Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2017 | 145.00p | 145.00p | 143.75p | 144.00p | 199597 |
13/04/2017 | 144.75p | 144.75p | 144.00p | 144.75p | 356092 |
12/04/2017 | 144.25p | 145.00p | 143.25p | 144.50p | 638064 |
11/04/2017 | 145.00p | 145.00p | 143.50p | 143.88p | 550651 |
10/04/2017 | 143.50p | 144.96p | 142.90p | 144.00p | 534155 |
07/04/2017 | 142.00p | 143.75p | 141.25p | 142.75p | 1406577 |
06/04/2017 | 142.00p | 142.00p | 140.91p | 141.50p | 317049 |
05/04/2017 | 140.75p | 141.61p | 140.74p | 140.75p | 176171 |
04/04/2017 | 141.25p | 142.00p | 140.47p | 142.00p | 411193 |
03/04/2017 | 139.00p | 141.50p | 138.24p | 140.75p | 433240 |
31/03/2017 | 138.00p | 139.50p | 138.00p | 139.50p | 380846 |
30/03/2017 | 138.75p | 139.50p | 138.00p | 138.00p | 169867 |
29/03/2017 | 139.00p | 139.25p | 138.50p | 138.75p | 320624 |
28/03/2017 | 140.75p | 141.00p | 139.75p | 140.00p | 122269 |
27/03/2017 | 140.50p | 140.75p | 139.25p | 139.50p | 105879 |
24/03/2017 | 139.25p | 140.50p | 139.25p | 139.50p | 68511 |
23/03/2017 | 139.50p | 140.50p | 139.26p | 139.50p | 95882 |
22/03/2017 | 138.75p | 140.00p | 138.75p | 139.00p | 180857 |
21/03/2017 | 139.75p | 140.00p | 138.50p | 138.50p | 1167894 |
20/03/2017 | 138.25p | 139.00p | 138.04p | 138.50p | 340741 |
17/03/2017 | 138.25p | 139.00p | 138.25p | 139.00p | 231877 |
16/03/2017 | 139.50p | 139.50p | 137.50p | 137.75p | 457079 |
15/03/2017 | 139.00p | 139.71p | 138.75p | 139.25p | 174484 |
14/03/2017 | 140.50p | 140.50p | 139.00p | 140.00p | 207054 |
13/03/2017 | 141.50p | 142.15p | 141.47p | 141.75p | 81806 |
10/03/2017 | 142.50p | 142.50p | 141.00p | 141.50p | 123830 |
09/03/2017 | 141.50p | 142.05p | 141.50p | 141.50p | 55832 |
08/03/2017 | 141.50p | 142.00p | 141.00p | 141.50p | 214422 |
07/03/2017 | 141.50p | 142.50p | 141.50p | 142.00p | 97046 |
06/03/2017 | 141.50p | 142.03p | 141.50p | 141.75p | 77011 |
03/03/2017 | 141.75p | 142.25p | 141.50p | 142.00p | 161833 |
02/03/2017 | 141.75p | 142.75p | 141.50p | 142.25p | 94128 |
01/03/2017 | 141.75p | 142.50p | 141.75p | 142.50p | 119922 |
28/02/2017 | 142.00p | 142.75p | 141.75p | 141.75p | 99282 |
27/02/2017 | 142.00p | 142.50p | 141.50p | 142.50p | 117826 |
24/02/2017 | 143.00p | 143.00p | 142.00p | 142.00p | 217769 |
23/02/2017 | 141.50p | 142.69p | 141.50p | 142.50p | 547872 |
22/02/2017 | 142.25p | 142.75p | 142.25p | 142.75p | 60945 |
21/02/2017 | 142.25p | 142.75p | 142.25p | 142.75p | 110225 |
20/02/2017 | 142.25p | 142.75p | 142.00p | 142.75p | 218940 |
17/02/2017 | 143.00p | 143.00p | 141.75p | 142.25p | 125081 |
16/02/2017 | 142.75p | 142.75p | 141.75p | 141.75p | 185053 |
15/02/2017 | 142.25p | 142.75p | 142.25p | 142.50p | 152920 |
14/02/2017 | 142.75p | 142.75p | 142.25p | 142.75p | 208551 |
13/02/2017 | 142.00p | 142.75p | 141.52p | 142.75p | 72254 |
10/02/2017 | 142.25p | 142.56p | 141.80p | 142.00p | 59237 |
09/02/2017 | 142.00p | 142.80p | 141.75p | 142.00p | 99145 |
08/02/2017 | 142.00p | 142.25p | 141.50p | 142.00p | 68013 |
07/02/2017 | 142.50p | 142.50p | 141.50p | 142.25p | 65406 |
06/02/2017 | 142.50p | 142.50p | 141.61p | 142.25p | 84444 |
