Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 187.00p | 187.90p | 185.10p | 187.00p | 5964 |
04/05/2017 | 187.00p | 187.90p | 185.10p | 187.00p | 9982 |
03/05/2017 | 187.00p | 187.00p | 185.10p | 187.00p | 2109 |
02/05/2017 | 189.50p | 189.50p | 185.00p | 187.00p | 44794 |
28/04/2017 | 183.50p | 191.28p | 181.25p | 189.50p | 62300 |
27/04/2017 | 187.00p | 187.00p | 181.50p | 183.50p | 20904 |
26/04/2017 | 190.00p | 190.00p | 185.00p | 187.00p | 28982 |
25/04/2017 | 191.50p | 191.70p | 188.00p | 190.50p | 40083 |
24/04/2017 | 192.50p | 192.70p | 190.00p | 191.50p | 40130 |
21/04/2017 | 192.50p | 192.95p | 191.00p | 192.50p | 38064 |
20/04/2017 | 194.00p | 194.00p | 191.30p | 192.50p | 13125 |
19/04/2017 | 189.50p | 193.28p | 189.50p | 192.50p | 54127 |
18/04/2017 | 191.00p | 195.00p | 186.44p | 189.50p | 96872 |
13/04/2017 | 187.50p | 192.00p | 180.00p | 191.00p | 166451 |
12/04/2017 | 178.00p | 190.00p | 178.00p | 187.50p | 89690 |
11/04/2017 | 176.00p | 179.90p | 176.00p | 178.00p | 30900 |
10/04/2017 | 175.00p | 178.00p | 173.50p | 176.00p | 45199 |
07/04/2017 | 174.00p | 174.90p | 173.20p | 174.00p | 15387 |
06/04/2017 | 173.50p | 175.12p | 173.20p | 174.00p | 37935 |
05/04/2017 | 175.50p | 175.50p | 172.30p | 173.50p | 48355 |
04/04/2017 | 175.50p | 177.00p | 174.10p | 175.50p | 6765 |
03/04/2017 | 174.00p | 177.25p | 173.00p | 175.50p | 25148 |
31/03/2017 | 177.00p | 177.40p | 173.00p | 174.00p | 33528 |
30/03/2017 | 178.50p | 181.25p | 177.00p | 177.00p | 33863 |
29/03/2017 | 173.50p | 179.00p | 172.50p | 178.50p | 80019 |
28/03/2017 | 176.50p | 177.40p | 173.50p | 173.50p | 33076 |
27/03/2017 | 180.00p | 180.50p | 172.50p | 176.50p | 56302 |
24/03/2017 | 181.50p | 181.50p | 176.00p | 181.00p | 98356 |
23/03/2017 | 189.00p | 189.90p | 181.20p | 182.00p | 78502 |
22/03/2017 | 190.00p | 190.80p | 188.00p | 189.00p | 33056 |
21/03/2017 | 191.00p | 193.30p | 189.00p | 190.00p | 19332 |
20/03/2017 | 191.00p | 193.57p | 189.50p | 191.00p | 28420 |
17/03/2017 | 191.00p | 193.00p | 188.00p | 191.00p | 52909 |
16/03/2017 | 191.00p | 192.20p | 188.00p | 191.00p | 10587 |
15/03/2017 | 191.00p | 192.20p | 188.30p | 191.00p | 15800 |
14/03/2017 | 202.50p | 202.80p | 188.00p | 191.00p | 112379 |
13/03/2017 | 202.50p | 203.12p | 200.00p | 202.00p | 12824 |
10/03/2017 | 202.00p | 203.44p | 200.00p | 202.00p | 29152 |
09/03/2017 | 202.00p | 203.50p | 200.80p | 202.00p | 16443 |
08/03/2017 | 202.00p | 205.00p | 200.70p | 202.00p | 30806 |
07/03/2017 | 202.00p | 205.00p | 200.75p | 202.00p | 36245 |
06/03/2017 | 202.00p | 204.00p | 200.00p | 202.00p | 91843 |
03/03/2017 | 199.50p | 203.50p | 198.50p | 202.00p | 46056 |
02/03/2017 | 193.50p | 201.00p | 193.50p | 199.50p | 153738 |
01/03/2017 | 188.00p | 196.00p | 187.90p | 193.50p | 176546 |
28/02/2017 | 182.00p | 189.60p | 181.80p | 186.00p | 205049 |
27/02/2017 | 180.00p | 182.00p | 179.30p | 181.00p | 93768 |
24/02/2017 | 180.00p | 180.80p | 180.00p | 180.00p | 25801 |
23/02/2017 | 180.00p | 181.70p | 180.00p | 180.00p | 35031 |
22/02/2017 | 182.50p | 183.90p | 181.10p | 182.50p | 46142 |
