Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2017 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
22/05/2017 | 467.50p | 467.50p | 455.00p | 467.50p | 0 |
19/05/2017 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
18/05/2017 | 470.00p | 470.00p | 455.00p | 467.50p | 2500 |
17/05/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
16/05/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
15/05/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
12/05/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
11/05/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
10/05/2017 | 460.00p | 470.00p | 455.20p | 470.00p | 6400 |
09/05/2017 | 460.00p | 460.00p | 423.50p | 460.00p | 396979 |
08/05/2017 | 460.00p | 460.00p | 455.00p | 460.00p | 0 |
05/05/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 5644 |
04/05/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 2100 |
03/05/2017 | 460.00p | 460.00p | 455.00p | 460.00p | 0 |
02/05/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 409 |
28/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 406 |
27/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
26/04/2017 | 460.00p | 460.00p | 440.00p | 460.00p | 601 |
25/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
24/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 1000 |
21/04/2017 | 460.00p | 470.00p | 460.00p | 460.00p | 2000 |
20/04/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 280 |
19/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 100 |
18/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
13/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 1000 |
12/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 34 |
11/04/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 1042 |
10/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
07/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
06/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 237 |
05/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
04/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
03/04/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
31/03/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
30/03/2017 | 460.00p | 460.00p | 455.00p | 460.00p | 0 |
29/03/2017 | 460.00p | 460.00p | 430.00p | 460.00p | 3840 |
28/03/2017 | 460.00p | 460.00p | 450.00p | 460.00p | 1000 |
27/03/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
24/03/2017 | 450.00p | 460.00p | 450.00p | 460.00p | 4013 |
23/03/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
22/03/2017 | 450.00p | 455.00p | 440.00p | 450.00p | 3058 |
21/03/2017 | 460.00p | 460.00p | 440.00p | 450.00p | 8510 |
20/03/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
17/03/2017 | 460.00p | 460.00p | 451.00p | 460.00p | 10 |
16/03/2017 | 460.00p | 460.00p | 451.00p | 460.00p | 500 |
15/03/2017 | 470.00p | 475.00p | 460.00p | 460.00p | 1103 |
14/03/2017 | 475.00p | 475.00p | 460.00p | 470.00p | 6377 |
13/03/2017 | 475.00p | 482.50p | 465.00p | 475.00p | 459 |
10/03/2017 | 475.00p | 480.00p | 472.50p | 475.00p | 0 |
09/03/2017 | 485.00p | 485.00p | 465.00p | 475.00p | 1000 |
08/03/2017 | 485.00p | 485.00p | 465.00p | 485.00p | 2002 |
07/03/2017 | 492.50p | 494.45p | 485.00p | 485.00p | 1041 |
06/03/2017 | 492.50p | 492.50p | 485.00p | 492.50p | 1000 |
03/03/2017 | 492.50p | 492.50p | 485.00p | 492.50p | 1000 |
02/03/2017 | 492.50p | 498.50p | 492.50p | 492.50p | 200 |
01/03/2017 | 492.50p | 498.50p | 492.50p | 492.50p | 1105 |
28/02/2017 | 495.00p | 499.00p | 485.00p | 492.50p | 3342 |
27/02/2017 | 495.00p | 504.00p | 485.00p | 495.00p | 9090 |
24/02/2017 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
23/02/2017 | 495.00p | 495.00p | 480.00p | 495.00p | 1000 |
22/02/2017 | 495.00p | 504.00p | 495.00p | 495.00p | 166 |
21/02/2017 | 507.50p | 507.50p | 485.00p | 495.00p | 1872 |
20/02/2017 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
17/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 1950 |
16/02/2017 | 507.50p | 511.10p | 495.00p | 507.50p | 5107 |
