Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/03/2016 | 397.50p | 397.50p | 393.00p | 397.50p | 273 |
22/03/2016 | 397.50p | 404.00p | 397.50p | 397.50p | 13 |
21/03/2016 | 392.50p | 400.00p | 390.00p | 397.50p | 10092 |
18/03/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
17/03/2016 | 392.50p | 392.50p | 388.10p | 392.50p | 5350 |
16/03/2016 | 392.50p | 392.50p | 388.00p | 392.50p | 230 |
15/03/2016 | 392.50p | 392.50p | 387.00p | 392.50p | 2000 |
14/03/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
11/03/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
10/03/2016 | 392.50p | 400.00p | 388.00p | 392.50p | 3379 |
09/03/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
08/03/2016 | 392.50p | 394.00p | 386.00p | 392.50p | 1989 |
07/03/2016 | 397.50p | 397.50p | 390.00p | 392.50p | 3000 |
04/03/2016 | 397.50p | 404.00p | 393.00p | 397.50p | 4489 |
03/03/2016 | 395.00p | 399.00p | 395.00p | 397.50p | 2000 |
02/03/2016 | 392.50p | 395.00p | 392.50p | 395.00p | 99 |
01/03/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
29/02/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
26/02/2016 | 400.00p | 400.00p | 391.00p | 392.50p | 2711 |
25/02/2016 | 405.00p | 405.00p | 400.00p | 400.00p | 2075 |
24/02/2016 | 405.00p | 405.00p | 400.00p | 405.00p | 1000 |
23/02/2016 | 407.50p | 407.50p | 400.00p | 405.00p | 3500 |
22/02/2016 | 397.50p | 410.00p | 397.50p | 407.50p | 7800 |
19/02/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
18/02/2016 | 397.50p | 404.90p | 397.50p | 397.50p | 253 |
17/02/2016 | 397.50p | 404.90p | 397.50p | 397.50p | 1245 |
16/02/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
15/02/2016 | 382.50p | 404.90p | 382.50p | 397.50p | 10567 |
12/02/2016 | 382.50p | 382.50p | 379.00p | 382.50p | 850 |
11/02/2016 | 375.00p | 382.50p | 375.00p | 382.50p | 3250 |
10/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
09/02/2016 | 377.50p | 377.50p | 377.00p | 377.50p | 850 |
08/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
05/02/2016 | 377.50p | 377.50p | 375.00p | 377.50p | 523 |
04/02/2016 | 382.50p | 382.50p | 377.50p | 377.50p | 1791 |
03/02/2016 | 380.00p | 384.00p | 380.00p | 382.50p | 2550 |
02/02/2016 | 380.00p | 384.00p | 378.00p | 380.00p | 1138 |
01/02/2016 | 370.00p | 380.00p | 370.00p | 380.00p | 3593 |
29/01/2016 | 357.50p | 375.00p | 357.50p | 370.00p | 5619 |
28/01/2016 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
27/01/2016 | 352.50p | 365.00p | 352.50p | 357.50p | 4993 |
26/01/2016 | 350.00p | 355.00p | 348.00p | 350.00p | 3619 |
25/01/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
22/01/2016 | 350.00p | 350.00p | 347.00p | 350.00p | 2500 |
21/01/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
20/01/2016 | 352.50p | 352.50p | 350.00p | 350.00p | 0 |
19/01/2016 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
18/01/2016 | 352.50p | 352.50p | 351.25p | 352.50p | 2702 |
15/01/2016 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
14/01/2016 | 355.00p | 355.00p | 351.00p | 352.50p | 15665 |
13/01/2016 | 357.50p | 357.50p | 351.00p | 355.00p | 5240 |
12/01/2016 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
11/01/2016 | 360.00p | 360.00p | 357.50p | 357.50p | 0 |
08/01/2016 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
07/01/2016 | 365.00p | 365.00p | 358.10p | 360.00p | 5975 |
06/01/2016 | 365.00p | 367.00p | 363.00p | 365.00p | 3143 |
05/01/2016 | 360.00p | 365.00p | 357.00p | 365.00p | 2564 |
04/01/2016 | 360.00p | 360.00p | 357.00p | 360.00p | 2212 |
31/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
30/12/2015 | 360.00p | 364.00p | 357.00p | 360.00p | 2863 |
29/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 1470 |
24/12/2015 | 360.00p | 360.00p | 357.00p | 360.00p | 771 |
23/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
22/12/2015 | 360.00p | 360.00p | 357.00p | 360.00p | 1405 |
21/12/2015 | 360.00p | 360.00p | 357.00p | 360.00p | 1705 |
18/12/2015 | 360.00p | 364.00p | 360.00p | 360.00p | 693 |
