Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/04/2016 | 12,600.00p | 12,600.00p | 12,600.00p | 12,550.00p | 0 |
12/04/2016 | 12,600.00p | 12,600.00p | 12,600.00p | 12,550.00p | 250 |
11/04/2016 | 12,550.00p | 12,775.00p | 12,550.00p | 12,550.00p | 1050 |
08/04/2016 | 12,450.00p | 12,450.00p | 12,450.00p | 12,550.00p | 0 |
07/04/2016 | 12,450.00p | 12,450.00p | 12,450.00p | 12,550.00p | 0 |
06/04/2016 | 12,450.00p | 12,450.00p | 12,450.00p | 12,550.00p | 0 |
05/04/2016 | 12,450.00p | 12,450.00p | 12,450.00p | 12,550.00p | 0 |
04/04/2016 | 12,450.00p | 12,450.00p | 12,450.00p | 12,550.00p | 0 |
01/04/2016 | 12,450.00p | 12,450.00p | 12,450.00p | 12,550.00p | 35350 |
31/03/2016 | 12,600.00p | 12,600.00p | 12,600.00p | 12,550.00p | 0 |
30/03/2016 | 12,600.00p | 12,600.00p | 12,600.00p | 12,550.00p | 49 |
29/03/2016 | 12,650.00p | 12,650.00p | 12,650.00p | 12,550.00p | 0 |
24/03/2016 | 12,650.00p | 12,650.00p | 12,650.00p | 12,550.00p | 0 |
23/03/2016 | 12,650.00p | 12,650.00p | 12,650.00p | 12,550.00p | 0 |
22/03/2016 | 12,650.00p | 12,650.00p | 12,650.00p | 12,550.00p | 7100 |
21/03/2016 | 12,650.00p | 12,650.00p | 12,650.00p | 12,550.00p | 335 |
18/03/2016 | 12,950.00p | 12,950.00p | 12,950.00p | 12,550.00p | 0 |
17/03/2016 | 12,950.00p | 12,950.00p | 12,950.00p | 12,550.00p | 0 |
16/03/2016 | 12,950.00p | 12,950.00p | 12,950.00p | 12,550.00p | 0 |
15/03/2016 | 12,698.00p | 12,698.00p | 12,698.00p | 12,550.00p | 500 |
14/03/2016 | 12,800.00p | 12,800.00p | 12,800.00p | 12,550.00p | 1500 |
11/03/2016 | 12,725.00p | 12,725.00p | 12,725.00p | 12,550.00p | 250 |
10/03/2016 | 12,422.50p | 12,550.00p | 12,422.50p | 12,550.00p | 24400 |
09/03/2016 | 12,600.00p | 12,600.00p | 12,600.00p | 12,550.00p | 0 |
08/03/2016 | 12,600.00p | 12,600.00p | 12,600.00p | 12,550.00p | 0 |
07/03/2016 | 12,600.00p | 12,600.00p | 12,600.00p | 12,550.00p | 250 |
04/03/2016 | 12,500.00p | 12,500.00p | 12,400.00p | 12,550.00p | 22000 |
03/03/2016 | 12,599.00p | 12,599.00p | 12,300.00p | 12,550.00p | 20008 |
02/03/2016 | 12,450.00p | 12,550.00p | 12,450.00p | 12,550.00p | 682 |
01/03/2016 | 12,250.00p | 12,575.00p | 12,575.00p | 12,550.00p | 0 |
29/02/2016 | 12,250.00p | 12,575.00p | 12,250.00p | 12,550.00p | 562 |
26/02/2016 | 12,600.00p | 12,600.00p | 12,600.00p | 12,550.00p | 662 |
25/02/2016 | 12,250.00p | 12,250.00p | 12,250.00p | 12,550.00p | 250 |
24/02/2016 | 12,299.00p | 12,299.00p | 12,200.00p | 12,550.00p | 4002 |
23/02/2016 | 12,370.00p | 12,370.00p | 12,370.00p | 12,550.00p | 18 |
22/02/2016 | 12,499.00p | 12,499.00p | 12,499.00p | 12,550.00p | 0 |
19/02/2016 | 12,499.00p | 12,499.00p | 12,499.00p | 12,550.00p | 6 |
18/02/2016 | 12,400.00p | 12,600.00p | 12,400.00p | 12,550.00p | 13288 |
17/02/2016 | 12,395.00p | 12,395.00p | 12,395.00p | 12,550.00p | 500 |
