Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/05/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
12/05/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
11/05/2016 | 382.50p | 390.00p | 382.50p | 382.50p | 850 |
10/05/2016 | 382.50p | 390.00p | 382.50p | 382.50p | 150 |
09/05/2016 | 382.50p | 390.00p | 381.00p | 382.50p | 1024 |
06/05/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
05/05/2016 | 382.50p | 382.50p | 380.00p | 382.50p | 0 |
04/05/2016 | 385.00p | 385.00p | 382.50p | 382.50p | 0 |
03/05/2016 | 385.00p | 385.00p | 379.00p | 385.00p | 2642 |
29/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
28/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
27/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
26/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
25/04/2016 | 385.00p | 390.00p | 385.00p | 385.00p | 0 |
22/04/2016 | 385.00p | 395.00p | 385.00p | 385.00p | 324 |
21/04/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
20/04/2016 | 385.00p | 395.00p | 385.00p | 385.00p | 2500 |
19/04/2016 | 385.00p | 390.00p | 376.33p | 385.00p | 486 |
18/04/2016 | 387.50p | 387.50p | 385.00p | 385.00p | 0 |
15/04/2016 | 387.50p | 395.00p | 387.50p | 387.50p | 4900 |
14/04/2016 | 385.00p | 394.80p | 385.00p | 387.50p | 2000 |
13/04/2016 | 382.50p | 388.00p | 382.50p | 385.00p | 2635 |
12/04/2016 | 367.50p | 382.50p | 367.50p | 382.50p | 10000 |
11/04/2016 | 367.50p | 367.50p | 365.00p | 367.50p | 300 |
08/04/2016 | 370.00p | 370.00p | 367.50p | 367.50p | 0 |
07/04/2016 | 367.50p | 370.00p | 367.50p | 370.00p | 5593 |
06/04/2016 | 370.00p | 380.00p | 367.50p | 367.50p | 7200 |
05/04/2016 | 382.50p | 382.50p | 370.00p | 372.50p | 2775 |
04/04/2016 | 382.50p | 382.50p | 377.50p | 382.50p | 0 |
01/04/2016 | 382.50p | 382.50p | 377.50p | 382.50p | 0 |
31/03/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
30/03/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
29/03/2016 | 385.00p | 385.00p | 382.50p | 382.50p | 0 |
24/03/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
23/03/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
22/03/2016 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
21/03/2016 | 382.50p | 390.00p | 375.00p | 385.00p | 89226 |
18/03/2016 | 382.50p | 382.50p | 369.53p | 382.50p | 585 |
17/03/2016 | 382.50p | 382.50p | 375.00p | 382.50p | 702 |
16/03/2016 | 382.50p | 382.50p | 380.00p | 382.50p | 180 |
15/03/2016 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
14/03/2016 | 382.50p | 382.50p | 375.00p | 382.50p | 6 |
11/03/2016 | 380.00p | 382.50p | 380.00p | 382.50p | 0 |
10/03/2016 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
09/03/2016 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
08/03/2016 | 367.50p | 380.00p | 367.50p | 380.00p | 3191 |
07/03/2016 | 367.50p | 377.00p | 355.00p | 367.50p | 1923 |
04/03/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
03/03/2016 | 367.50p | 367.50p | 358.00p | 367.50p | 2800 |
02/03/2016 | 380.00p | 380.00p | 367.50p | 367.50p | 5200 |
01/03/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
29/02/2016 | 375.00p | 380.00p | 375.00p | 375.00p | 10500 |
26/02/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
25/02/2016 | 375.00p | 380.00p | 369.00p | 375.00p | 2560 |
24/02/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
23/02/2016 | 375.00p | 375.00p | 369.00p | 375.00p | 2008 |
22/02/2016 | 370.00p | 384.00p | 370.00p | 375.00p | 7790 |
19/02/2016 | 370.00p | 380.00p | 370.00p | 370.00p | 42 |
18/02/2016 | 370.00p | 382.00p | 370.00p | 370.00p | 100 |
17/02/2016 | 365.00p | 374.00p | 365.00p | 370.00p | 3000 |
16/02/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
15/02/2016 | 365.00p | 365.00p | 360.00p | 365.00p | 500 |
12/02/2016 | 362.50p | 365.00p | 362.50p | 365.00p | 0 |
11/02/2016 | 365.00p | 365.00p | 362.50p | 362.50p | 1500 |
10/02/2016 | 365.00p | 365.00p | 360.00p | 365.00p | 5460 |
09/02/2016 | 382.50p | 385.00p | 365.00p | 365.00p | 23901 |
