Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/04/2017 | 145.00p | 148.90p | 145.00p | 146.00p | 6111567 |
10/04/2017 | 146.20p | 147.50p | 145.55p | 146.10p | 4270184 |
07/04/2017 | 144.60p | 145.60p | 143.90p | 145.50p | 4258457 |
06/04/2017 | 144.50p | 145.20p | 143.00p | 144.50p | 5904882 |
05/04/2017 | 146.90p | 147.60p | 145.30p | 146.30p | 4919805 |
04/04/2017 | 146.10p | 147.20p | 144.90p | 146.40p | 4877110 |
03/04/2017 | 147.30p | 148.20p | 145.10p | 145.30p | 4474106 |
31/03/2017 | 146.50p | 148.00p | 145.97p | 147.30p | 5436920 |
30/03/2017 | 144.80p | 148.00p | 143.71p | 146.40p | 6425202 |
29/03/2017 | 143.80p | 144.70p | 142.80p | 144.70p | 4339997 |
28/03/2017 | 142.80p | 143.60p | 142.30p | 143.20p | 3086188 |
27/03/2017 | 141.00p | 143.10p | 140.49p | 142.30p | 4579954 |
24/03/2017 | 144.30p | 145.00p | 142.70p | 144.10p | 4452211 |
23/03/2017 | 143.80p | 144.50p | 142.00p | 143.80p | 4340252 |
22/03/2017 | 144.10p | 144.10p | 141.40p | 142.90p | 5273187 |
21/03/2017 | 145.80p | 146.80p | 144.00p | 144.10p | 3735230 |
20/03/2017 | 145.80p | 147.20p | 144.70p | 146.10p | 3718810 |
17/03/2017 | 147.00p | 147.40p | 145.30p | 146.20p | 14455113 |
16/03/2017 | 146.20p | 147.30p | 145.00p | 147.20p | 5291528 |
15/03/2017 | 145.90p | 146.90p | 144.40p | 145.50p | 6855705 |
14/03/2017 | 148.20p | 149.30p | 146.10p | 146.70p | 8651493 |
13/03/2017 | 147.50p | 148.20p | 146.90p | 148.00p | 16973094 |
10/03/2017 | 146.90p | 148.10p | 144.68p | 147.70p | 7369347 |
09/03/2017 | 145.50p | 147.60p | 144.10p | 147.10p | 5240245 |
08/03/2017 | 144.90p | 146.40p | 144.30p | 145.60p | 6654394 |
07/03/2017 | 144.70p | 145.90p | 144.20p | 145.00p | 5763493 |
06/03/2017 | 142.00p | 148.10p | 141.30p | 144.60p | 9876358 |
03/03/2017 | 140.90p | 142.30p | 139.58p | 141.50p | 5524723 |
02/03/2017 | 142.20p | 144.40p | 139.90p | 141.20p | 11748670 |
01/03/2017 | 143.40p | 144.60p | 131.70p | 143.50p | 22634840 |
28/02/2017 | 146.10p | 146.90p | 144.70p | 146.40p | 4120515 |
27/02/2017 | 145.40p | 145.50p | 144.20p | 145.10p | 4674260 |
24/02/2017 | 145.60p | 147.50p | 144.20p | 144.80p | 6095287 |
23/02/2017 | 144.20p | 146.10p | 143.50p | 145.80p | 6159743 |
22/02/2017 | 144.60p | 144.70p | 143.50p | 144.20p | 4456998 |
21/02/2017 | 143.40p | 144.30p | 143.09p | 144.00p | 3941351 |
20/02/2017 | 142.90p | 144.10p | 142.10p | 143.50p | 3677843 |
17/02/2017 | 141.00p | 141.81p | 139.90p | 141.80p | 4030286 |
16/02/2017 | 139.50p | 142.75p | 139.50p | 141.00p | 5503649 |
