Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2017 | 114.00p | 114.25p | 113.67p | 114.00p | 274594 |
21/04/2017 | 113.50p | 113.93p | 113.15p | 113.25p | 483264 |
20/04/2017 | 114.00p | 114.00p | 113.50p | 114.00p | 404801 |
19/04/2017 | 112.75p | 114.00p | 112.75p | 113.63p | 414643 |
18/04/2017 | 113.25p | 113.50p | 112.69p | 113.25p | 493380 |
13/04/2017 | 113.00p | 113.50p | 112.50p | 113.00p | 576973 |
12/04/2017 | 113.00p | 113.25p | 112.31p | 112.50p | 259784 |
11/04/2017 | 112.25p | 113.20p | 111.65p | 112.50p | 998686 |
10/04/2017 | 112.00p | 112.00p | 111.50p | 111.50p | 325054 |
07/04/2017 | 112.00p | 112.00p | 111.53p | 112.00p | 273619 |
06/04/2017 | 111.50p | 111.75p | 111.03p | 111.63p | 336535 |
05/04/2017 | 111.50p | 111.50p | 111.00p | 111.00p | 151196 |
04/04/2017 | 111.25p | 111.25p | 110.50p | 111.25p | 159386 |
03/04/2017 | 111.00p | 111.50p | 110.54p | 111.00p | 162809 |
31/03/2017 | 110.50p | 111.26p | 110.50p | 111.25p | 222323 |
30/03/2017 | 111.00p | 111.50p | 110.50p | 110.50p | 287620 |
29/03/2017 | 111.00p | 111.25p | 110.50p | 111.00p | 185384 |
28/03/2017 | 111.00p | 111.25p | 110.75p | 111.00p | 274525 |
27/03/2017 | 111.25p | 111.25p | 110.72p | 110.87p | 197881 |
24/03/2017 | 111.25p | 111.25p | 110.72p | 111.25p | 137172 |
23/03/2017 | 111.25p | 111.25p | 110.00p | 111.25p | 922254 |
22/03/2017 | 110.00p | 111.00p | 110.00p | 110.00p | 359715 |
21/03/2017 | 111.00p | 111.00p | 110.29p | 110.50p | 73854 |
20/03/2017 | 111.00p | 111.00p | 110.25p | 110.63p | 189165 |
17/03/2017 | 110.00p | 111.25p | 110.00p | 111.00p | 159843 |
16/03/2017 | 111.00p | 111.00p | 110.29p | 111.00p | 568786 |
15/03/2017 | 110.00p | 111.00p | 110.00p | 111.00p | 2145569 |
14/03/2017 | 111.00p | 111.00p | 110.37p | 110.37p | 454503 |
13/03/2017 | 110.25p | 110.98p | 110.00p | 110.25p | 184836 |
10/03/2017 | 110.25p | 111.00p | 110.00p | 110.50p | 971998 |
09/03/2017 | 110.25p | 111.50p | 110.25p | 111.00p | 161425 |
08/03/2017 | 110.75p | 111.25p | 110.50p | 111.25p | 155493 |
07/03/2017 | 110.00p | 111.00p | 110.00p | 110.63p | 166222 |
06/03/2017 | 110.50p | 110.50p | 109.00p | 110.25p | 608019 |
03/03/2017 | 110.25p | 110.25p | 109.25p | 109.25p | 129020 |
02/03/2017 | 110.25p | 110.46p | 109.82p | 110.25p | 88066 |
01/03/2017 | 109.75p | 110.25p | 109.75p | 110.25p | 174408 |
28/02/2017 | 110.00p | 110.50p | 109.50p | 109.50p | 240032 |
27/02/2017 | 110.50p | 110.75p | 110.25p | 110.75p | 1018444 |
24/02/2017 | 109.50p | 111.00p | 109.50p | 110.50p | 984388 |
23/02/2017 | 108.75p | 109.50p | 108.25p | 109.00p | 329756 |
22/02/2017 | 107.50p | 107.75p | 107.19p | 107.50p | 126795 |
21/02/2017 | 107.50p | 108.25p | 107.25p | 107.50p | 85879 |
20/02/2017 | 108.00p | 108.00p | 106.50p | 106.50p | 134077 |
17/02/2017 | 107.00p | 107.75p | 107.00p | 107.25p | 314486 |
16/02/2017 | 107.75p | 107.75p | 107.00p | 107.00p | 451431 |
15/02/2017 | 107.50p | 107.75p | 106.50p | 106.75p | 261980 |
14/02/2017 | 107.50p | 108.50p | 107.50p | 107.50p | 268341 |
13/02/2017 | 107.25p | 107.63p | 107.00p | 107.25p | 751131 |