17/12/2015 | 360.00p | 364.00p | 360.00p | 360.00p | 898 |
16/12/2015 | 360.00p | 364.00p | 360.00p | 360.00p | 2538 |
15/12/2015 | 360.00p | 364.00p | 360.00p | 360.00p | 7931 |
14/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 1393 |
11/12/2015 | 360.00p | 364.90p | 360.00p | 360.00p | 955 |
10/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
09/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 1500 |
08/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
07/12/2015 | 360.00p | 365.00p | 360.00p | 360.00p | 1000 |
04/12/2015 | 355.00p | 363.00p | 355.00p | 360.00p | 13250 |
03/12/2015 | 355.00p | 359.00p | 355.00p | 355.00p | 1500 |
02/12/2015 | 357.50p | 359.00p | 355.00p | 355.00p | 1000 |
01/12/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
30/11/2015 | 347.50p | 360.00p | 347.50p | 357.50p | 6475 |
27/11/2015 | 332.50p | 350.00p | 332.50p | 347.50p | 347360 |
26/11/2015 | 325.00p | 335.00p | 325.00p | 332.50p | 7761 |
25/11/2015 | 322.50p | 327.70p | 320.00p | 325.00p | 62361 |
24/11/2015 | 330.00p | 330.00p | 322.50p | 322.50p | 3100 |
23/11/2015 | 330.00p | 332.90p | 325.97p | 330.00p | 3500 |
20/11/2015 | 322.50p | 333.00p | 322.50p | 330.00p | 6242 |
19/11/2015 | 317.50p | 321.00p | 317.50p | 321.00p | 15000 |
18/11/2015 | 312.50p | 317.50p | 312.00p | 317.50p | 20360 |
17/11/2015 | 311.50p | 312.50p | 310.00p | 312.50p | 5000 |
16/11/2015 | 318.50p | 318.50p | 310.00p | 312.50p | 6983 |
13/11/2015 | 323.50p | 323.50p | 315.10p | 318.50p | 5887 |
12/11/2015 | 328.50p | 328.50p | 322.00p | 323.50p | 5286 |
11/11/2015 | 340.00p | 340.00p | 325.00p | 328.50p | 12625 |
10/11/2015 | 340.00p | 340.00p | 335.10p | 340.00p | 525 |
09/11/2015 | 337.50p | 340.00p | 335.00p | 340.00p | 1259 |
06/11/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
05/11/2015 | 342.50p | 342.50p | 335.10p | 337.50p | 4047 |
04/11/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
03/11/2015 | 342.50p | 342.50p | 340.00p | 342.50p | 500 |
02/11/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
30/10/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
29/10/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
28/10/2015 | 341.00p | 342.50p | 341.00p | 342.50p | 200 |
27/10/2015 | 341.00p | 341.00p | 341.00p | 341.00p | 0 |
26/10/2015 | 345.00p | 345.00p | 340.00p | 341.00p | 275 |
23/10/2015 | 345.00p | 346.80p | 341.00p | 345.00p | 2150 |
22/10/2015 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
21/10/2015 | 345.00p | 345.00p | 341.00p | 345.00p | 339 |
20/10/2015 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
19/10/2015 | 352.50p | 352.50p | 343.00p | 345.00p | 18937 |
16/10/2015 | 352.50p | 352.50p | 345.10p | 352.50p | 162 |
15/10/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
14/10/2015 | 352.50p | 352.50p | 352.00p | 352.50p | 2000 |
13/10/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
12/10/2015 | 350.00p | 352.50p | 345.10p | 352.50p | 5313 |
09/10/2015 | 350.00p | 350.00p | 345.10p | 350.00p | 500 |
08/10/2015 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
07/10/2015 | 347.50p | 350.00p | 345.00p | 350.00p | 48 |
06/10/2015 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
05/10/2015 | 347.50p | 347.50p | 345.00p | 347.50p | 3000 |
02/10/2015 | 347.50p | 348.40p | 345.10p | 347.50p | 4573 |
01/10/2015 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
30/09/2015 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
29/09/2015 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
28/09/2015 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
25/09/2015 | 347.50p | 347.50p | 345.10p | 347.50p | 2307 |
24/09/2015 | 352.50p | 352.50p | 345.10p | 347.50p | 2901 |
23/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
22/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
21/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
18/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
17/09/2015 | 352.50p | 352.50p | 345.00p | 352.50p | 500 |
16/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