03/02/2017 | 141.75p | 142.75p | 141.75p | 142.00p | 55391 |
02/02/2017 | 141.75p | 142.75p | 141.75p | 141.75p | 238484 |
01/02/2017 | 141.75p | 142.67p | 141.75p | 141.75p | 33554 |
31/01/2017 | 142.00p | 142.80p | 141.75p | 141.75p | 26547 |
30/01/2017 | 141.75p | 143.25p | 141.75p | 142.00p | 66655 |
27/01/2017 | 142.00p | 142.94p | 142.00p | 142.00p | 170660 |
26/01/2017 | 143.50p | 143.59p | 142.25p | 143.00p | 148935 |
25/01/2017 | 141.75p | 143.50p | 141.75p | 142.50p | 491185 |
24/01/2017 | 141.25p | 141.75p | 140.94p | 141.50p | 188745 |
23/01/2017 | 140.00p | 141.50p | 140.00p | 141.00p | 196170 |
20/01/2017 | 140.50p | 141.00p | 140.25p | 140.50p | 50199 |
19/01/2017 | 140.50p | 141.50p | 140.50p | 140.75p | 197301 |
18/01/2017 | 139.25p | 140.50p | 138.75p | 140.50p | 275028 |
17/01/2017 | 138.50p | 139.27p | 138.31p | 139.25p | 180231 |
16/01/2017 | 136.50p | 138.75p | 136.25p | 138.75p | 298257 |
13/01/2017 | 135.50p | 136.63p | 135.50p | 136.50p | 270560 |
12/01/2017 | 136.50p | 137.50p | 136.00p | 136.00p | 89548 |
11/01/2017 | 137.50p | 137.75p | 136.50p | 136.75p | 206335 |
10/01/2017 | 139.00p | 139.00p | 137.25p | 137.75p | 75844 |
09/01/2017 | 139.00p | 139.00p | 137.50p | 138.25p | 102956 |
06/01/2017 | 138.50p | 138.50p | 137.51p | 138.50p | 208539 |
05/01/2017 | 138.50p | 138.50p | 137.75p | 138.25p | 222375 |
04/01/2017 | 138.50p | 138.50p | 137.50p | 138.25p | 278713 |
03/01/2017 | 138.25p | 138.25p | 137.50p | 137.75p | 85906 |
30/12/2016 | 138.50p | 138.50p | 137.50p | 137.50p | 140676 |
29/12/2016 | 139.25p | 139.25p | 138.00p | 138.00p | 44698 |
28/12/2016 | 138.50p | 139.75p | 138.25p | 139.25p | 132820 |
23/12/2016 | 138.75p | 139.50p | 138.66p | 139.25p | 9007 |
22/12/2016 | 138.50p | 139.50p | 138.50p | 139.25p | 354136 |
21/12/2016 | 140.00p | 140.00p | 138.50p | 139.50p | 233732 |
20/12/2016 | 139.50p | 140.56p | 138.50p | 140.25p | 434520 |
19/12/2016 | 140.50p | 140.50p | 138.45p | 138.50p | 463750 |
16/12/2016 | 139.50p | 140.50p | 138.51p | 140.25p | 99190 |
15/12/2016 | 140.25p | 140.50p | 138.75p | 139.00p | 183286 |
14/12/2016 | 140.25p | 140.25p | 139.50p | 140.00p | 193231 |
13/12/2016 | 140.00p | 140.50p | 139.10p | 139.50p | 235749 |
12/12/2016 | 136.75p | 139.00p | 135.81p | 138.75p | 282795 |
09/12/2016 | 135.75p | 136.50p | 134.25p | 136.50p | 254820 |
08/12/2016 | 135.25p | 135.25p | 134.00p | 134.50p | 466580 |
07/12/2016 | 135.50p | 136.00p | 134.00p | 134.25p | 461459 |
06/12/2016 | 135.25p | 136.15p | 135.25p | 135.25p | 154931 |
05/12/2016 | 135.75p | 136.05p | 135.25p | 135.25p | 107069 |
02/12/2016 | 136.00p | 137.00p | 135.50p | 135.75p | 626124 |
01/12/2016 | 138.50p | 138.50p | 136.00p | 136.25p | 434615 |
30/11/2016 | 138.00p | 139.00p | 138.00p | 138.50p | 137522 |
29/11/2016 | 139.25p | 139.50p | 138.25p | 139.50p | 369161 |
28/11/2016 | 141.50p | 141.50p | 139.25p | 139.25p | 177070 |
25/11/2016 | 143.50p | 143.50p | 141.49p | 141.50p | 522628 |
24/11/2016 | 142.00p | 143.66p | 142.00p | 142.00p | 148991 |
23/11/2016 | 143.50p | 143.50p | 142.00p | 142.00p | 38232 |