15/02/2017 | 138.70p | 140.80p | 138.70p | 140.00p | 4881714 |
14/02/2017 | 138.20p | 139.00p | 137.30p | 138.90p | 4841064 |
13/02/2017 | 137.20p | 139.50p | 136.69p | 139.00p | 4747345 |
10/02/2017 | 138.20p | 138.50p | 136.50p | 137.20p | 6959869 |
09/02/2017 | 138.00p | 139.70p | 137.60p | 138.30p | 4566643 |
08/02/2017 | 137.60p | 139.30p | 136.80p | 137.40p | 5592855 |
07/02/2017 | 136.00p | 137.70p | 135.97p | 137.00p | 4843137 |
06/02/2017 | 138.80p | 139.80p | 135.80p | 136.20p | 5992983 |
03/02/2017 | 137.30p | 139.50p | 135.90p | 138.40p | 8936878 |
02/02/2017 | 137.10p | 137.10p | 135.00p | 136.60p | 9524640 |
01/02/2017 | 134.70p | 137.50p | 134.40p | 137.00p | 12979277 |
31/01/2017 | 132.00p | 133.70p | 131.80p | 133.00p | 7672920 |
30/01/2017 | 132.10p | 132.60p | 131.60p | 132.20p | 3735470 |
27/01/2017 | 133.10p | 133.60p | 132.00p | 132.70p | 4291299 |
26/01/2017 | 132.30p | 134.10p | 132.20p | 133.30p | 8896427 |
25/01/2017 | 127.60p | 133.44p | 127.40p | 132.70p | 12386650 |
24/01/2017 | 125.70p | 127.30p | 124.70p | 126.40p | 6864780 |
23/01/2017 | 124.70p | 125.60p | 123.46p | 125.40p | 6467749 |
20/01/2017 | 125.30p | 127.10p | 124.50p | 125.20p | 5696960 |
19/01/2017 | 124.10p | 126.10p | 123.30p | 125.10p | 5635318 |
18/01/2017 | 124.00p | 125.30p | 123.30p | 124.60p | 6132589 |
17/01/2017 | 125.00p | 125.60p | 123.50p | 124.30p | 6038709 |
16/01/2017 | 126.50p | 126.63p | 124.85p | 125.90p | 6123294 |
13/01/2017 | 125.90p | 127.40p | 125.40p | 126.70p | 12186486 |
12/01/2017 | 122.70p | 125.40p | 122.70p | 124.80p | 8556648 |
11/01/2017 | 121.20p | 123.50p | 120.30p | 123.30p | 5960461 |
10/01/2017 | 122.50p | 122.50p | 120.60p | 121.10p | 8610513 |
09/01/2017 | 125.00p | 125.00p | 122.40p | 122.60p | 7230038 |
06/01/2017 | 125.80p | 126.70p | 123.20p | 124.20p | 4682540 |
05/01/2017 | 124.90p | 126.70p | 124.70p | 126.00p | 6347851 |
04/01/2017 | 121.40p | 125.24p | 121.40p | 124.00p | 8596705 |
03/01/2017 | 118.20p | 121.00p | 118.20p | 121.00p | 9554420 |
30/12/2016 | 118.90p | 119.03p | 117.60p | 118.30p | 1890606 |
29/12/2016 | 120.10p | 120.70p | 118.10p | 118.70p | 4633487 |
28/12/2016 | 120.70p | 120.70p | 119.30p | 120.30p | 2776930 |
23/12/2016 | 120.40p | 122.10p | 120.27p | 120.60p | 1057386 |
22/12/2016 | 120.90p | 122.00p | 120.40p | 121.00p | 2579279 |
21/12/2016 | 120.90p | 121.80p | 120.30p | 121.00p | 4090328 |
20/12/2016 | 120.10p | 121.30p | 119.50p | 120.90p | 3319238 |
19/12/2016 | 122.00p | 122.50p | 119.90p | 120.10p | 2861211 |
16/12/2016 | 119.80p | 121.70p | 119.50p | 121.00p | 5584018 |
