Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2016 | 126.50p | 127.80p | 126.00p | 126.50p | 14031 |
19/07/2016 | 129.00p | 130.00p | 126.00p | 126.50p | 85410 |
18/07/2016 | 129.50p | 130.50p | 128.00p | 129.50p | 44616 |
15/07/2016 | 131.50p | 132.50p | 128.55p | 130.00p | 60045 |
14/07/2016 | 131.50p | 131.50p | 129.50p | 131.50p | 2271 |
13/07/2016 | 131.50p | 133.50p | 129.50p | 131.50p | 47889 |
12/07/2016 | 124.50p | 134.00p | 124.50p | 131.50p | 131547 |
11/07/2016 | 124.50p | 126.20p | 122.75p | 124.50p | 68150 |
08/07/2016 | 127.00p | 127.00p | 122.40p | 124.50p | 76158 |
07/07/2016 | 128.50p | 128.50p | 126.00p | 127.00p | 21530 |
06/07/2016 | 132.50p | 132.50p | 126.30p | 128.50p | 33629 |
05/07/2016 | 137.50p | 140.00p | 132.50p | 132.50p | 16364 |
04/07/2016 | 126.50p | 140.00p | 125.50p | 137.50p | 114102 |
01/07/2016 | 122.50p | 130.00p | 122.50p | 128.50p | 183766 |
30/06/2016 | 125.50p | 125.50p | 120.25p | 121.50p | 44537 |
29/06/2016 | 125.00p | 125.50p | 124.00p | 125.50p | 16433 |
28/06/2016 | 119.00p | 128.00p | 116.20p | 125.00p | 74131 |
27/06/2016 | 129.00p | 129.32p | 116.10p | 119.00p | 88892 |
24/06/2016 | 132.00p | 132.00p | 115.00p | 129.50p | 149865 |
23/06/2016 | 142.50p | 145.00p | 140.64p | 143.50p | 37763 |
22/06/2016 | 143.50p | 143.90p | 142.00p | 142.50p | 21618 |
21/06/2016 | 143.50p | 144.50p | 142.45p | 143.50p | 10317 |
20/06/2016 | 139.00p | 144.50p | 138.00p | 143.50p | 76177 |
17/06/2016 | 140.50p | 141.40p | 139.00p | 139.00p | 14184 |
16/06/2016 | 142.50p | 142.50p | 140.05p | 140.50p | 10754 |
15/06/2016 | 139.50p | 144.90p | 139.50p | 142.50p | 10792 |
14/06/2016 | 146.00p | 147.00p | 139.50p | 139.50p | 66012 |
13/06/2016 | 152.00p | 152.00p | 145.90p | 146.00p | 52436 |
10/06/2016 | 152.00p | 152.00p | 150.00p | 152.00p | 34568 |
09/06/2016 | 152.00p | 152.50p | 151.00p | 152.00p | 11909 |
08/06/2016 | 152.50p | 152.50p | 150.90p | 152.00p | 16588 |
07/06/2016 | 152.50p | 153.50p | 151.25p | 152.50p | 41293 |
06/06/2016 | 152.50p | 153.50p | 152.50p | 152.50p | 12744 |
03/06/2016 | 152.50p | 153.82p | 151.00p | 152.50p | 14764 |
02/06/2016 | 148.50p | 153.00p | 148.10p | 152.00p | 74364 |
01/06/2016 | 152.50p | 152.50p | 148.00p | 148.50p | 33309 |
31/05/2016 | 152.50p | 153.00p | 150.10p | 152.50p | 35989 |
27/05/2016 | 149.50p | 153.00p | 149.10p | 152.00p | 88419 |
26/05/2016 | 151.50p | 151.50p | 149.20p | 149.50p | 39398 |
25/05/2016 | 150.50p | 151.95p | 150.00p | 151.00p | 53990 |
24/05/2016 | 149.00p | 153.00p | 149.00p | 150.50p | 91872 |
23/05/2016 | 147.50p | 151.56p | 147.50p | 149.00p | 115728 |
20/05/2016 | 143.50p | 149.00p | 143.50p | 147.50p | 99621 |
19/05/2016 | 136.00p | 143.50p | 135.62p | 143.00p | 217250 |
18/05/2016 | 146.50p | 146.50p | 135.90p | 137.00p | 143660 |
17/05/2016 | 155.50p | 155.50p | 140.00p | 147.00p | 155675 |
16/05/2016 | 155.50p | 156.00p | 154.00p | 155.50p | 6176 |
13/05/2016 | 154.50p | 155.50p | 152.00p | 155.50p | 49001 |
12/05/2016 | 153.50p | 155.00p | 153.00p | 154.50p | 10182 |
