Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2016 | 92.50p | 96.75p | 92.50p | 96.75p | 10746 |
08/11/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
07/11/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
04/11/2016 | 92.75p | 92.75p | 92.00p | 92.50p | 4987 |
03/11/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
02/11/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
01/11/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
31/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
28/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
27/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
26/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
25/10/2016 | 92.75p | 92.75p | 92.75p | 92.75p | 0 |
24/10/2016 | 92.75p | 92.75p | 91.50p | 92.75p | 45037 |
21/10/2016 | 93.00p | 93.00p | 92.75p | 92.75p | 0 |
20/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
19/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
18/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
17/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
14/10/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 5323 |
13/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
12/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
11/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
10/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
07/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
06/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
05/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
04/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
03/10/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
30/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
29/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 13818 |
28/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
27/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
26/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
23/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
22/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
21/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 2546 |
20/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
19/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 7023 |
16/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
15/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
14/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
13/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
12/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 2486 |
09/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
08/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
07/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
06/09/2016 | 93.00p | 93.00p | 92.05p | 93.00p | 9310 |
05/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
02/09/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
01/09/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 3032 |
31/08/2016 | 93.00p | 93.50p | 93.00p | 93.00p | 22281 |
30/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
26/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
25/08/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 3750 |
24/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
23/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
22/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
19/08/2016 | 93.00p | 93.26p | 93.00p | 93.00p | 2123 |
18/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
17/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
16/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
15/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
12/08/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 3880 |
11/08/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 665 |
10/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
09/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
08/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
05/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
04/08/2016 | 93.00p | 93.26p | 93.00p | 93.00p | 6388 |
03/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
02/08/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
01/08/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 11561 |
29/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
28/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
27/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
26/07/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 18660 |
25/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
22/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
21/07/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
20/07/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 2261 |
19/07/2016 | 93.00p | 93.26p | 93.00p | 93.00p | 10000 |
18/07/2016 | 93.00p | 93.26p | 92.00p | 93.00p | 10064 |
15/07/2016 | 93.00p | 93.00p | 92.00p | 93.00p | 33720 |
14/07/2016 | 91.50p | 93.00p | 91.50p | 93.00p | 0 |
13/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 1288 |
12/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 4512 |
11/07/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
08/07/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
07/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 9627 |
06/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 2500 |
05/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 2180 |
04/07/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
01/07/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 15579 |
30/06/2016 | 91.50p | 91.50p | 90.00p | 91.50p | 9900 |
29/06/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
28/06/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
27/06/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
24/06/2016 | 92.00p | 92.00p | 89.50p | 91.50p | 11515 |
23/06/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
22/06/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
21/06/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
20/06/2016 | 92.00p | 92.00p | 90.50p | 92.00p | 1069 |
17/06/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
16/06/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 14738 |
15/06/2016 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
14/06/2016 | 96.00p | 96.00p | 94.50p | 96.00p | 19863 |
13/06/2016 | 96.00p | 96.00p | 94.50p | 96.00p | 7372 |
10/06/2016 | 95.75p | 97.00p | 95.75p | 96.00p | 1069 |
09/06/2016 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
08/06/2016 | 95.75p | 95.75p | 95.50p | 95.75p | 40000 |
07/06/2016 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
06/06/2016 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
03/06/2016 | 95.75p | 95.75p | 95.75p | 95.75p | 0 |
02/06/2016 | 93.50p | 95.75p | 93.50p | 95.75p | 1000 |
01/06/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2180 |
31/05/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 12315 |
27/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
26/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
25/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
24/05/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2500 |
23/05/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 10000 |
20/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
19/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
18/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
17/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
16/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
13/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
12/05/2016 | 93.50p | 93.50p | 93.01p | 93.50p | 5400 |
11/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
10/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
09/05/2016 | 93.50p | 93.50p | 90.50p | 93.50p | 0 |
06/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
05/05/2016 | 93.50p | 94.50p | 93.50p | 93.50p | 0 |
04/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
03/05/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
29/04/2016 | 93.50p | 93.89p | 93.50p | 93.50p | 2500 |
28/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
27/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
26/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
25/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
22/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2212 |
21/04/2016 | 93.50p | 94.00p | 93.50p | 93.50p | 35000 |
20/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2806 |
19/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 4967 |
18/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2500 |
15/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
14/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 517 |
13/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
12/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
11/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 9047 |
08/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
07/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
06/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
05/04/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 499 |
04/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
01/04/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
31/03/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2245 |
30/03/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 3000 |
29/03/2016 | 93.50p | 93.89p | 93.50p | 93.50p | 532 |
24/03/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
23/03/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
22/03/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 2180 |
21/03/2016 | 93.50p | 93.89p | 93.50p | 93.50p | 3074 |
18/03/2016 | 93.50p | 94.00p | 93.50p | 93.50p | 10638 |
17/03/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
16/03/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
15/03/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 1403 |
14/03/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
11/03/2016 | 93.50p | 93.50p | 93.00p | 93.50p | 11642 |
10/03/2016 | 94.00p | 94.00p | 91.00p | 93.50p | 10137 |
09/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
08/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
07/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
04/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
03/03/2016 | 94.00p | 94.00p | 93.00p | 94.00p | 7000 |
02/03/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
01/03/2016 | 94.00p | 94.00p | 93.00p | 94.00p | 2261 |
29/02/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
26/02/2016 | 94.00p | 94.00p | 93.00p | 94.00p | 4361 |
25/02/2016 | 94.00p | 94.00p | 93.05p | 94.00p | 23067 |
24/02/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
23/02/2016 | 94.00p | 94.00p | 93.00p | 94.00p | 2261 |
22/02/2016 | 94.00p | 94.00p | 93.00p | 94.00p | 3752 |
19/02/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
18/02/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
17/02/2016 | 92.00p | 94.00p | 92.00p | 94.00p | 3166 |
16/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
15/02/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 5000 |
12/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
11/02/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 14439 |
10/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
09/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
08/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
05/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
04/02/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 14126 |
03/02/2016 | 92.00p | 92.00p | 91.00p | 92.00p | 10798 |
02/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
01/02/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
29/01/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
28/01/2016 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
*Close Price adjusted for both dividends and splits