Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2017 | 177.00p | 177.40p | 174.00p | 176.80p | 81740 |
29/03/2017 | 174.50p | 175.10p | 170.22p | 175.10p | 48230 |
28/03/2017 | 172.00p | 177.50p | 172.00p | 174.50p | 41580 |
27/03/2017 | 171.40p | 174.90p | 171.40p | 172.50p | 52890 |
24/03/2017 | 170.50p | 173.40p | 170.40p | 173.00p | 38960 |
23/03/2017 | 170.30p | 174.10p | 170.30p | 173.00p | 60710 |
22/03/2017 | 172.30p | 174.50p | 170.30p | 170.30p | 83550 |
21/03/2017 | 177.70p | 177.82p | 174.00p | 174.00p | 63750 |
20/03/2017 | 175.10p | 175.70p | 170.30p | 170.30p | 116950 |
17/03/2017 | 177.00p | 177.70p | 175.78p | 176.00p | 76500 |
16/03/2017 | 171.40p | 177.00p | 171.40p | 177.00p | 81490 |
15/03/2017 | 180.00p | 180.00p | 173.50p | 177.00p | 139120 |
14/03/2017 | 175.70p | 178.78p | 175.70p | 177.60p | 91690 |
13/03/2017 | 173.50p | 177.50p | 173.20p | 177.00p | 77210 |
10/03/2017 | 174.50p | 176.37p | 173.10p | 173.70p | 46770 |
09/03/2017 | 178.70p | 178.85p | 174.50p | 174.70p | 164200 |
08/03/2017 | 173.40p | 182.62p | 172.28p | 176.60p | 197860 |
07/03/2017 | 170.00p | 174.90p | 170.00p | 170.00p | 7570 |
06/03/2017 | 174.70p | 174.70p | 170.00p | 170.00p | 116630 |
03/03/2017 | 172.30p | 175.24p | 167.00p | 170.70p | 89040 |
02/03/2017 | 168.10p | 173.00p | 168.10p | 173.00p | 28300 |
01/03/2017 | 170.40p | 172.90p | 169.80p | 170.00p | 88540 |
28/02/2017 | 171.10p | 172.90p | 167.66p | 168.70p | 50200 |
27/02/2017 | 172.50p | 173.00p | 166.78p | 173.00p | 57250 |
24/02/2017 | 170.30p | 173.00p | 170.00p | 173.00p | 17250 |
23/02/2017 | 172.00p | 172.00p | 170.00p | 170.00p | 28640 |
22/02/2017 | 173.00p | 174.04p | 170.00p | 170.00p | 175820 |
21/02/2017 | 165.50p | 173.10p | 164.30p | 170.00p | 95810 |
20/02/2017 | 162.90p | 172.11p | 162.90p | 167.50p | 60530 |
17/02/2017 | 167.00p | 167.00p | 161.60p | 166.00p | 43690 |
16/02/2017 | 162.10p | 167.78p | 161.40p | 161.40p | 65020 |
15/02/2017 | 168.20p | 173.40p | 166.00p | 167.70p | 101350 |
14/02/2017 | 162.30p | 168.09p | 162.30p | 164.30p | 87690 |
13/02/2017 | 166.30p | 166.30p | 163.30p | 165.90p | 12310 |
10/02/2017 | 163.30p | 168.00p | 157.00p | 162.70p | 1695570 |
09/02/2017 | 164.50p | 167.20p | 164.00p | 165.50p | 121830 |
08/02/2017 | 160.00p | 165.00p | 160.00p | 164.40p | 243820 |
07/02/2017 | 158.50p | 159.50p | 157.40p | 158.20p | 11820 |
06/02/2017 | 155.90p | 160.40p | 155.90p | 159.30p | 8860 |
03/02/2017 | 152.90p | 158.40p | 152.90p | 156.20p | 14700 |
02/02/2017 | 156.00p | 159.80p | 154.10p | 157.10p | 68490 |
01/02/2017 | 162.60p | 162.80p | 153.40p | 158.00p | 109690 |
31/01/2017 | 158.20p | 162.40p | 157.53p | 159.70p | 291360 |
30/01/2017 | 157.30p | 160.59p | 156.28p | 159.90p | 13200 |
27/01/2017 | 162.80p | 162.80p | 157.60p | 157.60p | 47990 |
26/01/2017 | 162.70p | 163.50p | 162.50p | 162.90p | 254480 |
25/01/2017 | 164.10p | 164.50p | 160.20p | 162.50p | 64070 |
24/01/2017 | 163.50p | 163.90p | 162.86p | 163.50p | 27600 |
23/01/2017 | 163.40p | 163.80p | 162.60p | 163.00p | 734480 |
20/01/2017 | 162.80p | 164.60p | 162.50p | 164.60p | 131330 |