15/02/2017 | 507.50p | 511.98p | 507.50p | 507.50p | 4970 |
14/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 589 |
13/02/2017 | 507.50p | 507.50p | 500.75p | 507.50p | 1600 |
10/02/2017 | 507.50p | 507.50p | 505.00p | 507.50p | 400 |
09/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 1000 |
08/02/2017 | 495.00p | 507.50p | 507.50p | 507.50p | 0 |
07/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 39 |
06/02/2017 | 507.50p | 511.10p | 495.00p | 507.50p | 589 |
03/02/2017 | 507.50p | 511.10p | 507.50p | 507.50p | 1771 |
02/02/2017 | 507.50p | 507.50p | 500.00p | 507.50p | 193 |
01/02/2017 | 505.00p | 520.00p | 505.00p | 507.50p | 6939 |
31/01/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 3308 |
30/01/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 1100 |
27/01/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 0 |
26/01/2017 | 500.00p | 510.00p | 495.00p | 500.00p | 1586 |
25/01/2017 | 500.00p | 510.00p | 500.00p | 500.00p | 591 |
24/01/2017 | 530.00p | 530.00p | 500.00p | 500.00p | 6691 |
23/01/2017 | 540.00p | 544.80p | 532.00p | 540.00p | 1368 |
20/01/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
19/01/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
18/01/2017 | 540.00p | 544.80p | 540.00p | 540.00p | 280 |
17/01/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
16/01/2017 | 530.00p | 540.00p | 530.00p | 540.00p | 13000 |
13/01/2017 | 530.00p | 540.00p | 529.00p | 530.00p | 2890 |
12/01/2017 | 510.00p | 530.00p | 510.00p | 530.00p | 1092 |
11/01/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
10/01/2017 | 510.00p | 520.00p | 510.00p | 510.00p | 1729 |
09/01/2017 | 520.00p | 520.00p | 510.00p | 510.00p | 240 |
06/01/2017 | 520.00p | 530.00p | 515.00p | 520.00p | 293 |
05/01/2017 | 520.00p | 520.00p | 515.00p | 520.00p | 700 |
04/01/2017 | 520.00p | 520.00p | 515.00p | 520.00p | 199 |
03/01/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
30/12/2016 | 505.00p | 520.00p | 505.00p | 520.00p | 1181 |
29/12/2016 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
28/12/2016 | 502.50p | 505.00p | 502.50p | 505.00p | 896 |
23/12/2016 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
22/12/2016 | 502.50p | 520.00p | 502.50p | 502.50p | 0 |
21/12/2016 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
20/12/2016 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
19/12/2016 | 497.50p | 502.50p | 497.50p | 502.50p | 0 |
16/12/2016 | 490.00p | 500.00p | 489.50p | 497.50p | 1201 |
15/12/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
14/12/2016 | 487.50p | 490.00p | 487.50p | 490.00p | 0 |
13/12/2016 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
12/12/2016 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
09/12/2016 | 480.00p | 490.00p | 475.00p | 487.50p | 1000 |
08/12/2016 | 475.00p | 490.00p | 475.00p | 480.00p | 98 |
07/12/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 41 |
06/12/2016 | 480.00p | 500.00p | 475.00p | 480.00p | 820 |
05/12/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
02/12/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
01/12/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 101 |
30/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
29/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
28/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
25/11/2016 | 475.00p | 490.00p | 475.00p | 480.00p | 2838 |
24/11/2016 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
23/11/2016 | 475.00p | 485.00p | 475.00p | 475.00p | 67 |
22/11/2016 | 475.00p | 485.00p | 475.00p | 475.00p | 1250 |
21/11/2016 | 480.00p | 480.00p | 475.00p | 475.00p | 1200 |
18/11/2016 | 480.00p | 480.00p | 472.50p | 480.00p | 0 |
17/11/2016 | 480.00p | 480.00p | 477.00p | 480.00p | 398 |
16/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
15/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
14/11/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 203 |
11/11/2016 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
10/11/2016 | 475.00p | 485.00p | 475.00p | 480.00p | 500 |