16/02/2016 | 12,200.00p | 12,395.00p | 12,200.00p | 12,550.00p | 4340 |
15/02/2016 | 12,200.00p | 12,275.00p | 12,200.00p | 12,550.00p | 10000 |
12/02/2016 | 12,000.00p | 12,000.00p | 12,000.00p | 12,550.00p | 1000 |
11/02/2016 | 12,199.00p | 12,199.00p | 11,701.00p | 12,550.00p | 27252 |
10/02/2016 | 12,449.00p | 12,449.00p | 12,449.00p | 12,550.00p | 2 |
09/02/2016 | 12,540.00p | 12,540.00p | 12,540.00p | 12,550.00p | 250 |
08/02/2016 | 12,595.00p | 12,600.00p | 12,600.00p | 12,550.00p | 0 |
05/02/2016 | 12,595.00p | 12,600.00p | 12,595.00p | 12,550.00p | 1800 |
04/02/2016 | 12,725.00p | 12,725.00p | 12,650.00p | 12,550.00p | 12368 |
03/02/2016 | 12,749.00p | 12,775.00p | 12,749.00p | 12,550.00p | 18010 |
02/02/2016 | 12,900.00p | 12,905.00p | 12,900.00p | 12,550.00p | 500 |
01/02/2016 | 13,149.00p | 13,149.00p | 13,149.00p | 12,550.00p | 2000 |
29/01/2016 | 13,149.00p | 13,149.00p | 13,149.00p | 12,550.00p | 2 |
28/01/2016 | 12,800.00p | 12,806.00p | 12,806.00p | 12,550.00p | 0 |
27/01/2016 | 12,800.00p | 12,806.00p | 12,800.00p | 12,550.00p | 1150 |
26/01/2016 | 12,899.00p | 12,899.00p | 12,899.00p | 12,550.00p | 0 |
25/01/2016 | 12,899.00p | 12,899.00p | 12,899.00p | 12,550.00p | 0 |
22/01/2016 | 12,899.00p | 12,899.00p | 12,899.00p | 12,550.00p | 769000 |
21/01/2016 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
20/01/2016 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
19/01/2016 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
18/01/2016 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
15/01/2016 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
14/01/2016 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 250 |
13/01/2016 | 13,000.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
12/01/2016 | 13,000.00p | 13,200.00p | 13,000.00p | 12,550.00p | 592 |
11/01/2016 | 12,950.00p | 12,975.00p | 12,975.00p | 12,550.00p | 0 |
08/01/2016 | 12,950.00p | 12,975.00p | 12,950.00p | 12,550.00p | 256 |
07/01/2016 | 13,300.00p | 13,300.00p | 13,300.00p | 12,550.00p | 0 |
06/01/2016 | 13,300.00p | 13,300.00p | 13,300.00p | 12,550.00p | 0 |
05/01/2016 | 13,300.00p | 13,300.00p | 13,300.00p | 12,550.00p | 0 |
04/01/2016 | 13,300.00p | 13,300.00p | 13,300.00p | 12,550.00p | 250 |
31/12/2015 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
30/12/2015 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
29/12/2015 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
24/12/2015 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
23/12/2015 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
22/12/2015 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
21/12/2015 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
18/12/2015 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 0 |
17/12/2015 | 13,200.00p | 13,200.00p | 13,200.00p | 12,550.00p | 400 |