21/02/2017 | 182.50p | 184.70p | 180.00p | 182.50p | 102908 |
20/02/2017 | 176.50p | 178.75p | 175.30p | 178.50p | 28951 |
17/02/2017 | 178.50p | 179.50p | 175.10p | 176.50p | 60663 |
16/02/2017 | 174.50p | 179.55p | 172.15p | 178.50p | 88908 |
15/02/2017 | 176.00p | 176.90p | 174.50p | 174.50p | 40500 |
14/02/2017 | 174.50p | 176.90p | 173.10p | 176.00p | 113345 |
13/02/2017 | 170.50p | 176.00p | 170.50p | 174.50p | 96820 |
10/02/2017 | 172.50p | 173.00p | 168.10p | 170.50p | 96755 |
09/02/2017 | 169.00p | 173.80p | 169.00p | 173.00p | 71345 |
08/02/2017 | 174.50p | 177.00p | 167.90p | 168.50p | 35404 |
07/02/2017 | 174.50p | 175.80p | 173.55p | 174.50p | 11266 |
06/02/2017 | 174.50p | 176.00p | 173.55p | 174.50p | 47181 |
03/02/2017 | 174.50p | 175.80p | 173.55p | 175.50p | 23471 |
02/02/2017 | 173.50p | 175.80p | 173.50p | 174.50p | 62451 |
01/02/2017 | 176.50p | 176.50p | 172.15p | 173.50p | 88870 |
31/01/2017 | 182.50p | 184.00p | 170.00p | 175.00p | 358939 |
30/01/2017 | 172.50p | 178.50p | 172.50p | 174.50p | 68746 |
27/01/2017 | 172.50p | 174.90p | 172.10p | 172.50p | 28279 |
26/01/2017 | 174.50p | 176.25p | 172.50p | 172.50p | 33973 |
25/01/2017 | 174.50p | 176.39p | 173.60p | 174.50p | 22974 |
24/01/2017 | 172.50p | 176.00p | 171.65p | 174.50p | 41157 |
23/01/2017 | 172.50p | 174.25p | 171.55p | 172.50p | 23822 |
20/01/2017 | 172.50p | 174.00p | 171.00p | 172.50p | 39578 |
19/01/2017 | 167.50p | 174.55p | 167.15p | 172.50p | 53157 |
18/01/2017 | 169.50p | 171.99p | 167.15p | 167.50p | 36128 |
17/01/2017 | 162.50p | 173.00p | 162.50p | 169.50p | 57169 |
16/01/2017 | 162.50p | 164.95p | 161.15p | 162.50p | 35684 |
13/01/2017 | 159.50p | 162.50p | 159.50p | 162.50p | 18962 |
12/01/2017 | 162.50p | 162.50p | 160.00p | 161.00p | 15341 |
11/01/2017 | 162.50p | 165.00p | 162.15p | 162.50p | 12172 |
10/01/2017 | 167.50p | 167.50p | 162.15p | 162.50p | 29209 |
09/01/2017 | 167.50p | 169.45p | 165.00p | 167.50p | 49601 |
06/01/2017 | 160.50p | 169.00p | 159.31p | 167.50p | 94794 |
05/01/2017 | 155.50p | 162.50p | 155.50p | 160.50p | 37446 |
04/01/2017 | 154.50p | 157.00p | 153.30p | 155.00p | 60149 |
03/01/2017 | 154.50p | 154.50p | 152.15p | 154.50p | 230086 |
30/12/2016 | 154.50p | 154.50p | 152.15p | 154.50p | 7801 |
29/12/2016 | 154.50p | 154.50p | 152.15p | 154.50p | 26631 |
28/12/2016 | 154.50p | 156.00p | 152.15p | 154.50p | 52407 |
23/12/2016 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
22/12/2016 | 152.50p | 154.50p | 152.15p | 154.50p | 19678 |
21/12/2016 | 156.50p | 156.50p | 152.15p | 153.50p | 13946 |
20/12/2016 | 154.50p | 156.50p | 153.00p | 155.50p | 26079 |
19/12/2016 | 154.50p | 156.00p | 152.00p | 154.50p | 70167 |
16/12/2016 | 158.50p | 158.70p | 155.00p | 156.50p | 35443 |
15/12/2016 | 158.50p | 160.00p | 157.15p | 158.50p | 62147 |
14/12/2016 | 158.50p | 158.80p | 157.15p | 158.50p | 27884 |
13/12/2016 | 160.50p | 162.00p | 157.15p | 158.50p | 63615 |
12/12/2016 | 158.50p | 160.86p | 158.50p | 160.50p | 32224 |
09/12/2016 | 158.50p | 159.70p | 158.50p | 158.50p | 27101 |