08/02/2016 | 387.50p | 393.00p | 375.00p | 382.50p | 4813 |
05/02/2016 | 387.50p | 393.50p | 380.00p | 387.50p | 1751 |
04/02/2016 | 375.00p | 387.50p | 375.00p | 387.50p | 250 |
03/02/2016 | 370.00p | 375.00p | 370.00p | 375.00p | 5398 |
02/02/2016 | 370.00p | 394.00p | 351.00p | 370.00p | 81650 |
01/02/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
29/01/2016 | 407.50p | 420.00p | 407.50p | 410.00p | 750 |
28/01/2016 | 400.00p | 410.00p | 400.00p | 407.50p | 400 |
27/01/2016 | 400.00p | 402.50p | 400.00p | 400.00p | 0 |
26/01/2016 | 400.00p | 405.00p | 400.00p | 400.00p | 0 |
25/01/2016 | 397.50p | 410.00p | 397.50p | 402.50p | 750 |
22/01/2016 | 397.50p | 397.50p | 395.00p | 397.50p | 129 |
21/01/2016 | 387.50p | 405.00p | 387.50p | 397.50p | 5114 |
20/01/2016 | 390.00p | 409.00p | 388.00p | 397.50p | 2218 |
19/01/2016 | 385.00p | 404.00p | 382.00p | 392.50p | 1550 |
18/01/2016 | 402.50p | 409.00p | 380.00p | 385.00p | 10426 |
15/01/2016 | 405.00p | 405.00p | 401.00p | 402.50p | 1000 |
14/01/2016 | 405.00p | 409.00p | 405.00p | 405.00p | 500 |
13/01/2016 | 407.50p | 409.00p | 405.00p | 405.00p | 150 |
12/01/2016 | 415.00p | 415.00p | 400.00p | 407.50p | 3100 |
11/01/2016 | 415.00p | 415.00p | 412.50p | 412.50p | 0 |
08/01/2016 | 415.00p | 425.00p | 415.00p | 415.00p | 0 |
07/01/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
06/01/2016 | 430.00p | 430.00p | 400.00p | 415.00p | 1535 |
05/01/2016 | 455.00p | 455.00p | 430.00p | 430.00p | 7300 |
04/01/2016 | 455.00p | 459.60p | 450.00p | 455.00p | 5482 |
31/12/2015 | 455.00p | 459.60p | 455.00p | 455.00p | 955 |
30/12/2015 | 445.00p | 459.60p | 445.00p | 455.00p | 2033 |
29/12/2015 | 442.50p | 451.67p | 442.50p | 445.00p | 1260 |
24/12/2015 | 435.00p | 442.50p | 435.00p | 442.50p | 1800 |
23/12/2015 | 435.00p | 442.50p | 435.00p | 435.00p | 980 |
22/12/2015 | 435.00p | 437.00p | 435.00p | 435.00p | 300 |
21/12/2015 | 435.00p | 440.00p | 435.00p | 435.00p | 803 |
18/12/2015 | 435.00p | 437.00p | 435.00p | 435.00p | 1500 |
17/12/2015 | 427.50p | 442.50p | 427.50p | 435.00p | 1250 |
16/12/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
15/12/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
14/12/2015 | 427.50p | 432.50p | 427.50p | 427.50p | 250 |
11/12/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
10/12/2015 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
09/12/2015 | 427.50p | 432.50p | 427.50p | 427.50p | 1278 |
08/12/2015 | 427.50p | 432.50p | 416.25p | 427.50p | 929 |
07/12/2015 | 425.00p | 425.00p | 417.00p | 425.00p | 700 |
04/12/2015 | 425.00p | 427.50p | 425.00p | 425.00p | 0 |
03/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
02/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
01/12/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
30/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
27/11/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
26/11/2015 | 425.00p | 427.50p | 425.00p | 425.00p | 0 |
25/11/2015 | 420.00p | 430.00p | 420.00p | 425.00p | 700 |
24/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
23/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
20/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
19/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
18/11/2015 | 420.00p | 428.00p | 420.00p | 420.00p | 1000 |
17/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
16/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
13/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
12/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
11/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
10/11/2015 | 420.00p | 425.00p | 420.00p | 420.00p | 0 |
09/11/2015 | 422.50p | 422.50p | 418.25p | 420.00p | 1000 |
06/11/2015 | 422.50p | 428.75p | 418.25p | 422.50p | 1099 |
05/11/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
04/11/2015 | 420.00p | 425.00p | 420.00p | 422.50p | 250 |
03/11/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
02/11/2015 | 420.00p | 425.00p | 420.00p | 420.00p | 1402 |
