Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/06/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
05/06/2017 | 104.50p | 105.25p | 103.25p | 104.50p | 33295 |
02/06/2017 | 104.50p | 105.25p | 104.50p | 104.50p | 2608 |
01/06/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
31/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
30/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
26/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
25/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
24/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
23/05/2017 | 104.50p | 105.25p | 104.50p | 104.50p | 6500 |
22/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
19/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
18/05/2017 | 104.50p | 104.50p | 103.25p | 104.50p | 5000 |
17/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
16/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
15/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
12/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
11/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
10/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
09/05/2017 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
08/05/2017 | 104.75p | 104.75p | 104.50p | 104.50p | 0 |
05/05/2017 | 105.25p | 105.25p | 104.00p | 104.75p | 15000 |
04/05/2017 | 105.25p | 105.25p | 104.00p | 105.25p | 15000 |
03/05/2017 | 105.25p | 105.25p | 105.25p | 105.25p | 0 |
02/05/2017 | 105.25p | 105.75p | 105.25p | 105.25p | 10000 |
28/04/2017 | 105.25p | 105.25p | 105.25p | 105.25p | 0 |
27/04/2017 | 105.25p | 105.25p | 104.38p | 105.25p | 10000 |
26/04/2017 | 105.25p | 105.25p | 105.25p | 105.25p | 0 |
25/04/2017 | 105.25p | 105.25p | 105.25p | 105.25p | 0 |
24/04/2017 | 105.25p | 105.25p | 105.25p | 105.25p | 0 |
21/04/2017 | 105.25p | 105.25p | 105.25p | 105.25p | 0 |
20/04/2017 | 104.88p | 105.25p | 104.88p | 105.25p | 0 |
19/04/2017 | 104.88p | 105.50p | 104.88p | 104.88p | 1500 |
18/04/2017 | 104.88p | 104.88p | 104.88p | 104.88p | 0 |
13/04/2017 | 104.88p | 104.88p | 104.88p | 104.88p | 0 |
12/04/2017 | 104.88p | 104.88p | 103.95p | 104.88p | 15000 |
11/04/2017 | 104.88p | 104.88p | 103.91p | 104.88p | 9000 |
10/04/2017 | 104.88p | 104.88p | 104.88p | 104.88p | 0 |
07/04/2017 | 104.88p | 104.88p | 104.88p | 104.88p | 0 |
06/04/2017 | 104.88p | 104.88p | 104.88p | 104.88p | 0 |
05/04/2017 | 104.88p | 104.88p | 104.88p | 104.88p | 0 |
04/04/2017 | 104.88p | 104.88p | 104.88p | 104.88p | 0 |
03/04/2017 | 104.88p | 104.88p | 104.88p | 104.88p | 0 |
31/03/2017 | 104.88p | 104.88p | 104.05p | 104.88p | 40000 |
30/03/2017 | 104.88p | 105.50p | 104.88p | 104.88p | 14800 |
29/03/2017 | 104.88p | 105.38p | 104.88p | 104.88p | 0 |
28/03/2017 | 105.25p | 106.08p | 105.25p | 105.38p | 2500 |
27/03/2017 | 105.12p | 106.15p | 104.55p | 105.25p | 103000 |
24/03/2017 | 105.12p | 105.12p | 105.12p | 105.12p | 0 |
23/03/2017 | 105.12p | 105.12p | 105.12p | 105.12p | 0 |
22/03/2017 | 105.12p | 105.12p | 105.12p | 105.12p | 0 |
21/03/2017 | 105.12p | 105.12p | 104.00p | 105.12p | 28000 |
20/03/2017 | 105.12p | 105.12p | 105.12p | 105.12p | 0 |
17/03/2017 | 105.00p | 106.15p | 105.00p | 105.12p | 15000 |
16/03/2017 | 104.88p | 104.88p | 104.88p | 104.88p | 0 |
15/03/2017 | 104.75p | 105.90p | 104.75p | 104.88p | 4000 |
14/03/2017 | 104.75p | 104.75p | 104.75p | 104.75p | 0 |
13/03/2017 | 104.75p | 104.75p | 104.75p | 104.75p | 0 |
10/03/2017 | 104.75p | 104.75p | 104.75p | 104.75p | 0 |
09/03/2017 | 104.25p | 105.25p | 104.25p | 104.75p | 30000 |
08/03/2017 | 104.25p | 104.25p | 103.00p | 104.25p | 16000 |
07/03/2017 | 103.88p | 104.75p | 103.88p | 104.00p | 10000 |
06/03/2017 | 103.88p | 103.88p | 103.88p | 103.88p | 0 |
03/03/2017 | 103.88p | 103.88p | 103.88p | 103.88p | 0 |
02/03/2017 | 103.88p | 103.88p | 103.88p | 103.88p | 0 |
01/03/2017 | 103.50p | 103.88p | 103.50p | 103.88p | 0 |
28/02/2017 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