15/12/2016 | 118.00p | 120.70p | 117.40p | 120.30p | 7619455 |
14/12/2016 | 118.90p | 119.00p | 117.30p | 118.30p | 8854177 |
13/12/2016 | 117.00p | 118.92p | 115.00p | 118.70p | 8966010 |
12/12/2016 | 114.90p | 117.50p | 113.70p | 116.50p | 6781564 |
09/12/2016 | 114.60p | 115.14p | 113.70p | 114.50p | 3848383 |
08/12/2016 | 114.70p | 115.20p | 113.30p | 114.30p | 5712492 |
07/12/2016 | 113.50p | 114.40p | 112.70p | 114.40p | 11042546 |
06/12/2016 | 112.50p | 112.80p | 111.90p | 112.80p | 7571398 |
05/12/2016 | 113.90p | 114.40p | 112.20p | 112.70p | 13970754 |
02/12/2016 | 114.00p | 115.00p | 112.60p | 114.30p | 4047044 |
01/12/2016 | 113.40p | 115.70p | 112.60p | 115.40p | 7767410 |
30/11/2016 | 116.40p | 116.90p | 113.40p | 113.40p | 10605200 |
29/11/2016 | 117.10p | 118.22p | 116.10p | 117.00p | 5707523 |
28/11/2016 | 120.60p | 121.80p | 117.30p | 118.10p | 9328056 |
25/11/2016 | 123.80p | 124.40p | 122.30p | 123.80p | 4373375 |
24/11/2016 | 124.00p | 124.80p | 122.50p | 122.80p | 2753284 |
23/11/2016 | 125.40p | 125.80p | 123.60p | 124.10p | 3048072 |
22/11/2016 | 124.40p | 126.00p | 124.20p | 124.80p | 2754485 |
21/11/2016 | 126.30p | 126.30p | 123.00p | 123.40p | 3727161 |
18/11/2016 | 122.80p | 125.70p | 122.70p | 125.40p | 5558224 |
17/11/2016 | 125.50p | 125.90p | 122.70p | 123.10p | 4814594 |
16/11/2016 | 128.40p | 128.87p | 124.90p | 125.30p | 3359546 |
15/11/2016 | 128.20p | 130.10p | 127.00p | 127.90p | 5721990 |
14/11/2016 | 124.60p | 127.30p | 123.80p | 127.10p | 5439767 |
11/11/2016 | 126.10p | 126.30p | 122.00p | 123.00p | 6382724 |
10/11/2016 | 125.00p | 130.47p | 124.40p | 126.30p | 10952335 |
09/11/2016 | 118.90p | 124.20p | 116.95p | 124.20p | 5386689 |
08/11/2016 | 122.00p | 122.46p | 120.50p | 122.00p | 4017393 |
07/11/2016 | 120.60p | 122.10p | 119.70p | 121.80p | 4840657 |
04/11/2016 | 121.30p | 121.30p | 117.96p | 118.80p | 5523929 |
03/11/2016 | 120.20p | 123.10p | 120.20p | 120.70p | 5481109 |
02/11/2016 | 122.50p | 124.58p | 120.70p | 120.80p | 5757143 |
01/11/2016 | 125.00p | 125.50p | 123.95p | 124.50p | 6444409 |
31/10/2016 | 126.60p | 126.60p | 124.60p | 124.70p | 3823638 |
28/10/2016 | 125.80p | 126.70p | 124.20p | 126.60p | 4190663 |
27/10/2016 | 125.20p | 126.10p | 124.80p | 125.70p | 5019004 |
26/10/2016 | 125.00p | 126.00p | 124.30p | 126.00p | 4909233 |
25/10/2016 | 125.30p | 126.39p | 124.50p | 125.40p | 4978361 |
24/10/2016 | 123.50p | 125.45p | 122.90p | 125.00p | 6287811 |
21/10/2016 | 123.60p | 123.60p | 122.70p | 122.80p | 3529885 |
