Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/05/2017 | 208.52p | 211.01p | 206.53p | 208.52p | 15037 |
05/05/2017 | 206.53p | 211.01p | 205.53p | 208.52p | 50505 |
04/05/2017 | 206.03p | 212.75p | 203.26p | 206.53p | 14020 |
03/05/2017 | 206.03p | 209.01p | 206.03p | 206.03p | 2389 |
02/05/2017 | 206.03p | 211.74p | 203.19p | 206.03p | 44440 |
28/04/2017 | 202.55p | 211.01p | 199.06p | 206.03p | 62193 |
27/04/2017 | 202.55p | 206.03p | 200.93p | 202.55p | 11679 |
26/04/2017 | 202.55p | 206.03p | 200.80p | 202.55p | 5079 |
25/04/2017 | 203.54p | 209.01p | 202.55p | 202.55p | 16140 |
24/04/2017 | 196.57p | 209.01p | 194.18p | 203.54p | 100809 |
21/04/2017 | 196.57p | 196.57p | 196.57p | 196.57p | 0 |
20/04/2017 | 196.57p | 196.57p | 196.57p | 196.57p | 0 |
19/04/2017 | 196.57p | 196.57p | 194.18p | 196.57p | 2009 |
18/04/2017 | 196.57p | 198.07p | 196.57p | 196.57p | 5024 |
13/04/2017 | 196.57p | 196.57p | 194.09p | 196.57p | 1005 |
12/04/2017 | 196.57p | 196.57p | 192.09p | 196.57p | 1166 |
11/04/2017 | 197.57p | 198.95p | 194.09p | 196.57p | 13911 |
10/04/2017 | 197.57p | 199.06p | 194.09p | 197.57p | 15553 |
07/04/2017 | 197.57p | 199.06p | 194.15p | 197.57p | 2529 |
06/04/2017 | 197.57p | 199.80p | 194.09p | 197.57p | 5028 |
05/04/2017 | 197.57p | 200.01p | 195.08p | 197.57p | 9233 |
04/04/2017 | 197.57p | 200.16p | 194.42p | 197.57p | 8515 |
03/04/2017 | 197.57p | 198.07p | 194.09p | 197.57p | 3014 |
31/03/2017 | 197.57p | 199.06p | 192.19p | 197.57p | 23867 |
30/03/2017 | 197.57p | 197.57p | 197.57p | 197.57p | 0 |
29/03/2017 | 197.57p | 197.57p | 197.57p | 197.57p | 0 |
28/03/2017 | 197.57p | 197.57p | 192.09p | 197.57p | 4038 |
27/03/2017 | 197.57p | 197.57p | 194.09p | 197.57p | 4003 |
24/03/2017 | 199.06p | 202.79p | 193.09p | 197.57p | 13528 |
23/03/2017 | 200.55p | 201.05p | 199.06p | 199.06p | 3113 |
22/03/2017 | 200.06p | 204.04p | 197.07p | 200.55p | 5901 |
21/03/2017 | 200.06p | 209.01p | 197.13p | 200.06p | 52791 |
20/03/2017 | 196.57p | 205.03p | 196.57p | 200.06p | 15656 |
17/03/2017 | 190.60p | 201.05p | 189.21p | 196.57p | 16970 |
16/03/2017 | 187.62p | 194.03p | 185.13p | 190.60p | 34459 |
15/03/2017 | 187.62p | 190.40p | 187.62p | 187.62p | 5296 |
14/03/2017 | 187.62p | 190.40p | 184.55p | 187.62p | 13019 |
13/03/2017 | 186.62p | 188.11p | 184.13p | 187.62p | 9781 |
10/03/2017 | 186.62p | 189.11p | 185.01p | 186.62p | 4652 |
09/03/2017 | 190.60p | 190.60p | 184.67p | 186.62p | 7278 |
08/03/2017 | 192.09p | 193.09p | 189.11p | 190.60p | 15603 |
07/03/2017 | 192.09p | 193.99p | 189.17p | 192.09p | 9671 |
06/03/2017 | 193.59p | 194.36p | 187.12p | 192.09p | 13936 |
03/03/2017 | 186.62p | 196.72p | 185.23p | 193.59p | 52718 |
02/03/2017 | 190.10p | 194.09p | 182.14p | 186.62p | 29840 |
01/03/2017 | 190.10p | 190.60p | 186.20p | 190.10p | 3244 |
28/02/2017 | 190.10p | 190.60p | 186.20p | 190.10p | 2712 |
27/02/2017 | 190.60p | 190.60p | 186.12p | 190.10p | 17194 |
24/02/2017 | 188.61p | 193.09p | 187.47p | 190.60p | 10795 |
23/02/2017 | 190.10p | 191.10p | 186.18p | 188.61p | 25634 |
