Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/04/2017 | 235.00p | 237.00p | 234.00p | 234.00p | 114182 |
20/04/2017 | 245.00p | 245.00p | 235.00p | 236.00p | 94769 |
19/04/2017 | 239.75p | 240.00p | 236.66p | 239.00p | 144356 |
18/04/2017 | 238.75p | 240.00p | 235.75p | 239.00p | 101071 |
13/04/2017 | 233.00p | 239.50p | 233.00p | 238.75p | 85824 |
12/04/2017 | 233.00p | 240.00p | 233.00p | 235.75p | 105325 |
11/04/2017 | 240.00p | 242.47p | 237.32p | 240.50p | 140207 |
10/04/2017 | 234.25p | 244.00p | 234.25p | 242.00p | 139115 |
07/04/2017 | 234.00p | 243.25p | 234.00p | 240.25p | 116887 |
06/04/2017 | 235.75p | 243.59p | 231.19p | 241.00p | 316213 |
05/04/2017 | 227.25p | 232.31p | 227.00p | 231.00p | 112866 |
04/04/2017 | 218.50p | 233.75p | 216.61p | 229.50p | 411718 |
03/04/2017 | 208.50p | 218.50p | 205.35p | 218.50p | 97465 |
31/03/2017 | 211.25p | 213.25p | 206.49p | 207.38p | 123346 |
30/03/2017 | 213.75p | 214.25p | 211.60p | 214.00p | 66090 |
29/03/2017 | 210.00p | 215.00p | 210.00p | 215.00p | 29753 |
28/03/2017 | 213.25p | 214.74p | 210.00p | 210.00p | 124271 |
27/03/2017 | 215.00p | 218.50p | 212.75p | 216.00p | 71654 |
24/03/2017 | 217.00p | 225.25p | 215.00p | 215.00p | 37167 |
23/03/2017 | 218.00p | 220.00p | 218.00p | 218.75p | 22472 |
22/03/2017 | 220.75p | 220.75p | 217.50p | 219.75p | 32036 |
21/03/2017 | 222.00p | 224.75p | 220.25p | 220.25p | 71793 |
20/03/2017 | 223.00p | 225.85p | 218.25p | 225.25p | 66609 |
17/03/2017 | 220.75p | 222.18p | 219.32p | 220.50p | 145909 |
16/03/2017 | 219.75p | 221.00p | 218.25p | 219.00p | 107583 |
15/03/2017 | 218.00p | 221.00p | 217.19p | 220.00p | 59255 |
14/03/2017 | 211.00p | 219.25p | 210.35p | 218.00p | 136117 |
13/03/2017 | 216.50p | 216.50p | 207.00p | 211.25p | 121015 |
10/03/2017 | 218.25p | 220.95p | 211.75p | 216.75p | 91500 |
09/03/2017 | 224.25p | 224.25p | 216.00p | 217.88p | 83332 |
08/03/2017 | 223.25p | 229.00p | 219.33p | 220.00p | 48682 |
07/03/2017 | 225.75p | 227.50p | 219.84p | 220.25p | 100598 |
06/03/2017 | 226.00p | 229.38p | 209.17p | 220.00p | 306277 |
03/03/2017 | 232.00p | 234.75p | 226.25p | 231.00p | 103148 |
02/03/2017 | 234.25p | 235.00p | 231.50p | 231.50p | 58814 |
01/03/2017 | 242.00p | 245.58p | 230.00p | 233.25p | 172518 |
28/02/2017 | 246.75p | 246.75p | 238.80p | 241.25p | 90199 |
27/02/2017 | 247.50p | 247.50p | 240.26p | 245.75p | 102216 |
24/02/2017 | 247.50p | 247.50p | 245.10p | 246.13p | 104566 |
23/02/2017 | 247.50p | 247.50p | 244.25p | 244.25p | 117504 |
22/02/2017 | 246.75p | 247.06p | 245.32p | 247.00p | 69208 |
21/02/2017 | 249.00p | 249.25p | 247.16p | 247.50p | 874490 |
20/02/2017 | 249.00p | 249.00p | 246.30p | 247.75p | 64284 |
17/02/2017 | 250.00p | 250.00p | 247.08p | 248.00p | 306371 |
16/02/2017 | 250.00p | 250.00p | 247.50p | 247.75p | 511680 |
15/02/2017 | 250.00p | 250.00p | 248.00p | 249.00p | 137198 |
14/02/2017 | 260.50p | 260.50p | 248.25p | 250.00p | 86502 |
13/02/2017 | 242.00p | 263.00p | 241.41p | 254.75p | 285227 |
10/02/2017 | 239.25p | 239.48p | 238.22p | 239.25p | 51338 |