16/12/2015 | 13,100.00p | 13,100.00p | 13,100.00p | 12,550.00p | 0 |
15/12/2015 | 13,100.00p | 13,100.00p | 13,100.00p | 12,550.00p | 0 |
14/12/2015 | 13,100.00p | 13,100.00p | 13,100.00p | 12,550.00p | 0 |
11/12/2015 | 13,100.00p | 13,100.00p | 13,100.00p | 12,550.00p | 0 |
10/12/2015 | 13,100.00p | 13,100.00p | 13,100.00p | 12,550.00p | 0 |
09/12/2015 | 13,100.00p | 13,100.00p | 13,100.00p | 12,550.00p | 0 |
08/12/2015 | 13,100.00p | 13,100.00p | 13,100.00p | 12,550.00p | 250 |
07/12/2015 | 13,000.00p | 13,000.00p | 13,000.00p | 12,550.00p | 250 |
04/12/2015 | 12,900.00p | 12,900.00p | 12,900.00p | 12,550.00p | 350 |
03/12/2015 | 12,930.00p | 12,950.00p | 12,950.00p | 12,550.00p | 0 |
02/12/2015 | 12,930.00p | 12,950.00p | 12,930.00p | 12,550.00p | 500 |
01/12/2015 | 12,912.50p | 12,912.50p | 12,912.50p | 12,550.00p | 0 |
30/11/2015 | 12,912.50p | 12,912.50p | 12,912.50p | 12,550.00p | 0 |
27/11/2015 | 12,912.50p | 12,912.50p | 12,912.50p | 12,550.00p | 9357 |
26/11/2015 | 12,870.00p | 12,870.00p | 12,870.00p | 12,550.00p | 0 |
25/11/2015 | 12,870.00p | 12,870.00p | 12,870.00p | 12,550.00p | 0 |
24/11/2015 | 12,870.00p | 12,870.00p | 12,870.00p | 12,550.00p | 0 |
23/11/2015 | 12,870.00p | 12,870.00p | 12,870.00p | 12,550.00p | 0 |
20/11/2015 | 12,870.00p | 12,870.00p | 12,870.00p | 12,550.00p | 0 |
19/11/2015 | 12,870.00p | 12,870.00p | 12,870.00p | 12,550.00p | 38 |
18/11/2015 | 12,950.00p | 12,950.00p | 12,950.00p | 12,550.00p | 0 |
17/11/2015 | 12,950.00p | 12,950.00p | 12,950.00p | 12,550.00p | 250 |
16/11/2015 | 13,000.00p | 13,000.00p | 13,000.00p | 12,550.00p | 250 |
13/11/2015 | 13,000.00p | 12,850.00p | 12,850.00p | 12,550.00p | 0 |
12/11/2015 | 13,000.00p | 12,850.00p | 12,850.00p | 12,550.00p | 0 |
11/11/2015 | 13,000.00p | 12,850.00p | 12,850.00p | 12,550.00p | 0 |
10/11/2015 | 13,000.00p | 12,850.00p | 12,850.00p | 12,550.00p | 0 |
09/11/2015 | 13,000.00p | 12,850.00p | 12,850.00p | 12,550.00p | 0 |
06/11/2015 | 13,000.00p | 12,850.00p | 12,850.00p | 12,550.00p | 0 |
05/11/2015 | 13,000.00p | 12,850.00p | 12,850.00p | 12,550.00p | 0 |
04/11/2015 | 13,000.00p | 13,000.00p | 12,850.00p | 12,550.00p | 934 |
03/11/2015 | 12,880.00p | 12,880.00p | 12,850.00p | 12,550.00p | 586 |
02/11/2015 | 12,850.00p | 12,850.00p | 12,850.00p | 12,550.00p | 1500 |
30/10/2015 | 12,850.00p | 12,850.00p | 12,850.00p | 12,550.00p | 385 |
29/10/2015 | 12,825.00p | 12,825.00p | 12,825.00p | 12,550.00p | 0 |
28/10/2015 | 12,825.00p | 12,825.00p | 12,825.00p | 12,550.00p | 0 |
27/10/2015 | 12,825.00p | 12,825.00p | 12,825.00p | 12,550.00p | 0 |
26/10/2015 | 12,825.00p | 12,825.00p | 12,825.00p | 12,550.00p | 0 |
23/10/2015 | 12,825.00p | 12,825.00p | 12,825.00p | 12,550.00p | 0 |
22/10/2015 | 12,825.00p | 12,825.00p | 12,825.00p | 12,550.00p | 0 |