22/11/2016 | 144.00p | 144.00p | 141.50p | 142.00p | 160001 |
21/11/2016 | 142.50p | 143.25p | 142.50p | 142.50p | 45450 |
18/11/2016 | 142.75p | 143.50p | 142.50p | 142.50p | 130564 |
17/11/2016 | 142.50p | 144.00p | 142.50p | 142.50p | 40042 |
16/11/2016 | 142.50p | 143.50p | 142.50p | 142.75p | 144732 |
15/11/2016 | 142.75p | 143.69p | 142.25p | 142.50p | 388785 |
14/11/2016 | 144.00p | 144.00p | 143.00p | 143.50p | 118542 |
11/11/2016 | 144.25p | 145.59p | 144.00p | 144.00p | 144427 |
10/11/2016 | 145.75p | 145.75p | 145.00p | 145.00p | 37098 |
09/11/2016 | 144.75p | 146.75p | 144.75p | 145.00p | 73632 |
08/11/2016 | 145.00p | 146.00p | 144.25p | 144.50p | 209181 |
07/11/2016 | 145.00p | 146.25p | 145.00p | 145.50p | 106702 |
04/11/2016 | 145.00p | 146.50p | 145.00p | 145.00p | 81770 |
03/11/2016 | 145.50p | 146.25p | 145.00p | 145.00p | 84450 |
02/11/2016 | 145.25p | 146.75p | 145.25p | 146.00p | 220605 |
01/11/2016 | 145.50p | 146.50p | 144.76p | 145.75p | 1020148 |
31/10/2016 | 144.00p | 145.50p | 144.00p | 145.50p | 88859 |
28/10/2016 | 144.00p | 145.50p | 143.80p | 145.00p | 85121 |
27/10/2016 | 144.50p | 144.50p | 144.00p | 144.50p | 96107 |
26/10/2016 | 145.00p | 145.00p | 143.75p | 144.75p | 196856 |
25/10/2016 | 143.00p | 145.00p | 143.00p | 144.75p | 854489 |
24/10/2016 | 143.00p | 144.00p | 142.75p | 143.00p | 3854604 |
21/10/2016 | 142.75p | 143.75p | 142.25p | 143.00p | 2197037 |
20/10/2016 | 144.00p | 144.00p | 142.75p | 142.75p | 68504 |
19/10/2016 | 142.75p | 143.50p | 142.50p | 142.50p | 121130 |
18/10/2016 | 142.50p | 143.53p | 142.50p | 142.75p | 118820 |
17/10/2016 | 142.75p | 143.76p | 141.25p | 141.25p | 106540 |
14/10/2016 | 143.00p | 144.00p | 142.50p | 143.25p | 125163 |
13/10/2016 | 142.75p | 143.50p | 142.75p | 143.00p | 30576 |
12/10/2016 | 142.50p | 144.00p | 142.25p | 143.50p | 270212 |
11/10/2016 | 143.25p | 144.00p | 143.00p | 144.00p | 156813 |
10/10/2016 | 143.00p | 144.00p | 142.75p | 144.00p | 99529 |
07/10/2016 | 144.00p | 144.00p | 142.50p | 143.00p | 201263 |
06/10/2016 | 142.50p | 143.00p | 142.50p | 142.50p | 172223 |
05/10/2016 | 144.50p | 144.50p | 142.50p | 142.75p | 193885 |
04/10/2016 | 142.00p | 145.00p | 142.00p | 142.00p | 842155 |
03/10/2016 | 142.50p | 142.50p | 141.25p | 141.75p | 101117 |
30/09/2016 | 141.50p | 141.75p | 141.25p | 141.25p | 67038 |
29/09/2016 | 143.00p | 143.00p | 141.25p | 141.25p | 195927 |
28/09/2016 | 142.25p | 142.61p | 141.75p | 141.75p | 61410 |
27/09/2016 | 142.50p | 143.75p | 141.75p | 142.25p | 182457 |
26/09/2016 | 142.75p | 143.74p | 142.50p | 142.75p | 733475 |
23/09/2016 | 143.75p | 143.75p | 143.00p | 143.75p | 88186 |
22/09/2016 | 144.00p | 144.25p | 142.25p | 143.00p | 88978 |
21/09/2016 | 144.00p | 144.00p | 142.75p | 144.00p | 45743 |
20/09/2016 | 144.00p | 144.00p | 142.75p | 143.75p | 54587 |
19/09/2016 | 144.00p | 144.00p | 142.75p | 143.25p | 40231 |
16/09/2016 | 142.25p | 144.00p | 142.25p | 144.00p | 170161 |
15/09/2016 | 142.25p | 143.49p | 142.25p | 142.25p | 65133 |
14/09/2016 | 142.00p | 143.25p | 142.00p | 142.25p | 127146 |