15/09/2015 | 350.00p | 352.50p | 345.00p | 352.50p | 419 |
14/09/2015 | 352.50p | 352.50p | 345.00p | 350.00p | 7327 |
11/09/2015 | 352.50p | 355.00p | 346.00p | 352.50p | 1010 |
10/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
09/09/2015 | 352.50p | 355.00p | 350.00p | 352.50p | 3852 |
08/09/2015 | 352.50p | 355.20p | 348.75p | 352.50p | 2090 |
07/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
04/09/2015 | 347.50p | 355.20p | 347.50p | 352.50p | 3700 |
03/09/2015 | 352.50p | 352.50p | 346.00p | 347.50p | 1336 |
02/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
01/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
28/08/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
27/08/2015 | 360.00p | 360.00p | 350.00p | 352.50p | 5700 |
26/08/2015 | 360.00p | 360.00p | 355.00p | 360.00p | 239 |
25/08/2015 | 359.00p | 362.50p | 350.00p | 360.00p | 7324 |
24/08/2015 | 360.00p | 360.00p | 353.00p | 359.00p | 675 |
21/08/2015 | 365.00p | 365.00p | 360.00p | 360.00p | 5000 |
20/08/2015 | 366.50p | 366.50p | 361.00p | 365.00p | 1511 |
19/08/2015 | 366.50p | 366.50p | 361.00p | 366.50p | 1060 |
18/08/2015 | 366.50p | 366.50p | 361.00p | 366.50p | 1000 |
17/08/2015 | 366.50p | 366.50p | 361.00p | 366.50p | 16864 |
14/08/2015 | 366.50p | 372.00p | 365.00p | 366.50p | 3600 |
13/08/2015 | 366.50p | 372.00p | 361.00p | 366.50p | 3067 |
12/08/2015 | 366.50p | 366.50p | 366.50p | 366.50p | 0 |
11/08/2015 | 366.50p | 372.00p | 366.50p | 366.50p | 1169 |
10/08/2015 | 366.50p | 366.50p | 366.50p | 366.50p | 0 |
07/08/2015 | 366.50p | 366.50p | 361.00p | 366.50p | 376 |
06/08/2015 | 366.50p | 366.50p | 366.50p | 366.50p | 0 |
05/08/2015 | 369.00p | 369.00p | 365.10p | 366.50p | 1370 |
04/08/2015 | 369.00p | 372.90p | 369.00p | 369.00p | 376 |
03/08/2015 | 369.00p | 369.00p | 365.10p | 369.00p | 175 |
31/07/2015 | 369.00p | 372.00p | 365.00p | 369.00p | 4277 |
30/07/2015 | 359.00p | 369.00p | 359.00p | 369.00p | 7524 |
29/07/2015 | 355.00p | 359.00p | 351.94p | 359.00p | 51518 |
28/07/2015 | 357.50p | 357.50p | 353.00p | 355.00p | 30308 |
27/07/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
24/07/2015 | 357.50p | 359.40p | 355.00p | 357.50p | 30090 |
23/07/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
22/07/2015 | 357.50p | 359.50p | 357.50p | 357.50p | 100 |
21/07/2015 | 357.50p | 359.50p | 355.00p | 357.50p | 2818 |
20/07/2015 | 360.00p | 360.00p | 354.40p | 357.50p | 3550 |
17/07/2015 | 366.00p | 366.00p | 366.00p | 366.00p | 0 |
16/07/2015 | 366.00p | 367.00p | 366.00p | 366.00p | 5000 |
15/07/2015 | 367.50p | 367.50p | 365.00p | 366.00p | 1032 |
14/07/2015 | 367.50p | 369.50p | 365.00p | 367.50p | 763 |
13/07/2015 | 367.50p | 367.50p | 365.00p | 367.50p | 18222 |
10/07/2015 | 367.50p | 370.00p | 366.50p | 367.50p | 1121 |
09/07/2015 | 367.50p | 370.00p | 365.00p | 367.50p | 297593 |
08/07/2015 | 375.00p | 375.00p | 356.25p | 356.25p | 4581 |
07/07/2015 | 372.50p | 375.00p | 370.00p | 375.00p | 1714 |
06/07/2015 | 372.50p | 372.50p | 370.00p | 372.50p | 38 |
03/07/2015 | 372.50p | 379.40p | 371.00p | 372.50p | 25070 |
02/07/2015 | 372.50p | 373.09p | 372.50p | 372.50p | 26000 |
01/07/2015 | 376.00p | 378.00p | 376.00p | 376.00p | 2991 |
30/06/2015 | 376.00p | 376.00p | 376.00p | 376.00p | 900 |
29/06/2015 | 377.50p | 377.50p | 370.00p | 376.00p | 29857 |
26/06/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
25/06/2015 | 387.50p | 387.65p | 387.50p | 387.50p | 1250 |
24/06/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
23/06/2015 | 387.50p | 389.00p | 387.50p | 387.50p | 771 |
22/06/2015 | 387.50p | 390.00p | 387.50p | 387.50p | 3350 |
19/06/2015 | 385.00p | 390.00p | 381.00p | 387.50p | 1864 |
18/06/2015 | 393.50p | 400.00p | 380.00p | 385.00p | 23700 |
17/06/2015 | 379.50p | 395.00p | 379.50p | 390.50p | 7974 |
16/06/2015 | 377.00p | 380.00p | 377.00p | 379.50p | 490000 |
15/06/2015 | 374.50p | 377.34p | 373.00p | 377.00p | 12104 |
12/06/2015 | 374.50p | 374.50p | 372.00p | 374.50p | 1750 |
*Close Price adjusted for both dividends and splits