10/02/2017 | 107.25p | 107.75p | 107.00p | 107.75p | 165951 |
09/02/2017 | 107.50p | 107.62p | 107.25p | 107.62p | 51841 |
08/02/2017 | 108.50p | 108.50p | 107.17p | 108.00p | 167919 |
07/02/2017 | 107.50p | 108.20p | 107.39p | 108.00p | 125651 |
06/02/2017 | 107.50p | 108.00p | 107.50p | 107.62p | 256714 |
03/02/2017 | 108.00p | 108.00p | 107.25p | 108.00p | 140955 |
02/02/2017 | 107.50p | 108.00p | 107.31p | 107.50p | 618804 |
01/02/2017 | 107.62p | 108.11p | 107.00p | 107.50p | 55775 |
31/01/2017 | 107.62p | 107.94p | 107.14p | 107.62p | 72271 |
30/01/2017 | 107.25p | 108.00p | 107.25p | 107.50p | 271416 |
27/01/2017 | 108.20p | 108.20p | 107.39p | 107.88p | 121425 |
26/01/2017 | 108.50p | 108.50p | 107.14p | 108.50p | 97113 |
25/01/2017 | 108.25p | 108.25p | 107.19p | 108.00p | 169507 |
24/01/2017 | 107.50p | 108.34p | 107.00p | 107.75p | 119394 |
23/01/2017 | 108.25p | 108.78p | 107.42p | 108.25p | 145125 |
20/01/2017 | 108.00p | 108.00p | 107.18p | 107.50p | 3470773 |
19/01/2017 | 108.00p | 108.32p | 107.30p | 107.50p | 63064 |
18/01/2017 | 109.00p | 109.00p | 107.30p | 107.75p | 133676 |
17/01/2017 | 107.00p | 108.22p | 107.00p | 108.00p | 143671 |
16/01/2017 | 107.50p | 108.50p | 107.50p | 108.00p | 165535 |
13/01/2017 | 108.25p | 108.50p | 107.81p | 108.50p | 729619 |
12/01/2017 | 107.50p | 108.00p | 107.25p | 107.25p | 167323 |
11/01/2017 | 108.50p | 108.50p | 107.25p | 108.00p | 116992 |
10/01/2017 | 108.25p | 108.56p | 107.75p | 108.00p | 667387 |
09/01/2017 | 108.25p | 108.50p | 107.73p | 108.50p | 587778 |
06/01/2017 | 108.45p | 108.49p | 107.70p | 108.12p | 227916 |
05/01/2017 | 107.50p | 108.90p | 107.25p | 107.75p | 367726 |
04/01/2017 | 107.50p | 108.10p | 106.75p | 107.50p | 332706 |
03/01/2017 | 106.00p | 107.50p | 106.00p | 106.75p | 229096 |
30/12/2016 | 106.90p | 107.00p | 105.77p | 106.12p | 175129 |
29/12/2016 | 106.50p | 107.00p | 105.61p | 106.25p | 201989 |
28/12/2016 | 106.25p | 106.25p | 105.73p | 106.00p | 109545 |
23/12/2016 | 106.25p | 106.25p | 105.30p | 105.62p | 106443 |
22/12/2016 | 106.25p | 106.29p | 105.38p | 106.00p | 336030 |
21/12/2016 | 106.00p | 106.00p | 105.48p | 106.00p | 335311 |
20/12/2016 | 105.50p | 105.50p | 104.75p | 105.25p | 175756 |
19/12/2016 | 106.75p | 106.75p | 105.24p | 105.75p | 294339 |
16/12/2016 | 107.00p | 107.00p | 106.08p | 106.75p | 255476 |
15/12/2016 | 106.00p | 106.98p | 106.00p | 106.00p | 633436 |
14/12/2016 | 105.75p | 106.50p | 105.75p | 106.50p | 120091 |
13/12/2016 | 106.25p | 106.76p | 105.75p | 106.12p | 232690 |
12/12/2016 | 106.50p | 106.89p | 106.25p | 106.25p | 75617 |
09/12/2016 | 107.00p | 107.25p | 106.18p | 107.00p | 712522 |
08/12/2016 | 104.50p | 106.75p | 104.50p | 106.75p | 146761 |
07/12/2016 | 105.25p | 106.00p | 104.75p | 106.00p | 138061 |
06/12/2016 | 104.25p | 106.00p | 104.19p | 106.00p | 351445 |
05/12/2016 | 104.75p | 104.75p | 104.00p | 104.50p | 274163 |
02/12/2016 | 104.75p | 104.75p | 104.27p | 104.75p | 417226 |
01/12/2016 | 104.75p | 104.89p | 104.36p | 104.75p | 256963 |
30/11/2016 | 103.50p | 104.65p | 103.50p | 104.50p | 194020 |
29/11/2016 | 103.25p | 104.95p | 103.25p | 104.75p | 1333037 |