22/02/2017 | 191.60p | 193.04p | 189.17p | 190.10p | 8842 |
21/02/2017 | 191.60p | 193.59p | 189.94p | 191.60p | 7287 |
20/02/2017 | 198.07p | 198.07p | 189.11p | 191.60p | 36486 |
17/02/2017 | 198.07p | 201.05p | 194.14p | 198.07p | 11512 |
16/02/2017 | 198.07p | 200.46p | 194.09p | 198.07p | 5773 |
15/02/2017 | 198.07p | 201.55p | 194.09p | 198.07p | 3117 |
14/02/2017 | 195.58p | 201.99p | 194.14p | 198.07p | 19102 |
13/02/2017 | 195.58p | 199.06p | 192.69p | 195.58p | 3969 |
10/02/2017 | 191.60p | 199.06p | 191.60p | 195.58p | 12473 |
09/02/2017 | 198.07p | 198.07p | 189.11p | 191.60p | 22830 |
08/02/2017 | 198.07p | 201.05p | 194.14p | 198.07p | 8313 |
07/02/2017 | 199.06p | 200.46p | 194.09p | 198.07p | 22369 |
06/02/2017 | 198.07p | 200.06p | 198.07p | 198.07p | 2184 |
03/02/2017 | 198.07p | 200.06p | 194.09p | 198.07p | 13363 |
02/02/2017 | 195.58p | 202.05p | 192.44p | 198.07p | 11914 |
01/02/2017 | 205.53p | 205.53p | 192.44p | 195.58p | 9983 |
31/01/2017 | 205.53p | 205.53p | 202.05p | 205.53p | 6705 |
30/01/2017 | 205.53p | 205.53p | 202.11p | 205.53p | 1005 |
27/01/2017 | 205.53p | 208.82p | 202.05p | 205.53p | 12164 |
26/01/2017 | 205.53p | 209.01p | 202.11p | 205.53p | 1289 |
25/01/2017 | 207.52p | 209.91p | 202.11p | 206.53p | 19506 |
24/01/2017 | 207.52p | 209.26p | 205.08p | 207.52p | 3394 |
23/01/2017 | 207.52p | 209.96p | 205.08p | 207.52p | 4874 |
20/01/2017 | 207.52p | 210.53p | 204.10p | 207.52p | 10047 |
19/01/2017 | 208.02p | 208.02p | 204.04p | 208.02p | 10851 |
18/01/2017 | 212.50p | 212.50p | 204.04p | 208.02p | 19994 |
17/01/2017 | 213.99p | 215.98p | 209.07p | 213.00p | 8958 |
16/01/2017 | 212.50p | 218.96p | 209.56p | 213.99p | 29846 |
13/01/2017 | 209.01p | 215.68p | 209.01p | 212.50p | 15071 |
12/01/2017 | 209.01p | 213.49p | 205.38p | 209.01p | 7200 |
11/01/2017 | 207.52p | 213.99p | 207.52p | 209.01p | 13605 |
10/01/2017 | 209.01p | 213.99p | 205.36p | 207.52p | 16241 |
09/01/2017 | 207.52p | 211.01p | 205.03p | 207.52p | 38020 |
06/01/2017 | 210.51p | 213.54p | 205.03p | 207.52p | 36291 |
05/01/2017 | 205.53p | 213.99p | 205.03p | 209.01p | 78320 |
04/01/2017 | 208.02p | 220.96p | 202.05p | 205.53p | 77922 |
03/01/2017 | 203.04p | 212.00p | 202.05p | 205.53p | 54027 |
30/12/2016 | 203.04p | 206.53p | 200.16p | 203.04p | 166 |
29/12/2016 | 199.06p | 208.96p | 199.06p | 203.04p | 26055 |
28/12/2016 | 195.58p | 201.05p | 192.15p | 199.06p | 19502 |
23/12/2016 | 195.58p | 198.61p | 195.58p | 195.58p | 1154 |
22/12/2016 | 195.58p | 198.02p | 195.58p | 195.58p | 6028 |
21/12/2016 | 198.07p | 198.07p | 192.09p | 195.58p | 10091 |
20/12/2016 | 198.07p | 198.07p | 198.02p | 198.07p | 1005 |
19/12/2016 | 198.07p | 198.07p | 194.88p | 198.07p | 2763 |
16/12/2016 | 192.59p | 199.06p | 192.09p | 198.07p | 49382 |
15/12/2016 | 194.09p | 195.03p | 189.11p | 192.59p | 7033 |
14/12/2016 | 194.09p | 197.47p | 191.25p | 194.09p | 6028 |
13/12/2016 | 194.09p | 194.09p | 191.25p | 194.09p | 1005 |
12/12/2016 | 191.60p | 194.09p | 191.60p | 194.09p | 0 |