19/01/2017 | 159.60p | 164.70p | 157.00p | 164.00p | 785710 |
18/01/2017 | 155.10p | 159.70p | 152.83p | 159.20p | 966970 |
17/01/2017 | 155.30p | 157.98p | 153.97p | 155.00p | 48150 |
16/01/2017 | 152.50p | 157.10p | 152.50p | 155.60p | 70070 |
13/01/2017 | 154.70p | 157.00p | 152.70p | 152.90p | 40340 |
12/01/2017 | 153.00p | 157.00p | 153.00p | 153.00p | 39630 |
11/01/2017 | 158.80p | 159.01p | 153.40p | 158.10p | 59080 |
10/01/2017 | 155.00p | 159.00p | 151.21p | 159.00p | 49080 |
09/01/2017 | 151.70p | 156.40p | 151.70p | 153.30p | 143410 |
06/01/2017 | 157.80p | 157.80p | 153.39p | 156.40p | 49040 |
05/01/2017 | 159.40p | 159.40p | 154.00p | 154.10p | 67650 |
04/01/2017 | 153.50p | 158.00p | 153.00p | 153.00p | 32390 |
03/01/2017 | 156.20p | 157.60p | 152.30p | 152.30p | 29470 |
30/12/2016 | 152.80p | 154.30p | 150.90p | 152.90p | 7410 |
29/12/2016 | 154.10p | 155.80p | 152.60p | 155.80p | 10740 |
28/12/2016 | 157.90p | 161.44p | 155.10p | 155.70p | 22450 |
23/12/2016 | 152.40p | 156.60p | 152.40p | 153.00p | 17220 |
22/12/2016 | 159.40p | 159.40p | 152.00p | 157.40p | 71940 |
21/12/2016 | 153.90p | 159.85p | 152.60p | 152.70p | 82080 |
20/12/2016 | 159.60p | 159.70p | 151.00p | 155.70p | 85570 |
19/12/2016 | 163.10p | 163.10p | 159.60p | 159.60p | 42510 |
16/12/2016 | 156.80p | 162.40p | 153.30p | 162.40p | 124280 |
15/12/2016 | 155.00p | 160.90p | 154.90p | 157.00p | 284130 |
14/12/2016 | 158.40p | 158.40p | 151.60p | 155.50p | 238370 |
13/12/2016 | 156.70p | 156.70p | 152.60p | 155.00p | 48360 |
12/12/2016 | 155.00p | 157.00p | 151.00p | 156.00p | 22390 |
09/12/2016 | 155.00p | 156.00p | 153.10p | 155.30p | 66750 |
08/12/2016 | 156.90p | 157.50p | 155.00p | 155.00p | 42540 |
07/12/2016 | 157.20p | 157.85p | 155.00p | 155.90p | 38010 |
06/12/2016 | 157.10p | 158.27p | 154.10p | 154.10p | 65160 |
05/12/2016 | 160.00p | 160.00p | 156.40p | 157.00p | 162630 |
02/12/2016 | 159.20p | 161.10p | 156.00p | 157.50p | 83180 |
01/12/2016 | 162.60p | 162.60p | 156.00p | 156.20p | 393110 |
30/11/2016 | 160.60p | 160.60p | 157.62p | 158.80p | 54370 |
29/11/2016 | 161.40p | 161.50p | 157.50p | 158.80p | 159720 |
28/11/2016 | 159.00p | 161.66p | 158.30p | 159.90p | 290390 |
25/11/2016 | 157.80p | 157.90p | 157.50p | 157.50p | 16720 |
24/11/2016 | 161.00p | 161.30p | 157.10p | 160.00p | 100420 |
23/11/2016 | 157.50p | 161.00p | 157.00p | 161.00p | 12600 |
22/11/2016 | 155.90p | 160.50p | 151.10p | 158.00p | 90080 |
21/11/2016 | 160.90p | 162.40p | 152.10p | 155.90p | 206270 |
18/11/2016 | 159.00p | 160.00p | 157.16p | 159.50p | 323310 |
17/11/2016 | 164.50p | 164.80p | 160.10p | 160.10p | 165880 |
16/11/2016 | 165.20p | 172.30p | 158.10p | 162.90p | 168930 |
15/11/2016 | 165.80p | 167.80p | 159.75p | 163.50p | 57870 |
14/11/2016 | 158.40p | 165.00p | 158.40p | 164.30p | 36250 |
11/11/2016 | 162.80p | 162.80p | 158.00p | 161.90p | 53960 |
10/11/2016 | 159.00p | 164.90p | 158.00p | 159.50p | 141610 |
09/11/2016 | 162.20p | 168.40p | 158.10p | 161.80p | 56490 |
08/11/2016 | 157.60p | 160.00p | 157.60p | 159.00p | 75820 |