08/12/2016 | 158.50p | 159.80p | 156.10p | 158.50p | 41369 |
07/12/2016 | 164.50p | 164.50p | 156.00p | 158.50p | 130779 |
06/12/2016 | 163.50p | 164.50p | 162.00p | 163.50p | 39855 |
05/12/2016 | 160.00p | 163.10p | 159.30p | 163.00p | 70544 |
02/12/2016 | 157.50p | 161.30p | 155.00p | 160.00p | 173925 |
01/12/2016 | 149.50p | 158.00p | 148.55p | 158.00p | 143395 |
30/11/2016 | 150.50p | 151.00p | 148.55p | 150.00p | 66161 |
29/11/2016 | 147.50p | 150.01p | 145.55p | 149.50p | 67474 |
28/11/2016 | 144.50p | 148.50p | 144.50p | 148.00p | 114201 |
25/11/2016 | 144.50p | 146.25p | 144.00p | 144.50p | 55596 |
24/11/2016 | 144.50p | 146.24p | 143.66p | 144.50p | 26015 |
23/11/2016 | 144.50p | 146.24p | 143.66p | 144.50p | 17021 |
22/11/2016 | 144.50p | 146.24p | 143.00p | 144.50p | 17775 |
21/11/2016 | 144.50p | 146.24p | 143.65p | 144.00p | 35880 |
18/11/2016 | 144.50p | 146.36p | 144.50p | 144.50p | 27411 |
17/11/2016 | 144.50p | 146.24p | 144.50p | 144.50p | 7554 |
16/11/2016 | 144.50p | 144.75p | 144.50p | 144.50p | 2892 |
15/11/2016 | 144.50p | 147.27p | 144.50p | 144.50p | 29746 |
14/11/2016 | 148.00p | 148.80p | 144.50p | 144.50p | 41538 |
11/11/2016 | 146.50p | 149.00p | 146.50p | 148.00p | 16709 |
10/11/2016 | 142.50p | 148.50p | 141.50p | 146.50p | 41295 |
09/11/2016 | 138.50p | 144.85p | 136.44p | 142.50p | 45274 |
08/11/2016 | 147.50p | 149.00p | 146.00p | 147.50p | 27175 |
07/11/2016 | 150.00p | 150.00p | 146.00p | 147.50p | 21592 |
04/11/2016 | 149.50p | 150.00p | 147.50p | 150.00p | 22157 |
03/11/2016 | 148.50p | 149.50p | 147.00p | 149.50p | 8745 |
02/11/2016 | 149.00p | 150.00p | 148.50p | 148.50p | 26028 |
01/11/2016 | 148.50p | 150.00p | 148.20p | 149.00p | 20773 |
31/10/2016 | 146.50p | 150.00p | 146.50p | 148.50p | 28883 |
28/10/2016 | 148.50p | 148.90p | 145.00p | 146.50p | 34155 |
27/10/2016 | 147.50p | 155.00p | 147.15p | 148.50p | 93082 |
26/10/2016 | 143.50p | 143.70p | 141.10p | 142.50p | 13365 |
25/10/2016 | 143.50p | 144.00p | 142.15p | 143.50p | 7284 |
24/10/2016 | 142.50p | 144.00p | 141.50p | 143.50p | 21290 |
21/10/2016 | 148.50p | 148.50p | 139.00p | 142.50p | 93441 |
20/10/2016 | 148.50p | 150.00p | 146.34p | 148.50p | 9698 |
19/10/2016 | 149.50p | 149.90p | 146.55p | 148.50p | 8907 |
18/10/2016 | 149.00p | 151.00p | 149.00p | 149.50p | 14201 |
17/10/2016 | 148.00p | 150.50p | 146.55p | 149.00p | 27756 |
14/10/2016 | 152.00p | 152.00p | 147.20p | 148.00p | 39517 |
13/10/2016 | 154.00p | 154.00p | 148.60p | 152.00p | 360751 |
12/10/2016 | 156.00p | 156.00p | 154.10p | 154.50p | 23753 |
11/10/2016 | 158.50p | 159.10p | 156.00p | 157.00p | 58477 |
10/10/2016 | 161.50p | 161.50p | 158.50p | 158.50p | 42716 |
07/10/2016 | 162.00p | 163.00p | 160.75p | 161.50p | 10910 |
06/10/2016 | 165.50p | 165.50p | 161.10p | 162.00p | 23067 |
05/10/2016 | 164.50p | 168.00p | 161.00p | 165.50p | 47797 |
04/10/2016 | 159.50p | 165.90p | 159.50p | 165.00p | 95378 |
03/10/2016 | 159.50p | 159.50p | 157.35p | 157.50p | 17971 |
30/09/2016 | 159.50p | 159.50p | 157.35p | 159.50p | 5410 |