09/12/2016 | 191.60p | 191.60p | 190.20p | 191.60p | 4521 |
08/12/2016 | 191.60p | 194.09p | 189.61p | 191.60p | 11493 |
07/12/2016 | 191.60p | 192.34p | 189.61p | 191.60p | 8344 |
06/12/2016 | 191.60p | 191.60p | 191.60p | 191.60p | 0 |
05/12/2016 | 190.60p | 191.60p | 189.61p | 191.60p | 4019 |
02/12/2016 | 190.10p | 190.10p | 190.10p | 190.10p | 0 |
01/12/2016 | 190.10p | 190.10p | 190.10p | 190.10p | 0 |
30/11/2016 | 191.60p | 194.58p | 187.18p | 190.10p | 6531 |
29/11/2016 | 193.09p | 194.73p | 187.84p | 191.60p | 8500 |
28/11/2016 | 193.09p | 193.09p | 190.10p | 193.09p | 2009 |
25/11/2016 | 193.09p | 193.09p | 190.45p | 193.09p | 532 |
24/11/2016 | 193.09p | 193.09p | 193.09p | 193.09p | 0 |
23/11/2016 | 193.09p | 197.07p | 190.10p | 193.09p | 1338 |
22/11/2016 | 190.60p | 193.09p | 190.60p | 193.09p | 0 |
21/11/2016 | 190.60p | 194.09p | 190.60p | 190.60p | 2009 |
18/11/2016 | 190.60p | 190.60p | 189.11p | 190.60p | 0 |
17/11/2016 | 190.60p | 194.09p | 190.60p | 190.60p | 128 |
16/11/2016 | 190.60p | 190.60p | 190.60p | 190.60p | 0 |
15/11/2016 | 191.60p | 191.60p | 188.16p | 190.60p | 3717 |
14/11/2016 | 191.60p | 191.60p | 190.10p | 191.60p | 1307 |
11/11/2016 | 186.62p | 191.60p | 186.62p | 191.60p | 1005 |
10/11/2016 | 183.14p | 194.09p | 183.14p | 186.62p | 21301 |
09/11/2016 | 184.13p | 186.06p | 179.16p | 183.14p | 8444 |
08/11/2016 | 186.12p | 186.12p | 181.40p | 186.12p | 1905 |
07/11/2016 | 186.12p | 189.01p | 181.25p | 186.12p | 10988 |
04/11/2016 | 186.12p | 189.01p | 186.12p | 186.12p | 3014 |
03/11/2016 | 186.12p | 189.11p | 181.25p | 186.12p | 3734 |
02/11/2016 | 193.09p | 194.88p | 184.13p | 186.12p | 18279 |
01/11/2016 | 193.09p | 193.09p | 189.17p | 193.09p | 1300 |
31/10/2016 | 193.09p | 194.88p | 189.17p | 193.09p | 3250 |
28/10/2016 | 193.09p | 194.88p | 189.17p | 193.09p | 3178 |
27/10/2016 | 193.09p | 195.78p | 189.71p | 193.09p | 11275 |
26/10/2016 | 193.09p | 195.78p | 189.71p | 193.09p | 5652 |
25/10/2016 | 193.09p | 195.78p | 190.40p | 193.09p | 10197 |
24/10/2016 | 193.09p | 194.83p | 190.43p | 193.09p | 11183 |
21/10/2016 | 193.09p | 195.08p | 193.09p | 193.09p | 2210 |
20/10/2016 | 199.06p | 204.04p | 192.59p | 192.59p | 21780 |
19/10/2016 | 199.06p | 204.04p | 199.06p | 199.06p | 50661 |
18/10/2016 | 208.52p | 211.01p | 194.09p | 199.06p | 49490 |
17/10/2016 | 195.58p | 200.99p | 195.58p | 197.57p | 18767 |
14/10/2016 | 193.59p | 198.07p | 193.59p | 195.58p | 15429 |
13/10/2016 | 190.60p | 194.09p | 189.71p | 193.59p | 20094 |
12/10/2016 | 190.60p | 193.67p | 187.18p | 190.60p | 5408 |
11/10/2016 | 190.60p | 193.79p | 188.86p | 190.60p | 2587 |
10/10/2016 | 190.60p | 194.09p | 187.12p | 190.60p | 11198 |
07/10/2016 | 190.60p | 194.09p | 188.16p | 190.60p | 1734 |
06/10/2016 | 194.58p | 194.58p | 185.19p | 190.60p | 22373 |
05/10/2016 | 196.57p | 199.06p | 191.10p | 194.58p | 39435 |
04/10/2016 | 192.59p | 196.08p | 190.36p | 194.09p | 35298 |
03/10/2016 | 192.59p | 192.59p | 190.35p | 192.59p | 2894 |
30/09/2016 | 188.61p | 195.73p | 186.17p | 192.59p | 19678 |