07/11/2016 | 156.60p | 159.90p | 156.60p | 159.90p | 220360 |
04/11/2016 | 158.00p | 160.00p | 158.00p | 159.00p | 74530 |
03/11/2016 | 156.40p | 161.00p | 156.40p | 159.50p | 732820 |
02/11/2016 | 151.20p | 158.00p | 151.00p | 157.50p | 53390 |
01/11/2016 | 153.00p | 154.92p | 151.20p | 151.20p | 79510 |
31/10/2016 | 153.00p | 158.00p | 153.00p | 155.10p | 94510 |
28/10/2016 | 153.50p | 155.50p | 152.60p | 155.50p | 36260 |
27/10/2016 | 152.50p | 157.30p | 152.50p | 157.30p | 358040 |
26/10/2016 | 155.00p | 156.92p | 152.00p | 152.20p | 80080 |
25/10/2016 | 154.00p | 158.00p | 154.00p | 158.00p | 27160 |
24/10/2016 | 157.60p | 158.00p | 156.50p | 158.00p | 43590 |
21/10/2016 | 157.70p | 158.00p | 154.80p | 158.00p | 58510 |
20/10/2016 | 157.60p | 158.00p | 154.90p | 158.00p | 71710 |
19/10/2016 | 152.30p | 157.90p | 152.00p | 157.90p | 58660 |
18/10/2016 | 159.00p | 159.13p | 152.00p | 155.10p | 112570 |
17/10/2016 | 155.00p | 157.00p | 152.60p | 152.60p | 90320 |
14/10/2016 | 152.70p | 156.70p | 152.70p | 154.00p | 51700 |
13/10/2016 | 152.50p | 157.90p | 152.50p | 153.50p | 178310 |
12/10/2016 | 154.80p | 156.50p | 154.00p | 155.50p | 87420 |
11/10/2016 | 152.50p | 157.60p | 152.50p | 156.00p | 97750 |
10/10/2016 | 152.80p | 157.00p | 152.50p | 153.00p | 118250 |
07/10/2016 | 155.00p | 157.90p | 152.50p | 157.90p | 167620 |
06/10/2016 | 153.70p | 157.70p | 152.87p | 155.00p | 147260 |
05/10/2016 | 156.00p | 158.08p | 152.50p | 154.50p | 130360 |
04/10/2016 | 156.30p | 161.80p | 154.80p | 154.80p | 415020 |
03/10/2016 | 157.00p | 158.00p | 156.00p | 157.80p | 314560 |
30/09/2016 | 158.00p | 160.40p | 157.00p | 157.10p | 31860 |
29/09/2016 | 158.00p | 162.70p | 158.00p | 160.00p | 16490 |
28/09/2016 | 158.00p | 164.30p | 158.00p | 159.70p | 2098160 |
27/09/2016 | 158.00p | 163.90p | 157.20p | 157.20p | 49550 |
26/09/2016 | 159.00p | 160.90p | 159.00p | 159.50p | 41840 |
23/09/2016 | 160.00p | 165.00p | 159.00p | 160.00p | 993950 |
22/09/2016 | 165.00p | 165.60p | 160.00p | 160.00p | 70400 |
21/09/2016 | 156.50p | 168.00p | 156.50p | 157.60p | 122840 |
20/09/2016 | 153.80p | 158.50p | 153.80p | 156.50p | 66470 |
19/09/2016 | 159.90p | 159.90p | 155.00p | 156.30p | 16790 |
16/09/2016 | 157.40p | 163.60p | 156.70p | 157.50p | 295400 |
15/09/2016 | 160.90p | 160.90p | 156.50p | 159.50p | 101520 |
14/09/2016 | 157.40p | 159.90p | 156.30p | 156.30p | 37030 |
13/09/2016 | 159.90p | 163.10p | 152.90p | 157.40p | 30600 |
12/09/2016 | 152.90p | 159.90p | 152.90p | 159.90p | 35600 |
09/09/2016 | 159.90p | 159.90p | 154.40p | 159.90p | 94430 |
08/09/2016 | 155.90p | 158.90p | 153.90p | 157.00p | 51460 |
07/09/2016 | 152.90p | 160.60p | 152.90p | 157.50p | 41860 |
06/09/2016 | 159.30p | 159.30p | 154.00p | 154.10p | 56340 |
05/09/2016 | 153.90p | 158.06p | 152.90p | 152.90p | 12270 |
02/09/2016 | 155.90p | 158.90p | 153.60p | 156.20p | 131590 |
01/09/2016 | 157.00p | 159.20p | 154.70p | 155.90p | 151730 |
31/08/2016 | 156.90p | 159.00p | 153.00p | 157.40p | 41870 |
30/08/2016 | 152.90p | 156.99p | 152.90p | 156.90p | 42540 |
26/08/2016 | 153.90p | 158.50p | 152.57p | 158.50p | 74230 |