28/11/2016 | 103.00p | 103.80p | 103.00p | 103.00p | 241939 |
25/11/2016 | 103.00p | 103.93p | 103.00p | 103.25p | 206311 |
24/11/2016 | 103.00p | 103.75p | 102.95p | 103.00p | 309904 |
23/11/2016 | 102.75p | 103.50p | 102.50p | 103.00p | 277328 |
22/11/2016 | 102.75p | 103.50p | 102.50p | 102.50p | 333018 |
21/11/2016 | 103.25p | 103.50p | 102.50p | 102.75p | 459808 |
18/11/2016 | 103.00p | 103.25p | 102.50p | 102.50p | 879577 |
17/11/2016 | 103.25p | 103.25p | 102.50p | 103.00p | 369463 |
16/11/2016 | 103.25p | 103.25p | 102.50p | 103.00p | 355457 |
15/11/2016 | 103.00p | 103.00p | 102.50p | 103.00p | 178800 |
14/11/2016 | 102.50p | 103.00p | 102.50p | 103.00p | 268286 |
11/11/2016 | 103.25p | 103.25p | 102.50p | 103.00p | 401523 |
10/11/2016 | 103.00p | 103.00p | 102.50p | 103.00p | 373666 |
09/11/2016 | 102.75p | 103.08p | 102.50p | 102.75p | 229990 |
08/11/2016 | 102.75p | 103.05p | 102.50p | 102.75p | 323724 |
07/11/2016 | 103.50p | 103.50p | 102.59p | 102.75p | 346673 |
04/11/2016 | 103.00p | 103.50p | 102.50p | 102.50p | 335572 |
03/11/2016 | 103.25p | 103.50p | 102.50p | 102.75p | 546618 |
02/11/2016 | 103.25p | 103.59p | 103.00p | 103.25p | 308249 |
01/11/2016 | 103.25p | 103.75p | 103.00p | 103.25p | 426685 |
31/10/2016 | 104.00p | 104.00p | 102.00p | 102.00p | 825731 |
28/10/2016 | 103.75p | 104.01p | 103.10p | 104.00p | 361130 |
27/10/2016 | 103.50p | 103.75p | 102.84p | 103.75p | 538005 |
26/10/2016 | 103.50p | 103.50p | 102.85p | 103.25p | 496157 |
25/10/2016 | 104.00p | 104.00p | 103.00p | 103.25p | 1460740 |
24/10/2016 | 103.25p | 103.27p | 101.00p | 102.50p | 326132 |
21/10/2016 | 102.25p | 102.75p | 102.17p | 102.25p | 377068 |
20/10/2016 | 102.75p | 102.75p | 101.00p | 102.25p | 3328620 |
19/10/2016 | 102.25p | 103.15p | 102.25p | 102.25p | 209734 |
18/10/2016 | 102.50p | 103.13p | 102.25p | 102.25p | 494584 |
17/10/2016 | 102.75p | 103.15p | 102.25p | 102.50p | 813875 |
14/10/2016 | 102.75p | 102.75p | 102.00p | 102.75p | 1069640 |
13/10/2016 | 103.00p | 104.00p | 102.19p | 102.75p | 1256328 |
12/10/2016 | 107.50p | 107.75p | 107.00p | 107.50p | 941433 |
11/10/2016 | 107.50p | 107.75p | 106.50p | 107.00p | 959812 |
10/10/2016 | 106.50p | 107.78p | 106.30p | 107.50p | 762412 |
07/10/2016 | 106.00p | 106.25p | 105.75p | 106.00p | 327019 |
06/10/2016 | 107.25p | 108.00p | 105.25p | 105.75p | 930877 |
05/10/2016 | 107.00p | 107.50p | 107.00p | 107.00p | 1266993 |
04/10/2016 | 107.00p | 107.50p | 106.00p | 106.00p | 1571164 |
03/10/2016 | 106.75p | 107.50p | 106.75p | 107.00p | 371907 |
30/09/2016 | 107.00p | 107.39p | 106.91p | 107.00p | 711047 |
29/09/2016 | 107.50p | 107.50p | 106.88p | 107.00p | 453172 |
28/09/2016 | 107.00p | 107.65p | 107.00p | 107.00p | 225484 |
27/09/2016 | 107.75p | 107.75p | 107.00p | 107.00p | 206852 |
26/09/2016 | 107.00p | 108.50p | 107.00p | 107.25p | 117352 |
23/09/2016 | 108.00p | 108.25p | 107.25p | 107.25p | 288262 |
22/09/2016 | 108.50p | 108.50p | 107.25p | 107.75p | 456734 |
21/09/2016 | 108.25p | 108.25p | 107.50p | 107.50p | 326249 |
20/09/2016 | 107.75p | 108.00p | 107.42p | 107.50p | 153452 |