27/02/2017 | 103.50p | 103.50p | 102.60p | 103.50p | 10000 |
24/02/2017 | 102.00p | 103.75p | 102.00p | 103.50p | 135000 |
23/02/2017 | 101.50p | 102.00p | 101.50p | 102.00p | 10000 |
22/02/2017 | 101.25p | 101.50p | 101.25p | 101.50p | 0 |
21/02/2017 | 99.87p | 101.25p | 99.87p | 101.25p | 803000 |
20/02/2017 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
17/02/2017 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
16/02/2017 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
15/02/2017 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
14/02/2017 | 99.50p | 99.75p | 98.50p | 99.75p | 15000 |
13/02/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
10/02/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
09/02/2017 | 99.87p | 99.50p | 99.50p | 99.50p | 0 |
08/02/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
07/02/2017 | 99.50p | 99.50p | 98.50p | 99.50p | 5000 |
06/02/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
03/02/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
02/02/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
01/02/2017 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
31/01/2017 | 99.25p | 100.13p | 99.25p | 99.50p | 100000 |
30/01/2017 | 99.25p | 99.87p | 99.25p | 99.25p | 12200 |
27/01/2017 | 99.25p | 99.25p | 99.25p | 99.25p | 0 |
26/01/2017 | 99.25p | 99.25p | 99.25p | 99.25p | 0 |
25/01/2017 | 99.25p | 99.25p | 99.25p | 99.25p | 0 |
24/01/2017 | 99.12p | 99.25p | 98.15p | 99.25p | 25000 |
23/01/2017 | 99.12p | 99.12p | 97.95p | 99.12p | 11000 |
20/01/2017 | 99.12p | 99.12p | 99.12p | 99.12p | 0 |
19/01/2017 | 99.12p | 99.12p | 99.12p | 99.12p | 0 |
18/01/2017 | 99.12p | 99.12p | 97.95p | 99.12p | 7000 |
17/01/2017 | 99.12p | 99.12p | 99.12p | 99.12p | 0 |
16/01/2017 | 99.12p | 99.87p | 97.92p | 99.12p | 12000 |
13/01/2017 | 99.12p | 99.12p | 98.00p | 99.12p | 35000 |
12/01/2017 | 99.12p | 99.12p | 99.12p | 99.12p | 0 |
11/01/2017 | 99.12p | 99.12p | 97.90p | 99.12p | 50000 |
10/01/2017 | 99.12p | 99.12p | 99.12p | 99.12p | 0 |
09/01/2017 | 99.12p | 99.89p | 97.75p | 99.12p | 156990 |
06/01/2017 | 99.12p | 99.12p | 99.12p | 99.12p | 0 |
05/01/2017 | 99.12p | 99.12p | 97.85p | 99.12p | 15000 |
04/01/2017 | 98.62p | 98.62p | 98.62p | 98.62p | 0 |
03/01/2017 | 98.62p | 99.40p | 98.62p | 98.62p | 4000 |
30/12/2016 | 98.50p | 98.62p | 98.50p | 98.62p | 0 |
29/12/2016 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
28/12/2016 | 98.25p | 99.25p | 98.25p | 98.50p | 2400 |
23/12/2016 | 98.25p | 99.25p | 98.25p | 98.25p | 6000 |
22/12/2016 | 98.25p | 99.00p | 98.25p | 98.25p | 13500 |
21/12/2016 | 98.00p | 98.25p | 97.05p | 98.25p | 13000 |
20/12/2016 | 98.00p | 98.00p | 97.05p | 98.00p | 5000 |
19/12/2016 | 98.00p | 98.00p | 97.05p | 98.00p | 36244 |
16/12/2016 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
15/12/2016 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
14/12/2016 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
13/12/2016 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
12/12/2016 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
09/12/2016 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
08/12/2016 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
07/12/2016 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
06/12/2016 | 98.25p | 98.25p | 97.50p | 98.00p | 4500 |
05/12/2016 | 98.25p | 98.25p | 97.75p | 98.25p | 84500 |
02/12/2016 | 98.25p | 98.25p | 97.89p | 98.25p | 500 |
01/12/2016 | 98.25p | 98.25p | 98.25p | 98.25p | 0 |
30/11/2016 | 98.25p | 98.25p | 98.25p | 98.25p | 0 |
29/11/2016 | 98.25p | 98.25p | 98.25p | 98.25p | 0 |
28/11/2016 | 98.25p | 98.25p | 98.25p | 98.25p | 0 |
25/11/2016 | 98.50p | 98.50p | 96.00p | 98.25p | 15000 |
24/11/2016 | 98.50p | 98.50p | 97.00p | 98.50p | 65500 |
23/11/2016 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
22/11/2016 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
21/11/2016 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