21/10/2015 | 12,825.00p | 12,825.00p | 12,825.00p | 12,550.00p | 0 |
20/10/2015 | 12,825.00p | 12,825.00p | 12,825.00p | 12,550.00p | 250 |
19/10/2015 | 12,837.50p | 12,837.50p | 12,837.50p | 12,550.00p | 0 |
16/10/2015 | 12,837.50p | 12,837.50p | 12,812.50p | 12,550.00p | 5870 |
15/10/2015 | 12,770.00p | 12,770.00p | 12,770.00p | 12,550.00p | 0 |
14/10/2015 | 12,770.00p | 12,770.00p | 12,770.00p | 12,550.00p | 0 |
13/10/2015 | 12,770.00p | 12,770.00p | 12,770.00p | 12,550.00p | 0 |
12/10/2015 | 12,770.00p | 12,770.00p | 12,770.00p | 12,550.00p | 0 |
09/10/2015 | 12,770.00p | 12,770.00p | 12,770.00p | 12,550.00p | 0 |
08/10/2015 | 12,770.00p | 12,770.00p | 12,770.00p | 12,550.00p | 0 |
07/10/2015 | 12,770.00p | 12,770.00p | 12,770.00p | 12,550.00p | 0 |
06/10/2015 | 12,770.00p | 12,770.00p | 12,770.00p | 12,550.00p | 8000 |
05/10/2015 | 12,850.00p | 12,850.00p | 12,850.00p | 12,550.00p | 0 |
02/10/2015 | 12,850.00p | 12,850.00p | 12,850.00p | 12,550.00p | 375 |
01/10/2015 | 12,827.50p | 12,827.50p | 12,822.50p | 12,550.00p | 1302000 |
30/09/2015 | 12,800.00p | 12,875.00p | 12,800.00p | 12,550.00p | 1675 |
29/09/2015 | 12,700.00p | 12,700.00p | 12,700.00p | 12,550.00p | 8000 |
28/09/2015 | 12,949.00p | 12,949.00p | 12,949.00p | 12,550.00p | 0 |
25/09/2015 | 12,949.00p | 12,949.00p | 12,949.00p | 12,550.00p | 0 |
24/09/2015 | 12,949.00p | 12,949.00p | 12,949.00p | 12,550.00p | 6 |
23/09/2015 | 12,900.00p | 12,900.00p | 12,900.00p | 12,550.00p | 1 |
22/09/2015 | 12,950.00p | 12,950.00p | 12,950.00p | 12,550.00p | 300 |
21/09/2015 | 13,000.00p | 12,950.00p | 12,950.00p | 12,550.00p | 0 |
18/09/2015 | 13,000.00p | 13,000.00p | 12,950.00p | 12,550.00p | 53000 |
17/09/2015 | 13,150.00p | 13,150.00p | 13,150.00p | 12,550.00p | 0 |
16/09/2015 | 13,150.00p | 13,150.00p | 13,150.00p | 12,550.00p | 0 |
15/09/2015 | 13,150.00p | 13,150.00p | 13,150.00p | 12,550.00p | 0 |
14/09/2015 | 13,150.00p | 13,150.00p | 13,150.00p | 12,550.00p | 0 |
11/09/2015 | 13,150.00p | 13,150.00p | 13,150.00p | 12,550.00p | 0 |
10/09/2015 | 13,150.00p | 13,150.00p | 13,150.00p | 12,550.00p | 0 |
09/09/2015 | 13,150.00p | 13,150.00p | 13,150.00p | 12,550.00p | 0 |
08/09/2015 | 13,150.00p | 13,150.00p | 13,150.00p | 12,550.00p | 0 |
07/09/2015 | 13,150.00p | 13,150.00p | 13,150.00p | 12,550.00p | 300 |
04/09/2015 | 12,900.00p | 12,900.00p | 12,900.00p | 12,550.00p | 0 |
03/09/2015 | 12,900.00p | 12,900.00p | 12,900.00p | 12,550.00p | 0 |
02/09/2015 | 12,900.00p | 12,900.00p | 12,900.00p | 12,550.00p | 0 |
01/09/2015 | 12,900.00p | 12,900.00p | 12,900.00p | 12,550.00p | 1500 |
28/08/2015 | 12,900.00p | 12,925.00p | 12,925.00p | 12,550.00p | 0 |
27/08/2015 | 12,900.00p | 12,925.00p | 12,925.00p | 12,550.00p | 0 |
26/08/2015 | 12,900.00p | 12,925.00p | 12,925.00p | 12,550.00p | 0 |