19/09/2016 | 108.00p | 108.00p | 106.78p | 107.00p | 375986 |
16/09/2016 | 108.00p | 108.00p | 107.28p | 108.00p | 280218 |
15/09/2016 | 107.75p | 108.26p | 107.00p | 107.50p | 265442 |
14/09/2016 | 108.50p | 108.65p | 107.50p | 107.50p | 320567 |
13/09/2016 | 107.00p | 108.90p | 106.95p | 108.38p | 648983 |
12/09/2016 | 106.50p | 107.46p | 105.64p | 107.00p | 602559 |
09/09/2016 | 105.00p | 106.75p | 105.00p | 106.25p | 666300 |
08/09/2016 | 105.00p | 106.50p | 105.00p | 105.50p | 128085 |
07/09/2016 | 104.00p | 106.50p | 104.00p | 105.88p | 661407 |
06/09/2016 | 105.50p | 105.50p | 104.50p | 105.25p | 135729 |
05/09/2016 | 104.00p | 105.40p | 104.00p | 104.00p | 318036 |
02/09/2016 | 104.00p | 106.00p | 103.50p | 103.50p | 511273 |
01/09/2016 | 101.50p | 104.00p | 101.38p | 104.00p | 786648 |
31/08/2016 | 100.50p | 101.50p | 100.50p | 101.50p | 196271 |
30/08/2016 | 101.00p | 101.38p | 100.00p | 101.25p | 348836 |
26/08/2016 | 101.00p | 101.00p | 99.99p | 101.00p | 166488 |
25/08/2016 | 99.50p | 100.50p | 99.50p | 99.50p | 197277 |
24/08/2016 | 99.75p | 100.49p | 99.75p | 99.87p | 300241 |
23/08/2016 | 100.50p | 100.50p | 99.75p | 99.75p | 103609 |
22/08/2016 | 100.50p | 100.50p | 99.50p | 100.50p | 392977 |
19/08/2016 | 100.00p | 100.50p | 99.39p | 100.50p | 129112 |
18/08/2016 | 100.00p | 100.75p | 99.84p | 100.75p | 58921 |
17/08/2016 | 100.25p | 101.00p | 100.25p | 100.25p | 145198 |
16/08/2016 | 100.25p | 100.98p | 100.25p | 100.25p | 598275 |
15/08/2016 | 100.00p | 101.25p | 100.00p | 100.00p | 168183 |
12/08/2016 | 100.50p | 100.87p | 100.00p | 100.25p | 288522 |
11/08/2016 | 100.00p | 100.25p | 99.50p | 100.25p | 448988 |
10/08/2016 | 101.00p | 101.00p | 100.25p | 101.00p | 118401 |
09/08/2016 | 101.00p | 101.00p | 99.70p | 101.00p | 50483 |
08/08/2016 | 100.50p | 100.74p | 99.25p | 99.25p | 518638 |
05/08/2016 | 101.00p | 101.00p | 99.25p | 100.50p | 536495 |
04/08/2016 | 101.50p | 101.50p | 100.50p | 101.00p | 775745 |
03/08/2016 | 101.00p | 101.25p | 100.26p | 101.25p | 76612 |
02/08/2016 | 101.00p | 101.25p | 99.75p | 101.25p | 74030 |
01/08/2016 | 101.00p | 101.25p | 100.00p | 101.00p | 104787 |
29/07/2016 | 101.00p | 101.00p | 99.41p | 101.00p | 151853 |
28/07/2016 | 100.00p | 100.00p | 99.49p | 100.00p | 247701 |
27/07/2016 | 100.00p | 100.44p | 99.25p | 99.25p | 54448 |
26/07/2016 | 100.75p | 100.75p | 99.50p | 100.00p | 58489 |
25/07/2016 | 99.00p | 100.64p | 99.00p | 99.50p | 72464 |
22/07/2016 | 98.50p | 99.25p | 98.00p | 98.50p | 176764 |
21/07/2016 | 97.50p | 99.50p | 97.14p | 99.50p | 170255 |
20/07/2016 | 98.00p | 98.61p | 98.00p | 98.00p | 433878 |
19/07/2016 | 97.00p | 97.94p | 97.00p | 97.00p | 107564 |
18/07/2016 | 97.00p | 98.25p | 96.75p | 96.75p | 45159 |
15/07/2016 | 97.70p | 97.75p | 97.00p | 97.75p | 291550 |
14/07/2016 | 97.00p | 98.50p | 97.00p | 97.00p | 90138 |
13/07/2016 | 97.00p | 97.50p | 97.00p | 97.50p | 87418 |
12/07/2016 | 97.50p | 98.46p | 97.00p | 97.00p | 315861 |
11/07/2016 | 98.25p | 99.50p | 97.83p | 99.50p | 1282478 |
*Close Price adjusted for both dividends and splits