11/05/2016 | 153.00p | 154.90p | 151.30p | 153.50p | 27688 |
10/05/2016 | 162.00p | 162.00p | 151.50p | 153.00p | 69788 |
09/05/2016 | 166.00p | 166.00p | 162.00p | 162.00p | 20560 |
06/05/2016 | 167.50p | 167.50p | 165.00p | 166.00p | 4974 |
05/05/2016 | 166.50p | 167.50p | 165.30p | 167.50p | 8149 |
04/05/2016 | 169.50p | 169.50p | 165.20p | 166.50p | 28952 |
03/05/2016 | 169.50p | 169.90p | 167.25p | 169.50p | 18592 |
29/04/2016 | 168.50p | 169.50p | 167.15p | 169.50p | 165677 |
28/04/2016 | 171.50p | 171.50p | 168.50p | 168.50p | 6500 |
27/04/2016 | 170.00p | 171.00p | 169.20p | 170.50p | 9266 |
26/04/2016 | 166.50p | 170.90p | 166.50p | 170.00p | 55508 |
25/04/2016 | 164.00p | 166.50p | 164.00p | 166.50p | 20625 |
22/04/2016 | 164.00p | 165.90p | 164.00p | 165.50p | 12977 |
21/04/2016 | 164.50p | 165.00p | 162.50p | 164.00p | 25938 |
20/04/2016 | 168.00p | 168.00p | 163.10p | 164.50p | 25391 |
19/04/2016 | 168.50p | 170.00p | 167.50p | 168.00p | 12549 |
18/04/2016 | 168.00p | 170.00p | 166.50p | 170.00p | 28546 |
15/04/2016 | 167.00p | 168.00p | 166.50p | 168.00p | 11497 |
14/04/2016 | 170.50p | 170.90p | 167.00p | 167.00p | 25816 |
13/04/2016 | 170.50p | 170.90p | 168.50p | 170.50p | 7058 |
12/04/2016 | 170.50p | 170.90p | 168.50p | 170.50p | 12142 |
11/04/2016 | 170.50p | 172.00p | 168.10p | 170.50p | 54790 |
08/04/2016 | 170.50p | 172.00p | 168.10p | 170.50p | 84530 |
07/04/2016 | 171.00p | 172.40p | 169.10p | 171.50p | 35046 |
06/04/2016 | 172.00p | 172.10p | 167.96p | 171.00p | 75263 |
05/04/2016 | 173.00p | 173.00p | 171.00p | 172.00p | 11656 |
04/04/2016 | 175.00p | 175.00p | 171.00p | 173.00p | 26196 |
01/04/2016 | 176.50p | 176.80p | 175.00p | 175.00p | 10000 |
31/03/2016 | 176.50p | 176.92p | 175.00p | 176.50p | 5218 |
30/03/2016 | 177.50p | 178.70p | 175.25p | 176.50p | 13676 |
29/03/2016 | 177.50p | 178.85p | 175.75p | 177.50p | 13849 |
24/03/2016 | 177.50p | 177.50p | 175.50p | 177.50p | 5481 |
23/03/2016 | 177.50p | 178.89p | 176.00p | 177.50p | 8592 |
22/03/2016 | 177.50p | 178.90p | 176.75p | 177.50p | 9929 |
21/03/2016 | 178.50p | 178.95p | 176.00p | 177.50p | 14798 |
18/03/2016 | 178.50p | 178.50p | 176.75p | 178.50p | 11735 |
17/03/2016 | 178.50p | 181.00p | 178.50p | 178.50p | 1 |
16/03/2016 | 179.00p | 179.00p | 177.51p | 178.50p | 25593 |
15/03/2016 | 179.00p | 179.00p | 177.50p | 179.00p | 17218 |
14/03/2016 | 174.00p | 179.00p | 174.00p | 179.00p | 36862 |
11/03/2016 | 173.50p | 175.60p | 173.20p | 174.00p | 28959 |
10/03/2016 | 178.50p | 178.50p | 176.10p | 176.50p | 9116 |
09/03/2016 | 178.50p | 180.80p | 177.00p | 178.50p | 12146 |
08/03/2016 | 179.00p | 180.80p | 177.00p | 178.50p | 14521 |
07/03/2016 | 177.50p | 180.50p | 177.00p | 179.00p | 24057 |
04/03/2016 | 177.50p | 178.30p | 175.10p | 177.50p | 8287 |
03/03/2016 | 177.50p | 178.00p | 175.10p | 177.50p | 7353 |
02/03/2016 | 178.50p | 179.00p | 176.00p | 177.50p | 28379 |
01/03/2016 | 177.00p | 178.50p | 175.80p | 178.50p | 13008 |
29/02/2016 | 176.50p | 177.68p | 175.50p | 177.00p | 10914 |
26/02/2016 | 175.50p | 177.01p | 174.00p | 176.50p | 48435 |