09/02/2017 | 240.00p | 240.00p | 238.44p | 240.00p | 18185 |
08/02/2017 | 240.00p | 242.00p | 235.75p | 240.00p | 92596 |
07/02/2017 | 242.00p | 242.00p | 237.41p | 240.00p | 100855 |
06/02/2017 | 240.00p | 241.75p | 236.00p | 241.00p | 99334 |
03/02/2017 | 240.00p | 242.00p | 237.69p | 242.00p | 71997 |
02/02/2017 | 239.27p | 239.84p | 237.83p | 239.12p | 36811 |
01/02/2017 | 239.00p | 241.00p | 235.00p | 241.00p | 57810 |
31/01/2017 | 234.00p | 240.90p | 233.90p | 240.00p | 180670 |
30/01/2017 | 236.75p | 237.00p | 234.25p | 237.00p | 59445 |
27/01/2017 | 234.00p | 240.09p | 232.69p | 234.50p | 44712 |
26/01/2017 | 235.00p | 238.58p | 234.06p | 235.00p | 76942 |
25/01/2017 | 235.00p | 236.75p | 232.00p | 235.00p | 69961 |
24/01/2017 | 235.00p | 236.00p | 232.87p | 235.00p | 66335 |
23/01/2017 | 234.00p | 240.50p | 232.58p | 236.00p | 76869 |
20/01/2017 | 234.25p | 237.81p | 232.25p | 233.00p | 49184 |
19/01/2017 | 235.25p | 238.00p | 234.24p | 238.00p | 76123 |
18/01/2017 | 239.00p | 239.00p | 235.72p | 238.00p | 104990 |
17/01/2017 | 237.75p | 239.00p | 234.63p | 239.00p | 62555 |
16/01/2017 | 234.50p | 239.00p | 232.50p | 237.00p | 119670 |
13/01/2017 | 236.00p | 236.00p | 232.25p | 232.25p | 77400 |
12/01/2017 | 232.25p | 235.00p | 232.00p | 234.75p | 75105 |
11/01/2017 | 237.75p | 237.75p | 232.50p | 233.25p | 119459 |
10/01/2017 | 236.75p | 236.75p | 232.25p | 232.50p | 142281 |
09/01/2017 | 232.25p | 234.95p | 232.00p | 232.25p | 252279 |
06/01/2017 | 235.75p | 235.75p | 230.25p | 232.25p | 109162 |
05/01/2017 | 231.50p | 236.59p | 231.36p | 236.25p | 173214 |
04/01/2017 | 229.75p | 232.00p | 224.31p | 232.00p | 90468 |
03/01/2017 | 230.00p | 230.00p | 223.62p | 230.00p | 67715 |
30/12/2016 | 230.00p | 230.00p | 224.94p | 227.38p | 12729 |
29/12/2016 | 226.50p | 229.12p | 224.69p | 226.00p | 50153 |
28/12/2016 | 229.25p | 229.74p | 227.31p | 228.13p | 7309 |
23/12/2016 | 230.00p | 230.00p | 226.61p | 230.00p | 31315 |
22/12/2016 | 228.50p | 229.75p | 224.82p | 228.00p | 23318 |
21/12/2016 | 229.00p | 230.00p | 224.75p | 228.50p | 18659 |
20/12/2016 | 228.00p | 230.00p | 221.86p | 230.00p | 57151 |
19/12/2016 | 228.00p | 228.00p | 222.05p | 226.25p | 45597 |
16/12/2016 | 222.25p | 227.75p | 222.24p | 227.75p | 42499 |
15/12/2016 | 232.00p | 232.00p | 220.75p | 223.50p | 93454 |
14/12/2016 | 234.25p | 238.50p | 230.00p | 230.00p | 240177 |
13/12/2016 | 235.00p | 235.00p | 228.75p | 231.25p | 92633 |
12/12/2016 | 234.00p | 240.00p | 230.00p | 232.00p | 136527 |
09/12/2016 | 230.75p | 235.00p | 226.00p | 235.00p | 144075 |
08/12/2016 | 230.00p | 232.00p | 225.68p | 229.00p | 135535 |
07/12/2016 | 222.00p | 230.00p | 218.42p | 229.00p | 63918 |
06/12/2016 | 221.75p | 222.00p | 217.50p | 222.00p | 73622 |
05/12/2016 | 220.25p | 222.00p | 219.15p | 222.00p | 118117 |
02/12/2016 | 220.00p | 225.00p | 215.25p | 225.00p | 90936 |
01/12/2016 | 220.00p | 220.00p | 213.09p | 219.25p | 87620 |
30/11/2016 | 216.50p | 220.00p | 211.10p | 220.00p | 18939 |
29/11/2016 | 220.00p | 222.38p | 211.75p | 213.25p | 65874 |
28/11/2016 | 220.00p | 225.65p | 218.98p | 222.00p | 87091 |