29/09/2016 | 187.62p | 191.10p | 186.37p | 188.61p | 14167 |
28/09/2016 | 191.60p | 192.09p | 185.13p | 187.62p | 7683 |
27/09/2016 | 191.60p | 192.38p | 189.16p | 191.60p | 3546 |
26/09/2016 | 191.60p | 192.44p | 189.16p | 191.60p | 1095 |
23/09/2016 | 191.60p | 192.49p | 189.16p | 191.60p | 835 |
22/09/2016 | 191.60p | 191.60p | 189.11p | 191.60p | 7023 |
21/09/2016 | 193.09p | 194.58p | 189.16p | 191.60p | 12116 |
20/09/2016 | 197.57p | 197.57p | 193.09p | 193.09p | 18797 |
19/09/2016 | 197.57p | 199.56p | 194.33p | 197.57p | 11218 |
16/09/2016 | 197.57p | 197.57p | 197.57p | 197.57p | 0 |
15/09/2016 | 197.57p | 200.80p | 195.58p | 197.57p | 1631 |
14/09/2016 | 196.57p | 199.06p | 195.38p | 197.57p | 8495 |
13/09/2016 | 192.59p | 199.00p | 192.59p | 196.57p | 13812 |
12/09/2016 | 192.59p | 195.58p | 189.76p | 192.59p | 25274 |
09/09/2016 | 191.60p | 194.09p | 191.60p | 192.59p | 5124 |
08/09/2016 | 188.61p | 192.09p | 186.37p | 191.60p | 41590 |
07/09/2016 | 190.60p | 190.75p | 184.13p | 187.62p | 18253 |
06/09/2016 | 193.59p | 194.75p | 189.71p | 190.60p | 7872 |
05/09/2016 | 193.59p | 195.28p | 191.10p | 193.59p | 15207 |
02/09/2016 | 193.59p | 195.28p | 191.15p | 193.59p | 18127 |
01/09/2016 | 193.59p | 196.07p | 193.59p | 193.59p | 6067 |
31/08/2016 | 189.11p | 198.07p | 189.11p | 193.59p | 17123 |
30/08/2016 | 183.14p | 191.10p | 182.14p | 189.11p | 21172 |
26/08/2016 | 183.14p | 186.12p | 183.14p | 183.14p | 7535 |
25/08/2016 | 183.14p | 185.89p | 181.71p | 183.14p | 6028 |
24/08/2016 | 183.14p | 186.12p | 181.47p | 183.14p | 15648 |
23/08/2016 | 183.14p | 186.12p | 180.40p | 183.14p | 21224 |
22/08/2016 | 183.14p | 186.12p | 182.14p | 183.14p | 3435 |
19/08/2016 | 184.63p | 186.12p | 180.15p | 183.14p | 21263 |
18/08/2016 | 186.12p | 186.62p | 183.14p | 184.63p | 10027 |
17/08/2016 | 187.12p | 187.12p | 183.19p | 186.12p | 3858 |
16/08/2016 | 187.62p | 187.62p | 185.13p | 187.12p | 6028 |
15/08/2016 | 187.62p | 188.61p | 185.13p | 187.62p | 3278 |
12/08/2016 | 187.62p | 190.10p | 185.13p | 187.62p | 15845 |
11/08/2016 | 187.62p | 189.36p | 185.13p | 187.62p | 5716 |
10/08/2016 | 190.60p | 193.25p | 187.12p | 187.62p | 18474 |
09/08/2016 | 191.60p | 193.84p | 187.37p | 190.60p | 11703 |
08/08/2016 | 192.59p | 195.73p | 187.12p | 191.60p | 31585 |
05/08/2016 | 193.59p | 196.08p | 189.16p | 192.59p | 23819 |
04/08/2016 | 192.59p | 196.08p | 190.65p | 193.59p | 32196 |
03/08/2016 | 190.60p | 194.09p | 189.86p | 192.59p | 15856 |
02/08/2016 | 190.60p | 193.74p | 187.17p | 190.60p | 16597 |
01/08/2016 | 190.60p | 193.74p | 187.12p | 190.60p | 34634 |
29/07/2016 | 186.62p | 193.59p | 186.62p | 191.60p | 116820 |
28/07/2016 | 188.11p | 191.10p | 185.13p | 186.62p | 119354 |
27/07/2016 | 176.17p | 196.49p | 176.17p | 188.11p | 126811 |
26/07/2016 | 171.19p | 179.16p | 171.19p | 176.17p | 25559 |
25/07/2016 | 165.72p | 169.81p | 165.72p | 168.70p | 11266 |
22/07/2016 | 164.23p | 169.20p | 164.23p | 165.72p | 2422 |
*Close Price adjusted for both dividends and splits