13/09/2016 | 142.00p | 143.25p | 142.00p | 142.25p | 110294 |
12/09/2016 | 143.00p | 143.00p | 141.90p | 142.00p | 164556 |
09/09/2016 | 143.25p | 143.50p | 142.00p | 142.25p | 295701 |
08/09/2016 | 143.25p | 143.75p | 143.00p | 143.75p | 280449 |
07/09/2016 | 146.25p | 147.00p | 146.25p | 146.25p | 142710 |
06/09/2016 | 146.25p | 146.50p | 146.15p | 146.50p | 100815 |
05/09/2016 | 146.50p | 147.75p | 146.00p | 147.00p | 124447 |
02/09/2016 | 148.00p | 148.00p | 146.00p | 146.00p | 831410 |
01/09/2016 | 147.00p | 147.50p | 146.50p | 146.75p | 417701 |
31/08/2016 | 146.75p | 147.50p | 146.00p | 147.00p | 407010 |
30/08/2016 | 148.00p | 148.00p | 145.50p | 145.50p | 195655 |
26/08/2016 | 147.50p | 149.00p | 147.00p | 147.50p | 171847 |
25/08/2016 | 147.50p | 148.42p | 147.25p | 147.25p | 134180 |
24/08/2016 | 148.25p | 149.26p | 147.50p | 147.50p | 527077 |
23/08/2016 | 149.00p | 149.00p | 148.00p | 148.00p | 524569 |
22/08/2016 | 148.25p | 149.44p | 148.00p | 148.50p | 305642 |
19/08/2016 | 149.75p | 149.75p | 148.46p | 149.00p | 201632 |
18/08/2016 | 148.25p | 149.00p | 148.25p | 148.25p | 84694 |
17/08/2016 | 148.00p | 149.00p | 148.00p | 148.25p | 154735 |
16/08/2016 | 150.25p | 150.25p | 148.17p | 148.25p | 132818 |
15/08/2016 | 151.25p | 151.25p | 148.75p | 150.00p | 144093 |
12/08/2016 | 149.75p | 150.75p | 149.20p | 149.25p | 214679 |
11/08/2016 | 149.75p | 150.75p | 148.50p | 149.50p | 145104 |
10/08/2016 | 152.50p | 153.33p | 149.00p | 150.50p | 671979 |
09/08/2016 | 156.00p | 156.75p | 152.57p | 154.00p | 119730 |
08/08/2016 | 157.00p | 157.35p | 155.00p | 155.00p | 119741 |
05/08/2016 | 159.00p | 159.55p | 156.00p | 156.00p | 215350 |
04/08/2016 | 153.50p | 159.00p | 152.75p | 158.00p | 123493 |
03/08/2016 | 152.75p | 154.00p | 152.00p | 152.00p | 69961 |
02/08/2016 | 152.50p | 153.50p | 151.87p | 152.75p | 201296 |
01/08/2016 | 152.25p | 152.50p | 151.75p | 151.75p | 124326 |
29/07/2016 | 151.50p | 152.25p | 150.45p | 151.75p | 230869 |
28/07/2016 | 150.50p | 151.50p | 149.72p | 151.50p | 119606 |
27/07/2016 | 148.75p | 150.50p | 147.79p | 150.50p | 77331 |
26/07/2016 | 146.00p | 149.00p | 146.00p | 149.00p | 53507 |
25/07/2016 | 147.50p | 147.75p | 146.39p | 147.50p | 108301 |
22/07/2016 | 147.50p | 147.50p | 145.50p | 146.50p | 73349 |
21/07/2016 | 146.25p | 147.50p | 146.15p | 146.50p | 82292 |
20/07/2016 | 145.25p | 146.75p | 144.50p | 146.00p | 314328 |
19/07/2016 | 144.50p | 145.46p | 144.50p | 144.75p | 176210 |
18/07/2016 | 148.00p | 148.00p | 144.35p | 144.75p | 857962 |
15/07/2016 | 149.00p | 149.05p | 147.00p | 147.25p | 412510 |
14/07/2016 | 146.75p | 149.00p | 146.75p | 149.00p | 39033 |
13/07/2016 | 146.25p | 148.50p | 146.25p | 148.50p | 52229 |
12/07/2016 | 148.25p | 148.25p | 146.25p | 147.25p | 178890 |
11/07/2016 | 145.75p | 148.00p | 145.75p | 148.00p | 121079 |
08/07/2016 | 145.75p | 146.50p | 145.75p | 146.50p | 60729 |
07/07/2016 | 145.75p | 146.50p | 145.75p | 145.75p | 63762 |
06/07/2016 | 145.50p | 146.75p | 145.00p | 145.75p | 66243 |
05/07/2016 | 146.25p | 146.50p | 144.50p | 145.50p | 56414 |
*Close Price adjusted for both dividends and splits