30/10/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
29/10/2015 | 420.00p | 420.00p | 415.00p | 420.00p | 0 |
28/10/2015 | 407.50p | 421.70p | 407.50p | 420.00p | 1821 |
27/10/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
26/10/2015 | 405.00p | 409.00p | 405.00p | 407.50p | 25000 |
23/10/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
22/10/2015 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
21/10/2015 | 400.00p | 405.00p | 400.00p | 405.00p | 1000 |
20/10/2015 | 400.00p | 400.00p | 395.00p | 400.00p | 1000 |
19/10/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
16/10/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
15/10/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
14/10/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
13/10/2015 | 392.50p | 400.00p | 392.50p | 400.00p | 150 |
12/10/2015 | 387.50p | 393.00p | 387.50p | 392.50p | 3166 |
09/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
08/10/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
07/10/2015 | 385.00p | 394.00p | 385.00p | 387.50p | 560 |
06/10/2015 | 385.00p | 385.00p | 380.00p | 385.00p | 0 |
05/10/2015 | 380.00p | 385.00p | 380.00p | 385.00p | 500 |
02/10/2015 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
01/10/2015 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
30/09/2015 | 382.50p | 382.50p | 370.00p | 380.00p | 150 |
29/09/2015 | 382.50p | 385.00p | 375.00p | 382.50p | 0 |
28/09/2015 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
25/09/2015 | 385.00p | 386.50p | 375.00p | 385.00p | 517 |
24/09/2015 | 382.50p | 387.00p | 382.50p | 385.00p | 2000 |
23/09/2015 | 382.50p | 388.00p | 382.50p | 382.50p | 6400 |
22/09/2015 | 387.50p | 390.00p | 381.00p | 382.50p | 9872 |
21/09/2015 | 390.00p | 392.00p | 387.50p | 387.50p | 5000 |
18/09/2015 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
17/09/2015 | 387.50p | 390.00p | 387.50p | 390.00p | 1535 |
16/09/2015 | 385.00p | 400.00p | 385.00p | 387.50p | 21663 |
15/09/2015 | 385.00p | 387.50p | 377.60p | 385.00p | 24841 |
14/09/2015 | 385.00p | 387.50p | 385.00p | 385.00p | 2064 |
11/09/2015 | 377.50p | 388.00p | 377.50p | 385.00p | 5250 |
10/09/2015 | 377.50p | 388.00p | 377.50p | 377.50p | 5500 |
09/09/2015 | 377.50p | 388.00p | 377.50p | 377.50p | 100 |
08/09/2015 | 370.00p | 385.00p | 365.00p | 377.50p | 11756 |
07/09/2015 | 375.00p | 384.00p | 370.00p | 370.00p | 5000 |
04/09/2015 | 375.00p | 385.00p | 375.00p | 375.00p | 2000 |
03/09/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
02/09/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
01/09/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
28/08/2015 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
27/08/2015 | 375.00p | 383.05p | 375.00p | 375.00p | 546 |
26/08/2015 | 375.00p | 383.00p | 375.00p | 375.00p | 1321 |
25/08/2015 | 375.00p | 381.00p | 375.00p | 375.00p | 4925 |
24/08/2015 | 382.50p | 382.50p | 366.00p | 375.00p | 332 |
21/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
20/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
19/08/2015 | 382.50p | 382.50p | 375.00p | 382.50p | 800 |
18/08/2015 | 382.50p | 387.00p | 382.50p | 382.50p | 2580 |
17/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
14/08/2015 | 382.50p | 382.50p | 375.00p | 382.50p | 0 |
13/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
12/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
11/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
10/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
07/08/2015 | 382.50p | 382.50p | 378.00p | 382.50p | 2500 |
06/08/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
05/08/2015 | 382.50p | 382.50p | 375.00p | 382.50p | 675 |
04/08/2015 | 377.50p | 389.00p | 377.50p | 382.50p | 14000 |
03/08/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
31/07/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
30/07/2015 | 377.50p | 377.50p | 365.00p | 377.50p | 1379 |
*Close Price adjusted for both dividends and splits