29/09/2016 | 159.50p | 161.00p | 157.30p | 159.50p | 10930 |
28/09/2016 | 159.50p | 159.50p | 157.25p | 159.50p | 27308 |
27/09/2016 | 159.50p | 159.50p | 158.25p | 159.50p | 16241 |
26/09/2016 | 158.50p | 160.40p | 158.25p | 159.50p | 12790 |
23/09/2016 | 157.50p | 159.50p | 157.50p | 157.50p | 9503 |
22/09/2016 | 157.50p | 159.50p | 157.50p | 157.50p | 10877 |
21/09/2016 | 158.50p | 160.90p | 157.50p | 157.50p | 73018 |
20/09/2016 | 156.00p | 159.00p | 154.00p | 158.50p | 123667 |
19/09/2016 | 158.50p | 160.50p | 156.00p | 156.00p | 114216 |
16/09/2016 | 164.50p | 164.50p | 156.03p | 160.00p | 64053 |
15/09/2016 | 167.50p | 169.00p | 165.50p | 165.50p | 15114 |
14/09/2016 | 167.50p | 169.99p | 167.50p | 167.50p | 16534 |
13/09/2016 | 167.50p | 170.00p | 167.50p | 167.50p | 18194 |
12/09/2016 | 173.00p | 173.00p | 164.50p | 167.50p | 76066 |
09/09/2016 | 172.00p | 173.50p | 170.00p | 173.00p | 74919 |
08/09/2016 | 172.50p | 173.85p | 171.20p | 172.00p | 54121 |
07/09/2016 | 174.50p | 176.00p | 171.75p | 172.50p | 30783 |
06/09/2016 | 175.50p | 176.90p | 172.00p | 174.50p | 37870 |
05/09/2016 | 170.50p | 179.50p | 169.25p | 175.50p | 127674 |
02/09/2016 | 170.50p | 172.00p | 168.90p | 170.50p | 100992 |
01/09/2016 | 167.50p | 178.75p | 165.45p | 173.00p | 289816 |
31/08/2016 | 153.50p | 168.00p | 152.00p | 164.00p | 165337 |
30/08/2016 | 148.00p | 155.00p | 147.04p | 153.50p | 85597 |
26/08/2016 | 148.00p | 150.00p | 147.00p | 148.00p | 40160 |
25/08/2016 | 150.00p | 151.72p | 147.55p | 148.00p | 35339 |
24/08/2016 | 150.00p | 152.00p | 148.55p | 150.00p | 80669 |
23/08/2016 | 148.50p | 153.00p | 148.00p | 151.00p | 22489 |
22/08/2016 | 149.50p | 151.50p | 147.66p | 148.50p | 48138 |
19/08/2016 | 137.00p | 152.50p | 137.00p | 149.50p | 76886 |
18/08/2016 | 130.50p | 140.00p | 130.50p | 137.00p | 87429 |
17/08/2016 | 130.50p | 132.45p | 129.15p | 130.50p | 8018 |
16/08/2016 | 130.50p | 132.45p | 129.15p | 130.50p | 3300 |
15/08/2016 | 130.50p | 132.50p | 128.00p | 130.50p | 101762 |
12/08/2016 | 130.50p | 132.00p | 129.00p | 130.50p | 11889 |
11/08/2016 | 130.00p | 131.00p | 128.15p | 130.50p | 63443 |
10/08/2016 | 130.50p | 131.20p | 128.15p | 130.00p | 29551 |
09/08/2016 | 130.50p | 131.70p | 128.00p | 130.50p | 21563 |
08/08/2016 | 123.50p | 131.90p | 122.50p | 130.50p | 137617 |
05/08/2016 | 122.50p | 124.50p | 120.50p | 122.50p | 217331 |
04/08/2016 | 122.50p | 124.20p | 122.50p | 122.50p | 8533 |
03/08/2016 | 122.50p | 124.20p | 122.50p | 122.50p | 9451 |
02/08/2016 | 122.50p | 124.50p | 122.00p | 122.50p | 40106 |
01/08/2016 | 122.50p | 125.00p | 122.10p | 122.50p | 118176 |
29/07/2016 | 124.00p | 124.00p | 121.10p | 122.50p | 24304 |
28/07/2016 | 126.50p | 127.00p | 123.22p | 124.00p | 42955 |
27/07/2016 | 127.50p | 128.25p | 126.50p | 126.50p | 11250 |
26/07/2016 | 127.50p | 128.45p | 126.10p | 127.50p | 18699 |
25/07/2016 | 126.50p | 129.00p | 126.50p | 127.50p | 49417 |
22/07/2016 | 126.50p | 128.00p | 126.00p | 126.50p | 88310 |
21/07/2016 | 126.50p | 127.50p | 126.50p | 126.50p | 83327 |
*Close Price adjusted for both dividends and splits