25/02/2016 | 173.50p | 175.50p | 173.50p | 175.00p | 23060 |
24/02/2016 | 175.00p | 175.00p | 172.30p | 173.50p | 30833 |
23/02/2016 | 179.50p | 180.35p | 175.01p | 175.50p | 52869 |
22/02/2016 | 179.50p | 180.90p | 177.50p | 179.50p | 27152 |
19/02/2016 | 179.50p | 179.70p | 179.50p | 179.50p | 3974 |
18/02/2016 | 177.00p | 179.90p | 177.00p | 179.50p | 66753 |
17/02/2016 | 177.50p | 179.00p | 175.05p | 177.00p | 49569 |
16/02/2016 | 187.50p | 187.50p | 176.00p | 177.50p | 121975 |
15/02/2016 | 187.50p | 189.50p | 187.50p | 187.50p | 22090 |
12/02/2016 | 188.50p | 189.00p | 186.50p | 186.50p | 18096 |
11/02/2016 | 191.50p | 191.50p | 188.00p | 188.50p | 18831 |
10/02/2016 | 191.50p | 194.00p | 190.70p | 191.50p | 32655 |
09/02/2016 | 192.50p | 194.50p | 190.17p | 191.50p | 47655 |
08/02/2016 | 193.50p | 194.90p | 191.65p | 192.50p | 33739 |
05/02/2016 | 192.50p | 194.00p | 190.80p | 193.50p | 33393 |
04/02/2016 | 192.50p | 193.00p | 190.80p | 192.50p | 16916 |
03/02/2016 | 192.50p | 193.00p | 190.60p | 192.50p | 28956 |
02/02/2016 | 196.50p | 197.55p | 190.00p | 192.50p | 109951 |
01/02/2016 | 187.50p | 192.80p | 186.25p | 190.50p | 41591 |
29/01/2016 | 187.50p | 188.45p | 186.10p | 187.50p | 8346 |
28/01/2016 | 187.50p | 188.45p | 186.00p | 187.50p | 2179 |
27/01/2016 | 187.50p | 189.00p | 186.60p | 187.50p | 19813 |
26/01/2016 | 186.50p | 188.50p | 185.50p | 187.50p | 11796 |
25/01/2016 | 183.50p | 194.00p | 183.50p | 194.00p | 19292 |
22/01/2016 | 184.50p | 185.50p | 182.10p | 183.50p | 12542 |
21/01/2016 | 184.50p | 185.50p | 182.00p | 184.50p | 14665 |
20/01/2016 | 194.50p | 194.50p | 184.50p | 184.50p | 56997 |
19/01/2016 | 187.50p | 196.00p | 187.50p | 194.50p | 57940 |
18/01/2016 | 187.50p | 189.90p | 186.55p | 187.50p | 29657 |
15/01/2016 | 187.50p | 189.90p | 186.55p | 187.50p | 9654 |
14/01/2016 | 188.50p | 190.80p | 186.10p | 190.00p | 50083 |
13/01/2016 | 189.50p | 191.00p | 187.50p | 188.50p | 41361 |
12/01/2016 | 184.50p | 193.00p | 184.50p | 189.50p | 65900 |
11/01/2016 | 182.50p | 186.12p | 178.00p | 184.50p | 67276 |
08/01/2016 | 178.00p | 181.50p | 178.00p | 181.50p | 161478 |
07/01/2016 | 179.00p | 179.00p | 176.00p | 178.00p | 21929 |
06/01/2016 | 177.50p | 179.68p | 177.50p | 179.00p | 28632 |
05/01/2016 | 177.50p | 178.49p | 177.50p | 177.50p | 7742 |
04/01/2016 | 177.50p | 178.49p | 175.56p | 177.50p | 37652 |
31/12/2015 | 177.50p | 178.49p | 177.50p | 177.50p | 7098 |
30/12/2015 | 177.50p | 178.49p | 175.56p | 177.50p | 16412 |
29/12/2015 | 177.50p | 178.49p | 175.56p | 177.50p | 5188 |
24/12/2015 | 177.50p | 178.50p | 177.50p | 177.50p | 2235 |
23/12/2015 | 177.50p | 178.60p | 175.56p | 177.50p | 8309 |
22/12/2015 | 177.50p | 178.60p | 175.55p | 177.50p | 19009 |
21/12/2015 | 177.50p | 178.65p | 175.00p | 177.50p | 313155 |
18/12/2015 | 179.00p | 179.00p | 175.00p | 177.50p | 16462 |
17/12/2015 | 179.00p | 179.00p | 177.44p | 179.00p | 12738 |
16/12/2015 | 179.00p | 179.12p | 177.01p | 179.00p | 7807 |
15/12/2015 | 177.50p | 178.00p | 176.01p | 178.00p | 11717 |