25/08/2015 | 12,900.00p | 12,925.00p | 12,925.00p | 12,550.00p | 0 |
24/08/2015 | 12,900.00p | 12,925.00p | 12,925.00p | 12,550.00p | 0 |
21/08/2015 | 12,900.00p | 12,925.00p | 12,925.00p | 12,550.00p | 0 |
20/08/2015 | 12,900.00p | 12,925.00p | 12,925.00p | 12,550.00p | 0 |
19/08/2015 | 12,900.00p | 12,925.00p | 12,925.00p | 12,550.00p | 0 |
18/08/2015 | 12,900.00p | 12,950.00p | 12,900.00p | 12,550.00p | 21620 |
17/08/2015 | 13,000.00p | 13,010.00p | 13,010.00p | 12,550.00p | 0 |
14/08/2015 | 13,000.00p | 13,010.00p | 13,010.00p | 12,550.00p | 0 |
13/08/2015 | 13,000.00p | 13,010.00p | 13,010.00p | 12,550.00p | 0 |
12/08/2015 | 13,000.00p | 13,010.00p | 13,010.00p | 12,550.00p | 0 |
11/08/2015 | 13,000.00p | 13,010.00p | 13,010.00p | 12,550.00p | 0 |
10/08/2015 | 13,000.00p | 13,010.00p | 13,010.00p | 12,550.00p | 0 |
07/08/2015 | 13,000.00p | 13,010.00p | 13,000.00p | 12,550.00p | 1000 |
06/08/2015 | 12,925.00p | 12,925.00p | 12,925.00p | 12,550.00p | 90 |
05/08/2015 | 12,935.00p | 12,935.00p | 12,935.00p | 12,550.00p | 0 |
04/08/2015 | 12,935.00p | 12,935.00p | 12,935.00p | 12,550.00p | 6 |
03/08/2015 | 12,945.00p | 12,945.00p | 12,945.00p | 12,550.00p | 0 |
31/07/2015 | 12,945.00p | 12,945.00p | 12,945.00p | 12,550.00p | 0 |
30/07/2015 | 12,945.00p | 12,945.00p | 12,945.00p | 12,550.00p | 0 |
29/07/2015 | 12,945.00p | 12,945.00p | 12,945.00p | 12,550.00p | 0 |
28/07/2015 | 12,945.00p | 12,945.00p | 12,945.00p | 12,550.00p | 0 |
27/07/2015 | 12,945.00p | 12,945.00p | 12,945.00p | 12,550.00p | 0 |
24/07/2015 | 12,945.00p | 12,945.00p | 12,945.00p | 12,550.00p | 20 |
23/07/2015 | 12,958.00p | 12,958.00p | 12,958.00p | 12,550.00p | 0 |
22/07/2015 | 12,755.00p | 13,000.00p | 12,755.00p | 12,550.00p | 320 |
21/07/2015 | 12,755.00p | 12,755.00p | 12,755.00p | 12,550.00p | 0 |
20/07/2015 | 12,755.00p | 12,755.00p | 12,755.00p | 12,550.00p | 0 |
17/07/2015 | 12,755.00p | 12,755.00p | 12,755.00p | 12,550.00p | 0 |
16/07/2015 | 12,755.00p | 12,755.00p | 12,755.00p | 12,550.00p | 0 |
15/07/2015 | 12,755.00p | 12,755.00p | 12,755.00p | 12,550.00p | 0 |
14/07/2015 | 12,755.00p | 12,755.00p | 12,755.00p | 12,550.00p | 250 |
13/07/2015 | 12,800.00p | 12,650.00p | 12,650.00p | 12,550.00p | 0 |
10/07/2015 | 12,800.00p | 12,650.00p | 12,650.00p | 12,550.00p | 0 |
09/07/2015 | 12,800.00p | 12,800.00p | 12,650.00p | 12,550.00p | 2750 |
08/07/2015 | 12,920.00p | 12,920.00p | 12,920.00p | 12,550.00p | 0 |
07/07/2015 | 12,920.00p | 12,920.00p | 12,920.00p | 12,550.00p | 0 |
06/07/2015 | 12,920.00p | 12,920.00p | 12,920.00p | 12,550.00p | 2000 |
03/07/2015 | 13,025.00p | 12,925.00p | 12,925.00p | 12,550.00p | 0 |
02/07/2015 | 13,025.00p | 12,925.00p | 12,925.00p | 12,550.00p | 0 |
01/07/2015 | 13,025.00p | 12,925.00p | 12,925.00p | 12,550.00p | 0 |
*Close Price adjusted for both dividends and splits