |
12/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
11/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
10/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
09/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
06/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
05/03/2015 | 71.50p | 72.00p | 70.50p | 70.50p | 10000 |
04/03/2015 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
03/03/2015 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
02/03/2015 | 72.50p | 72.50p | 70.50p | 72.50p | 4600 |
27/02/2015 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
26/02/2015 | 72.50p | 72.50p | 70.50p | 72.50p | 16000 |
25/02/2015 | 69.50p | 72.50p | 69.50p | 72.50p | 4145 |
24/02/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
23/02/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
20/02/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
19/02/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
18/02/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
17/02/2015 | 67.50p | 71.00p | 67.50p | 69.50p | 55313 |
16/02/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
13/02/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
12/02/2015 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
11/02/2015 | 67.50p | 69.00p | 67.50p | 67.50p | 148 |
10/02/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
09/02/2015 | 72.50p | 73.00p | 67.00p | 68.00p | 21035 |
06/02/2015 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
05/02/2015 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
04/02/2015 | 73.50p | 73.50p | 72.50p | 72.50p | 0 |
03/02/2015 | 74.50p | 74.50p | 73.00p | 73.50p | 12000 |
02/02/2015 | 74.50p | 74.50p | 73.00p | 74.50p | 1500 |
30/01/2015 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
29/01/2015 | 74.50p | 76.50p | 74.50p | 74.50p | 63 |
28/01/2015 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
27/01/2015 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
26/01/2015 | 74.50p | 76.50p | 74.50p | 74.50p | 2500 |
23/01/2015 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
22/01/2015 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
21/01/2015 | 74.50p | 74.50p | 73.00p | 74.50p | 4744 |
20/01/2015 | 73.00p | 75.00p | 73.00p | 74.50p | 5204 |
19/01/2015 | 72.50p | 74.00p | 72.50p | 73.00p | 2000 |
16/01/2015 | 77.50p | 77.50p | 73.50p | 73.50p | 5000 |
15/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
14/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
13/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
12/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
09/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
08/01/2015 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
07/01/2015 | 82.50p | 82.50p | 77.00p | 77.50p | 8970 |
06/01/2015 | 79.50p | 82.50p | 79.50p | 82.50p | 15250 |
05/01/2015 | 79.50p | 79.50p | 78.00p | 79.50p | 55 |
02/01/2015 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
31/12/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
30/12/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
29/12/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
24/12/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
23/12/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
22/12/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
19/12/2014 | 79.50p | 81.00p | 79.50p | 79.50p | 250 |
18/12/2014 | 77.50p | 79.75p | 77.50p | 79.50p | 6604 |
17/12/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
16/12/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
15/12/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
12/12/2014 | 77.50p | 77.50p | 75.00p | 77.50p | 1159 |
11/12/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
10/12/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
09/12/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 4000 |
08/12/2014 | 77.50p | 77.50p | 75.00p | 77.50p | 6 |
05/12/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
04/12/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
03/12/2014 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
02/12/2014 | 77.50p | 77.50p | 75.00p | 77.50p | 279 |
01/12/2014 | 84.50p | 84.50p | 75.00p | 77.50p | 10512 |
28/11/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
27/11/2014 | 84.50p | 84.50p | 82.00p | 84.50p | 324 |
26/11/2014 | 84.50p | 84.50p | 82.00p | 84.50p | 160 |
25/11/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
24/11/2014 | 84.50p | 84.50p | 82.00p | 84.50p | 4621 |
21/11/2014 | 84.50p | 85.00p | 82.00p | 84.50p | 5855 |
20/11/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
19/11/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
18/11/2014 | 84.50p | 85.00p | 84.50p | 84.50p | 1000 |
17/11/2014 | 84.50p | 85.00p | 84.50p | 84.50p | 1159 |
14/11/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
13/11/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
12/11/2014 | 84.50p | 84.50p | 82.00p | 84.50p | 400 |
11/11/2014 | 84.50p | 84.50p | 82.00p | 84.50p | 35 |
10/11/2014 | 87.50p | 87.50p | 84.50p | 84.50p | 2178 |
07/11/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
06/11/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
05/11/2014 | 87.50p | 87.50p | 85.00p | 87.50p | 194 |
04/11/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
03/11/2014 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
31/10/2014 | 90.50p | 90.50p | 87.50p | 87.50p | 5000 |
30/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
29/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
28/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
27/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
24/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 120 |
23/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
22/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 28 |
21/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 2000 |
20/10/2014 | 90.50p | 92.00p | 90.50p | 90.50p | 1050 |
17/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
16/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 3500 |
15/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
14/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 900 |
13/10/2014 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
10/10/2014 | 90.50p | 90.50p | 88.50p | 90.50p | 6250 |
09/10/2014 | 88.50p | 90.50p | 88.50p | 90.50p | 10000 |
08/10/2014 | 91.00p | 91.00p | 88.50p | 88.50p | 3000 |
07/10/2014 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
06/10/2014 | 91.00p | 91.50p | 90.10p | 91.00p | 1046 |
03/10/2014 | 92.50p | 92.50p | 90.10p | 91.00p | 9674 |
02/10/2014 | 94.50p | 96.00p | 94.50p | 94.50p | 3928 |
01/10/2014 | 97.50p | 97.50p | 92.00p | 94.50p | 4500 |
30/09/2014 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
29/09/2014 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
26/09/2014 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
25/09/2014 | 98.50p | 98.50p | 97.50p | 97.50p | 0 |
24/09/2014 | 98.50p | 98.50p | 97.25p | 98.50p | 1000 |
23/09/2014 | 102.00p | 102.00p | 97.26p | 98.50p | 3220 |
22/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
19/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
18/09/2014 | 102.00p | 102.00p | 97.25p | 102.00p | 5000 |
17/09/2014 | 102.00p | 102.00p | 98.00p | 102.00p | 1000 |
16/09/2014 | 102.00p | 102.00p | 98.00p | 102.00p | 300 |
15/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
12/09/2014 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
*Close Price adjusted for both dividends and splits