18/11/2016 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
17/11/2016 | 98.50p | 98.50p | 98.00p | 98.50p | 15000 |
16/11/2016 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
15/11/2016 | 98.75p | 98.75p | 97.50p | 98.50p | 20000 |
14/11/2016 | 99.50p | 99.50p | 97.50p | 98.75p | 38000 |
11/11/2016 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
10/11/2016 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
09/11/2016 | 99.50p | 99.75p | 99.50p | 99.50p | 0 |
08/11/2016 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
07/11/2016 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
04/11/2016 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
03/11/2016 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
02/11/2016 | 100.00p | 100.00p | 99.00p | 99.75p | 5000 |
01/11/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
31/10/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
28/10/2016 | 100.00p | 100.00p | 99.00p | 100.00p | 10657 |
27/10/2016 | 100.00p | 100.00p | 99.90p | 100.00p | 1319 |
26/10/2016 | 100.75p | 100.75p | 100.00p | 100.00p | 0 |
25/10/2016 | 100.75p | 100.75p | 100.75p | 100.75p | 0 |
24/10/2016 | 100.75p | 100.75p | 100.75p | 100.75p | 0 |
21/10/2016 | 100.75p | 100.75p | 100.75p | 100.75p | 0 |
20/10/2016 | 100.75p | 100.75p | 100.75p | 100.75p | 0 |
19/10/2016 | 100.75p | 100.75p | 99.00p | 100.75p | 20000 |
18/10/2016 | 100.75p | 100.75p | 100.75p | 100.75p | 0 |
17/10/2016 | 100.75p | 100.75p | 99.50p | 100.75p | 7000 |
14/10/2016 | 100.75p | 100.75p | 100.75p | 100.75p | 0 |
13/10/2016 | 100.75p | 100.75p | 100.00p | 100.75p | 35000 |
12/10/2016 | 100.75p | 100.75p | 99.75p | 100.75p | 10000 |
11/10/2016 | 100.75p | 100.75p | 100.00p | 100.75p | 100000 |
10/10/2016 | 100.75p | 100.75p | 100.00p | 100.75p | 5000 |
07/10/2016 | 100.75p | 100.75p | 100.75p | 100.75p | 0 |
06/10/2016 | 100.25p | 100.75p | 100.25p | 100.75p | 0 |
05/10/2016 | 100.25p | 100.25p | 100.25p | 100.25p | 0 |
04/10/2016 | 100.25p | 100.25p | 100.25p | 100.25p | 0 |
03/10/2016 | 100.37p | 100.37p | 99.25p | 100.25p | 10000 |
30/09/2016 | 100.37p | 100.37p | 100.00p | 100.37p | 88500 |
29/09/2016 | 100.37p | 100.37p | 99.25p | 100.37p | 25000 |
28/09/2016 | 100.37p | 100.37p | 100.12p | 100.37p | 4400 |
27/09/2016 | 100.37p | 100.37p | 100.00p | 100.37p | 6800 |
26/09/2016 | 100.37p | 100.50p | 100.37p | 100.37p | 0 |
23/09/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
22/09/2016 | 100.63p | 100.63p | 99.50p | 100.50p | 20000 |
21/09/2016 | 100.50p | 100.63p | 100.50p | 100.63p | 0 |
20/09/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
19/09/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
16/09/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
15/09/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
14/09/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
13/09/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
12/09/2016 | 100.87p | 100.87p | 99.00p | 100.50p | 260000 |
09/09/2016 | 100.87p | 100.87p | 100.00p | 100.87p | 3000 |
08/09/2016 | 100.87p | 100.87p | 100.00p | 100.87p | 20000 |
07/09/2016 | 100.87p | 100.87p | 100.87p | 100.87p | 0 |
06/09/2016 | 100.87p | 100.87p | 100.87p | 100.87p | 0 |
05/09/2016 | 100.87p | 100.87p | 100.87p | 100.87p | 0 |
02/09/2016 | 100.75p | 100.87p | 100.20p | 100.87p | 100000 |
01/09/2016 | 100.63p | 100.75p | 100.30p | 100.75p | 35000 |
31/08/2016 | 100.63p | 100.63p | 100.37p | 100.63p | 0 |
30/08/2016 | 100.37p | 100.37p | 100.15p | 100.37p | 5000 |
26/08/2016 | 100.37p | 100.37p | 100.37p | 100.37p | 0 |
25/08/2016 | 100.37p | 100.37p | 100.15p | 100.37p | 20515 |
24/08/2016 | 100.50p | 100.50p | 100.00p | 100.37p | 5000 |
23/08/2016 | 100.50p | 100.50p | 99.50p | 100.50p | 22500 |
22/08/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
19/08/2016 | 100.63p | 100.63p | 99.50p | 100.50p | 35297 |
*Close Price adjusted for both dividends and splits