25/11/2016 | 226.75p | 227.25p | 218.25p | 220.00p | 777342 |
24/11/2016 | 219.00p | 226.00p | 218.25p | 226.00p | 187686 |
23/11/2016 | 220.00p | 222.25p | 214.82p | 219.37p | 361640 |
22/11/2016 | 218.75p | 221.50p | 215.25p | 218.00p | 71904 |
21/11/2016 | 210.75p | 219.61p | 207.50p | 216.50p | 88856 |
18/11/2016 | 214.00p | 214.00p | 205.75p | 207.00p | 42758 |
17/11/2016 | 207.50p | 212.75p | 204.25p | 210.12p | 76610 |
16/11/2016 | 207.25p | 212.19p | 205.00p | 207.00p | 28487 |
15/11/2016 | 212.50p | 215.89p | 206.59p | 213.75p | 106883 |
14/11/2016 | 220.00p | 221.13p | 214.57p | 221.00p | 136628 |
11/11/2016 | 209.75p | 227.00p | 204.20p | 217.13p | 548367 |
10/11/2016 | 189.75p | 210.00p | 189.75p | 204.50p | 247700 |
09/11/2016 | 185.25p | 189.25p | 185.25p | 187.13p | 77324 |
08/11/2016 | 189.25p | 189.58p | 187.50p | 187.50p | 72478 |
07/11/2016 | 191.00p | 191.00p | 186.25p | 190.25p | 75412 |
04/11/2016 | 190.00p | 190.78p | 188.00p | 188.50p | 133218 |
03/11/2016 | 190.50p | 190.50p | 186.00p | 188.50p | 20705 |
02/11/2016 | 186.25p | 190.83p | 186.25p | 190.75p | 29644 |
01/11/2016 | 189.25p | 189.90p | 187.33p | 188.50p | 53714 |
31/10/2016 | 189.00p | 189.00p | 186.25p | 188.63p | 45935 |
28/10/2016 | 189.75p | 189.75p | 186.00p | 189.00p | 58376 |
27/10/2016 | 186.50p | 189.72p | 186.00p | 189.50p | 72574 |
26/10/2016 | 185.50p | 189.75p | 183.28p | 185.50p | 34842 |
25/10/2016 | 184.00p | 187.50p | 182.72p | 187.50p | 17180 |
24/10/2016 | 181.25p | 186.51p | 181.25p | 182.00p | 38781 |
21/10/2016 | 183.00p | 188.40p | 180.00p | 180.00p | 12667 |
20/10/2016 | 180.50p | 184.55p | 180.50p | 182.50p | 18896 |
19/10/2016 | 182.25p | 187.50p | 182.00p | 182.25p | 15754 |
18/10/2016 | 185.00p | 187.76p | 180.00p | 183.75p | 29690 |
17/10/2016 | 186.50p | 191.15p | 183.00p | 184.50p | 63986 |
14/10/2016 | 186.75p | 191.15p | 186.75p | 189.75p | 8438 |
13/10/2016 | 190.00p | 196.00p | 188.00p | 188.00p | 86097 |
12/10/2016 | 190.00p | 191.75p | 188.00p | 188.00p | 158813 |
11/10/2016 | 188.00p | 190.00p | 187.90p | 189.00p | 75435 |
10/10/2016 | 188.25p | 190.10p | 188.25p | 189.75p | 23831 |
07/10/2016 | 195.00p | 195.00p | 186.75p | 188.00p | 74005 |
06/10/2016 | 189.75p | 190.00p | 186.50p | 188.13p | 61265 |
05/10/2016 | 184.75p | 197.82p | 182.00p | 187.25p | 230891 |
04/10/2016 | 180.50p | 181.75p | 178.75p | 180.75p | 68734 |
03/10/2016 | 179.75p | 181.43p | 179.75p | 180.75p | 51977 |
30/09/2016 | 181.00p | 182.00p | 180.00p | 181.00p | 52599 |
29/09/2016 | 179.75p | 184.00p | 179.75p | 182.25p | 54853 |
28/09/2016 | 181.50p | 183.75p | 179.75p | 181.00p | 231779 |
27/09/2016 | 180.25p | 182.77p | 180.00p | 181.88p | 132001 |
26/09/2016 | 182.75p | 184.00p | 180.00p | 184.00p | 35795 |
23/09/2016 | 182.75p | 182.75p | 179.25p | 181.75p | 101987 |
22/09/2016 | 179.75p | 181.75p | 179.25p | 180.00p | 82108 |
21/09/2016 | 181.50p | 182.72p | 179.00p | 179.62p | 52935 |
20/09/2016 | 180.00p | 182.00p | 176.75p | 181.00p | 44943 |
19/09/2016 | 177.25p | 178.88p | 177.25p | 178.88p | 41857 |