20/10/2016 | 123.50p | 123.90p | 122.10p | 123.10p | 4578430 |
19/10/2016 | 125.00p | 126.10p | 121.80p | 122.30p | 5525000 |
18/10/2016 | 124.70p | 125.20p | 123.20p | 125.00p | 6160113 |
17/10/2016 | 125.20p | 126.35p | 121.84p | 123.00p | 7627625 |
14/10/2016 | 119.50p | 127.50p | 117.60p | 123.70p | 20787546 |
13/10/2016 | 113.50p | 113.70p | 108.30p | 108.70p | 12314367 |
12/10/2016 | 113.40p | 115.40p | 113.40p | 114.00p | 5162692 |
11/10/2016 | 113.00p | 114.90p | 112.80p | 113.80p | 4903140 |
10/10/2016 | 114.00p | 114.80p | 112.56p | 113.70p | 4006495 |
07/10/2016 | 116.00p | 116.50p | 113.10p | 113.40p | 7053328 |
06/10/2016 | 118.30p | 118.70p | 115.70p | 115.80p | 4979599 |
05/10/2016 | 118.10p | 118.70p | 116.90p | 117.70p | 2995525 |
04/10/2016 | 115.20p | 118.90p | 115.20p | 117.90p | 7804988 |
03/10/2016 | 113.00p | 115.53p | 112.30p | 115.50p | 6002807 |
30/09/2016 | 111.10p | 113.30p | 110.50p | 112.60p | 6027438 |
29/09/2016 | 113.70p | 114.40p | 112.00p | 112.70p | 6207589 |
28/09/2016 | 111.90p | 114.00p | 111.90p | 113.20p | 5626611 |
27/09/2016 | 114.50p | 114.51p | 111.04p | 111.90p | 7928814 |
26/09/2016 | 114.70p | 114.70p | 113.00p | 114.00p | 5303228 |
23/09/2016 | 115.90p | 116.09p | 114.50p | 115.00p | 5015218 |
22/09/2016 | 115.40p | 116.40p | 114.97p | 116.30p | 4245805 |
21/09/2016 | 115.80p | 117.80p | 114.80p | 115.10p | 6836517 |
20/09/2016 | 115.40p | 116.10p | 114.80p | 114.80p | 4908754 |
19/09/2016 | 114.70p | 116.00p | 114.20p | 115.70p | 3904662 |
16/09/2016 | 114.80p | 115.60p | 113.67p | 113.70p | 19497400 |
15/09/2016 | 115.30p | 115.94p | 114.70p | 115.30p | 7614006 |
14/09/2016 | 119.00p | 119.00p | 115.10p | 115.50p | 8361287 |
13/09/2016 | 119.60p | 120.60p | 117.30p | 118.60p | 13590436 |
12/09/2016 | 116.40p | 118.30p | 115.20p | 116.90p | 8368291 |
09/09/2016 | 116.20p | 118.33p | 115.80p | 116.00p | 6012152 |
08/09/2016 | 114.20p | 116.60p | 114.20p | 116.50p | 4476310 |
07/09/2016 | 114.30p | 115.07p | 112.00p | 114.60p | 3422509 |
06/09/2016 | 114.00p | 115.20p | 113.50p | 114.30p | 3817657 |
05/09/2016 | 114.60p | 114.70p | 112.60p | 113.70p | 4355971 |
02/09/2016 | 111.40p | 114.30p | 110.00p | 113.60p | 8444353 |
01/09/2016 | 109.00p | 113.00p | 109.00p | 111.50p | 9272570 |
31/08/2016 | 108.00p | 110.00p | 108.00p | 108.70p | 9789526 |
30/08/2016 | 109.00p | 109.60p | 108.00p | 108.30p | 7103625 |
26/08/2016 | 109.80p | 110.20p | 109.20p | 109.70p | 2933741 |
25/08/2016 | 110.70p | 111.50p | 109.10p | 110.00p | 6223809 |