09/11/2016 | 475.00p | 485.00p | 475.00p | 475.00p | 1000 |
08/11/2016 | 485.00p | 485.00p | 480.00p | 480.00p | 1600 |
07/11/2016 | 485.00p | 495.00p | 485.00p | 485.00p | 40 |
04/11/2016 | 485.00p | 495.00p | 485.00p | 485.00p | 302 |
03/11/2016 | 490.00p | 490.00p | 485.00p | 485.00p | 399 |
02/11/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
01/11/2016 | 495.00p | 495.00p | 490.00p | 490.00p | 0 |
31/10/2016 | 495.00p | 500.00p | 492.00p | 495.00p | 1297 |
28/10/2016 | 500.00p | 500.00p | 495.00p | 495.00p | 2225 |
27/10/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
26/10/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
25/10/2016 | 500.00p | 510.00p | 500.00p | 500.00p | 193 |
24/10/2016 | 500.00p | 510.00p | 500.00p | 500.00p | 97 |
21/10/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
20/10/2016 | 490.00p | 510.00p | 490.00p | 500.00p | 2000 |
19/10/2016 | 490.00p | 490.00p | 485.20p | 490.00p | 250 |
18/10/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
17/10/2016 | 490.00p | 500.00p | 490.00p | 490.00p | 397 |
14/10/2016 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
13/10/2016 | 480.00p | 500.00p | 480.00p | 490.00p | 3400 |
12/10/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 64 |
11/10/2016 | 480.00p | 489.00p | 480.00p | 480.00p | 3 |
10/10/2016 | 480.00p | 490.00p | 480.00p | 480.00p | 612 |
07/10/2016 | 470.00p | 480.00p | 470.00p | 480.00p | 1000 |
06/10/2016 | 470.00p | 480.00p | 470.00p | 470.00p | 260 |
05/10/2016 | 460.00p | 485.00p | 460.00p | 470.00p | 2280 |
04/10/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
03/10/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
30/09/2016 | 460.00p | 470.00p | 460.00p | 460.00p | 593 |
29/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
28/09/2016 | 460.00p | 460.00p | 455.20p | 460.00p | 600 |
27/09/2016 | 460.00p | 469.00p | 460.00p | 460.00p | 255 |
26/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
23/09/2016 | 450.00p | 460.00p | 450.00p | 460.00p | 1284 |
22/09/2016 | 450.00p | 455.00p | 450.00p | 450.00p | 0 |
21/09/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
20/09/2016 | 450.00p | 460.00p | 450.00p | 450.00p | 52 |
19/09/2016 | 445.00p | 460.00p | 445.00p | 450.00p | 1916 |
16/09/2016 | 445.00p | 455.00p | 445.00p | 445.00p | 1450 |
15/09/2016 | 445.00p | 450.00p | 445.00p | 445.00p | 0 |
14/09/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
13/09/2016 | 450.00p | 450.00p | 445.20p | 450.00p | 298 |
12/09/2016 | 450.00p | 450.00p | 445.20p | 450.00p | 97 |
09/09/2016 | 450.00p | 450.00p | 445.20p | 450.00p | 2100 |
08/09/2016 | 450.00p | 456.41p | 450.00p | 450.00p | 6842 |
07/09/2016 | 450.00p | 453.00p | 450.00p | 450.00p | 2044 |
06/09/2016 | 460.00p | 463.60p | 450.00p | 450.00p | 1250 |
05/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
02/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
01/09/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
31/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
30/08/2016 | 460.00p | 460.00p | 456.00p | 460.00p | 414 |
26/08/2016 | 460.00p | 460.00p | 456.00p | 460.00p | 474 |
25/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
24/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
23/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
22/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
19/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
18/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
17/08/2016 | 460.00p | 470.00p | 460.00p | 460.00p | 0 |
16/08/2016 | 460.00p | 460.00p | 456.00p | 460.00p | 202 |
15/08/2016 | 460.00p | 470.00p | 456.00p | 460.00p | 1639 |
12/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
11/08/2016 | 460.00p | 460.00p | 459.00p | 460.00p | 2250 |
10/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
09/08/2016 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
08/08/2016 | 460.00p | 460.00p | 454.00p | 460.00p | 740 |
*Close Price adjusted for both dividends and splits