16/09/2016 | 179.75p | 179.75p | 177.11p | 178.25p | 36727 |
15/09/2016 | 179.75p | 181.00p | 177.50p | 178.75p | 206468 |
14/09/2016 | 179.75p | 180.00p | 176.79p | 178.50p | 31115 |
13/09/2016 | 175.25p | 178.58p | 174.44p | 175.00p | 84953 |
12/09/2016 | 178.75p | 180.00p | 171.25p | 171.50p | 132173 |
09/09/2016 | 173.25p | 177.16p | 172.10p | 175.87p | 11841 |
08/09/2016 | 176.75p | 177.00p | 175.25p | 176.00p | 26664 |
07/09/2016 | 178.75p | 178.75p | 171.75p | 174.00p | 25413 |
06/09/2016 | 176.50p | 177.89p | 175.43p | 175.75p | 24295 |
05/09/2016 | 175.75p | 178.00p | 175.37p | 178.00p | 41658 |
02/09/2016 | 175.87p | 176.44p | 175.87p | 176.25p | 4037 |
01/09/2016 | 177.00p | 177.00p | 175.69p | 177.00p | 16984 |
31/08/2016 | 177.63p | 179.10p | 177.50p | 178.63p | 23203 |
30/08/2016 | 180.00p | 180.00p | 176.49p | 177.75p | 18785 |
26/08/2016 | 173.21p | 176.11p | 173.21p | 174.00p | 9767 |
25/08/2016 | 171.25p | 178.66p | 171.25p | 178.50p | 9704 |
24/08/2016 | 179.75p | 179.75p | 176.50p | 179.50p | 265744 |
23/08/2016 | 176.25p | 178.43p | 174.25p | 176.50p | 14165 |
22/08/2016 | 174.75p | 178.00p | 171.74p | 175.87p | 38540 |
19/08/2016 | 170.25p | 174.75p | 169.89p | 171.25p | 47049 |
18/08/2016 | 173.25p | 175.00p | 173.00p | 175.00p | 18392 |
17/08/2016 | 169.75p | 173.00p | 169.00p | 171.75p | 27836 |
16/08/2016 | 169.00p | 170.00p | 169.00p | 170.00p | 11224 |
15/08/2016 | 169.00p | 170.00p | 169.00p | 170.00p | 13403 |
12/08/2016 | 168.75p | 169.86p | 167.00p | 168.75p | 16262 |
11/08/2016 | 164.25p | 169.49p | 164.25p | 168.75p | 22847 |
10/08/2016 | 164.25p | 170.00p | 163.25p | 170.00p | 23480 |
09/08/2016 | 164.57p | 169.48p | 164.57p | 169.00p | 5283 |
08/08/2016 | 169.00p | 170.00p | 164.30p | 170.00p | 12353 |
05/08/2016 | 161.25p | 167.32p | 161.25p | 164.00p | 22704 |
04/08/2016 | 162.32p | 166.88p | 162.32p | 165.37p | 3123 |
03/08/2016 | 169.00p | 169.00p | 164.00p | 164.87p | 6877 |
02/08/2016 | 166.98p | 166.98p | 163.04p | 165.25p | 12392 |
01/08/2016 | 167.00p | 167.00p | 165.00p | 165.00p | 2732 |
29/07/2016 | 169.75p | 169.75p | 165.13p | 165.13p | 12577 |
28/07/2016 | 161.75p | 167.04p | 161.50p | 161.50p | 17987 |
27/07/2016 | 167.67p | 167.80p | 161.78p | 165.88p | 10817 |
26/07/2016 | 165.25p | 169.32p | 165.05p | 167.62p | 10698 |
25/07/2016 | 167.50p | 170.25p | 166.03p | 167.00p | 12899 |
22/07/2016 | 170.75p | 170.75p | 168.56p | 169.12p | 6433 |
21/07/2016 | 167.75p | 170.25p | 167.75p | 169.38p | 808 |
20/07/2016 | 168.25p | 173.24p | 167.50p | 167.50p | 35961 |
19/07/2016 | 172.00p | 172.00p | 170.90p | 172.00p | 8368 |
18/07/2016 | 176.25p | 179.06p | 167.50p | 169.00p | 51480 |
15/07/2016 | 180.00p | 180.00p | 176.50p | 179.75p | 18336 |
14/07/2016 | 176.00p | 177.19p | 176.00p | 176.00p | 20950 |
13/07/2016 | 175.00p | 180.00p | 175.00p | 177.87p | 53795 |
12/07/2016 | 169.00p | 175.00p | 168.96p | 170.00p | 39155 |
11/07/2016 | 162.25p | 165.00p | 158.44p | 162.00p | 149587 |
08/07/2016 | 156.25p | 162.72p | 156.00p | 156.00p | 3934 |
*Close Price adjusted for both dividends and splits