24/08/2016 | 111.00p | 112.10p | 110.40p | 111.50p | 7806036 |
23/08/2016 | 112.20p | 113.10p | 111.40p | 111.60p | 5658010 |
22/08/2016 | 111.80p | 113.10p | 111.40p | 111.80p | 2350409 |
19/08/2016 | 112.40p | 112.59p | 111.20p | 111.90p | 5271264 |
18/08/2016 | 112.00p | 113.60p | 111.40p | 112.80p | 3901553 |
17/08/2016 | 114.00p | 114.40p | 111.70p | 111.70p | 7836846 |
16/08/2016 | 116.20p | 117.40p | 115.00p | 115.00p | 2385015 |
15/08/2016 | 117.00p | 117.40p | 115.47p | 116.80p | 2636588 |
12/08/2016 | 113.70p | 117.20p | 113.50p | 116.60p | 8226456 |
11/08/2016 | 113.50p | 117.23p | 112.80p | 113.60p | 6416243 |
10/08/2016 | 116.00p | 117.32p | 115.80p | 116.30p | 4263928 |
09/08/2016 | 117.50p | 118.30p | 115.30p | 116.80p | 4933600 |
08/08/2016 | 116.90p | 118.45p | 116.32p | 117.60p | 4251709 |
05/08/2016 | 114.00p | 116.93p | 113.60p | 116.10p | 3797451 |
04/08/2016 | 113.50p | 115.60p | 112.80p | 113.90p | 3531114 |
03/08/2016 | 114.40p | 114.40p | 112.40p | 113.50p | 3995427 |
02/08/2016 | 113.70p | 116.30p | 112.40p | 113.20p | 4810673 |
01/08/2016 | 117.80p | 118.20p | 114.00p | 114.90p | 3649557 |
29/07/2016 | 114.40p | 117.50p | 114.20p | 116.00p | 5809934 |
28/07/2016 | 116.60p | 117.23p | 114.60p | 114.60p | 7409054 |
27/07/2016 | 113.20p | 117.60p | 113.20p | 117.00p | 6251422 |
26/07/2016 | 119.30p | 121.90p | 112.50p | 112.80p | 8387776 |
25/07/2016 | 119.50p | 123.20p | 119.20p | 122.40p | 3997326 |
22/07/2016 | 125.50p | 126.60p | 120.30p | 121.00p | 5511973 |
21/07/2016 | 123.40p | 124.50p | 120.90p | 123.50p | 3371193 |
20/07/2016 | 119.60p | 123.77p | 116.46p | 122.70p | 9442533 |
19/07/2016 | 122.20p | 123.44p | 119.70p | 122.30p | 3871543 |
18/07/2016 | 120.80p | 123.50p | 120.38p | 122.90p | 3275452 |
15/07/2016 | 121.80p | 123.20p | 119.40p | 120.70p | 3575199 |
14/07/2016 | 121.40p | 123.60p | 120.50p | 122.30p | 4942961 |
13/07/2016 | 123.90p | 124.40p | 119.50p | 121.00p | 6329703 |
12/07/2016 | 118.40p | 124.70p | 118.40p | 123.80p | 8123604 |
11/07/2016 | 115.00p | 119.63p | 114.50p | 118.70p | 7339500 |
08/07/2016 | 111.00p | 116.79p | 110.50p | 114.90p | 4300890 |
07/07/2016 | 109.50p | 112.90p | 109.50p | 111.40p | 5990226 |
06/07/2016 | 106.70p | 109.20p | 105.20p | 108.70p | 9136257 |
05/07/2016 | 114.50p | 115.16p | 106.60p | 107.30p | 6954722 |
04/07/2016 | 118.00p | 118.00p | 114.50p | 114.80p | 4620938 |
01/07/2016 | 116.90p | 118.44p | 114.80p | 117.50p | 5698351 |
30/06/2016 | 112.30p | 116.00p | 111.04p | 115.70p | 8480289 |
*Close Price adjusted for both dividends and splits