14/12/2015 | 177.50p | 177.99p | 176.01p | 177.50p | 17986 |
11/12/2015 | 177.50p | 178.35p | 176.01p | 177.50p | 19291 |
10/12/2015 | 177.50p | 178.40p | 176.01p | 177.50p | 40542 |
09/12/2015 | 177.50p | 178.40p | 176.01p | 177.50p | 12012 |
08/12/2015 | 177.50p | 178.50p | 175.10p | 177.50p | 25388 |
07/12/2015 | 174.50p | 179.00p | 174.50p | 177.50p | 54772 |
04/12/2015 | 172.00p | 176.95p | 170.85p | 174.50p | 33148 |
03/12/2015 | 172.00p | 173.28p | 170.75p | 172.00p | 17441 |
02/12/2015 | 172.00p | 174.00p | 170.75p | 172.00p | 17781 |
01/12/2015 | 172.00p | 172.60p | 170.65p | 172.00p | 4826 |
30/11/2015 | 171.50p | 172.60p | 170.64p | 172.00p | 20179 |
27/11/2015 | 171.50p | 172.85p | 171.50p | 171.50p | 8296 |
26/11/2015 | 171.50p | 172.90p | 169.80p | 171.50p | 9679 |
25/11/2015 | 171.50p | 173.00p | 169.70p | 171.50p | 10491 |
24/11/2015 | 171.50p | 173.10p | 170.00p | 171.50p | 15450 |
23/11/2015 | 173.50p | 174.00p | 171.50p | 171.50p | 10206 |
20/11/2015 | 177.50p | 177.50p | 172.42p | 173.50p | 12953 |
19/11/2015 | 177.50p | 177.50p | 175.00p | 175.00p | 6357 |
18/11/2015 | 177.00p | 178.50p | 175.00p | 177.50p | 6801 |
17/11/2015 | 177.50p | 177.50p | 176.00p | 177.00p | 5924 |
16/11/2015 | 183.00p | 183.00p | 178.25p | 179.00p | 27820 |
13/11/2015 | 178.00p | 184.00p | 178.00p | 183.00p | 38918 |
12/11/2015 | 185.50p | 185.50p | 177.40p | 178.00p | 60599 |
11/11/2015 | 184.50p | 186.60p | 183.80p | 185.50p | 50042 |
10/11/2015 | 184.50p | 186.85p | 183.75p | 184.50p | 11321 |
09/11/2015 | 186.00p | 186.90p | 184.00p | 184.50p | 17157 |
06/11/2015 | 181.50p | 187.00p | 181.00p | 186.00p | 36315 |
05/11/2015 | 188.00p | 188.00p | 178.00p | 181.50p | 42283 |
04/11/2015 | 188.00p | 188.50p | 186.00p | 188.00p | 8261 |
03/11/2015 | 188.00p | 188.52p | 186.00p | 188.00p | 5074 |
02/11/2015 | 187.50p | 190.40p | 187.00p | 188.00p | 36000 |
30/10/2015 | 183.00p | 190.00p | 183.00p | 187.50p | 66767 |
29/10/2015 | 180.50p | 185.80p | 180.50p | 183.00p | 54173 |
28/10/2015 | 176.00p | 182.50p | 175.00p | 180.50p | 153121 |
27/10/2015 | 177.00p | 178.00p | 170.10p | 175.00p | 51879 |
26/10/2015 | 167.50p | 180.50p | 164.72p | 176.50p | 179919 |
23/10/2015 | 187.50p | 187.50p | 166.50p | 167.50p | 246812 |
22/10/2015 | 208.00p | 210.00p | 186.50p | 187.50p | 268630 |
21/10/2015 | 218.50p | 219.67p | 215.50p | 217.50p | 18780 |
20/10/2015 | 217.50p | 219.40p | 215.30p | 218.50p | 22171 |
19/10/2015 | 217.50p | 219.74p | 215.30p | 217.50p | 19066 |
16/10/2015 | 214.00p | 219.40p | 214.00p | 217.50p | 47776 |
15/10/2015 | 213.50p | 215.95p | 212.10p | 214.00p | 50326 |
14/10/2015 | 214.50p | 215.00p | 208.00p | 210.00p | 42429 |
13/10/2015 | 214.50p | 216.45p | 213.25p | 214.50p | 18217 |
12/10/2015 | 209.50p | 217.00p | 209.50p | 214.50p | 56529 |
09/10/2015 | 209.50p | 212.00p | 209.50p | 209.50p | 8753 |
08/10/2015 | 211.50p | 212.50p | 209.50p | 209.50p | 23208 |
07/10/2015 | 204.00p | 213.95p | 204.00p | 211.50p | 40254 |
06/10/2015 | 204.00p | 206.00p | 202.00p | 204.00p | 8715 |
*Close Price adjusted for both dividends and splits