25/08/2016 | 150.00p | 153.80p | 147.10p | 153.80p | 97220 |
24/08/2016 | 147.50p | 150.00p | 147.40p | 150.00p | 195040 |
23/08/2016 | 146.80p | 147.50p | 144.93p | 147.00p | 47850 |
22/08/2016 | 140.00p | 145.82p | 140.00p | 143.00p | 27800 |
19/08/2016 | 140.00p | 141.60p | 139.10p | 141.60p | 2621500 |
18/08/2016 | 135.00p | 141.00p | 135.00p | 138.90p | 320910 |
17/08/2016 | 142.30p | 142.30p | 135.00p | 135.00p | 792860 |
16/08/2016 | 137.50p | 139.90p | 135.50p | 135.50p | 520360 |
15/08/2016 | 136.30p | 140.00p | 136.20p | 140.00p | 456270 |
12/08/2016 | 136.30p | 138.83p | 135.00p | 137.10p | 38750 |
11/08/2016 | 135.00p | 139.66p | 135.00p | 136.20p | 36630 |
10/08/2016 | 139.30p | 139.60p | 135.60p | 135.60p | 55230 |
09/08/2016 | 138.00p | 139.60p | 136.51p | 139.60p | 115430 |
08/08/2016 | 140.00p | 140.00p | 136.80p | 137.00p | 75260 |
05/08/2016 | 139.80p | 140.60p | 136.20p | 136.30p | 52730 |
04/08/2016 | 137.80p | 140.50p | 134.60p | 136.90p | 148350 |
03/08/2016 | 138.30p | 138.60p | 135.00p | 135.00p | 40680 |
02/08/2016 | 135.00p | 139.60p | 134.00p | 134.80p | 41290 |
01/08/2016 | 135.00p | 140.00p | 135.00p | 135.00p | 31010 |
29/07/2016 | 138.90p | 139.93p | 134.60p | 136.10p | 32920 |
28/07/2016 | 138.60p | 140.00p | 138.20p | 140.00p | 70720 |
27/07/2016 | 137.80p | 139.90p | 134.00p | 137.50p | 138500 |
26/07/2016 | 138.00p | 139.80p | 135.50p | 137.80p | 36550 |
25/07/2016 | 140.70p | 140.70p | 134.20p | 137.50p | 67640 |
22/07/2016 | 141.60p | 141.60p | 135.00p | 135.70p | 24260 |
21/07/2016 | 136.00p | 141.40p | 136.00p | 136.00p | 50710 |
20/07/2016 | 135.40p | 140.00p | 135.40p | 135.80p | 72240 |
19/07/2016 | 140.00p | 140.00p | 135.00p | 138.10p | 121160 |
18/07/2016 | 137.90p | 141.00p | 133.93p | 135.80p | 77210 |
15/07/2016 | 137.70p | 140.50p | 132.40p | 135.50p | 94710 |
14/07/2016 | 133.20p | 140.00p | 131.10p | 140.00p | 155330 |
13/07/2016 | 146.00p | 146.00p | 130.60p | 130.60p | 143400 |
12/07/2016 | 139.80p | 146.00p | 133.94p | 144.00p | 112350 |
11/07/2016 | 120.40p | 141.50p | 119.20p | 140.30p | 629170 |
08/07/2016 | 118.60p | 119.52p | 116.30p | 116.30p | 2036720 |
07/07/2016 | 117.50p | 120.30p | 112.50p | 120.00p | 850480 |
06/07/2016 | 132.90p | 132.90p | 119.00p | 121.00p | 340870 |
05/07/2016 | 140.50p | 140.50p | 132.50p | 132.50p | 123650 |
04/07/2016 | 142.00p | 142.00p | 135.80p | 135.80p | 46400 |
01/07/2016 | 140.20p | 143.10p | 133.00p | 138.90p | 52140 |
30/06/2016 | 136.50p | 143.15p | 136.00p | 136.40p | 233840 |
29/06/2016 | 129.20p | 145.50p | 127.10p | 132.50p | 142790 |
28/06/2016 | 136.00p | 142.60p | 124.00p | 127.50p | 413550 |
27/06/2016 | 141.00p | 144.00p | 126.00p | 130.30p | 296380 |
24/06/2016 | 151.90p | 154.20p | 133.00p | 143.50p | 181120 |
23/06/2016 | 159.60p | 160.00p | 157.00p | 158.50p | 71470 |
22/06/2016 | 155.30p | 159.60p | 152.60p | 159.60p | 68750 |
21/06/2016 | 152.50p | 158.20p | 151.93p | 158.00p | 79870 |
20/06/2016 | 150.00p | 159.00p | 149.91p | 157.50p | 40830 |
*Close Price adjusted for both dividends and splits