Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2017 | 293.50p | 298.60p | 293.50p | 293.50p | 1674 |
21/04/2017 | 293.50p | 302.00p | 280.00p | 293.50p | 1375998 |
20/04/2017 | 293.50p | 302.00p | 293.50p | 293.50p | 5165 |
19/04/2017 | 293.50p | 302.00p | 285.00p | 293.50p | 27051 |
18/04/2017 | 293.50p | 302.00p | 293.50p | 293.50p | 16785 |
13/04/2017 | 290.50p | 302.00p | 290.50p | 293.50p | 16547 |
12/04/2017 | 277.50p | 295.00p | 274.00p | 288.00p | 53414 |
11/04/2017 | 267.50p | 274.00p | 267.50p | 274.00p | 0 |
10/04/2017 | 260.00p | 270.00p | 260.00p | 267.50p | 108773 |
07/04/2017 | 260.00p | 265.00p | 260.00p | 260.00p | 186 |
06/04/2017 | 260.00p | 263.90p | 259.50p | 260.00p | 32147 |
05/04/2017 | 260.00p | 265.00p | 259.50p | 260.00p | 61150 |
04/04/2017 | 251.00p | 260.00p | 251.00p | 260.00p | 12471 |
03/04/2017 | 244.00p | 260.00p | 244.00p | 251.00p | 50997 |
31/03/2017 | 242.50p | 243.00p | 237.00p | 240.50p | 48192 |
30/03/2017 | 245.00p | 245.00p | 238.00p | 242.50p | 729 |
29/03/2017 | 245.00p | 245.00p | 238.00p | 245.00p | 14000 |
28/03/2017 | 245.00p | 245.00p | 240.00p | 245.00p | 6000 |
27/03/2017 | 255.00p | 255.00p | 240.00p | 244.00p | 93165 |
24/03/2017 | 257.50p | 257.50p | 252.00p | 255.00p | 37182 |
23/03/2017 | 257.50p | 257.50p | 253.25p | 257.50p | 2245 |
22/03/2017 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
21/03/2017 | 257.50p | 257.50p | 253.25p | 257.50p | 11282 |
20/03/2017 | 258.50p | 258.50p | 253.00p | 257.50p | 5233 |
17/03/2017 | 258.50p | 259.90p | 256.75p | 258.50p | 21645 |
16/03/2017 | 258.50p | 258.50p | 256.75p | 258.50p | 5000 |
15/03/2017 | 258.50p | 258.50p | 258.50p | 258.50p | 0 |
14/03/2017 | 258.50p | 258.50p | 255.00p | 258.50p | 1313 |
13/03/2017 | 258.50p | 258.50p | 255.00p | 258.50p | 4114 |
10/03/2017 | 260.00p | 262.00p | 255.00p | 258.50p | 9078 |
09/03/2017 | 262.50p | 262.50p | 259.00p | 260.00p | 3103 |
08/03/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
07/03/2017 | 263.50p | 263.50p | 260.00p | 262.50p | 1951 |
06/03/2017 | 265.00p | 265.00p | 260.00p | 263.50p | 3750 |
03/03/2017 | 265.00p | 265.00p | 262.50p | 265.00p | 0 |
02/03/2017 | 265.00p | 265.00p | 253.82p | 262.50p | 10051 |
01/03/2017 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
28/02/2017 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
27/02/2017 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
24/02/2017 | 265.00p | 270.00p | 260.00p | 265.00p | 4239 |
23/02/2017 | 265.00p | 265.00p | 263.75p | 265.00p | 530 |
22/02/2017 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
21/02/2017 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
20/02/2017 | 265.00p | 268.00p | 263.90p | 265.00p | 17417 |
17/02/2017 | 265.00p | 265.00p | 263.90p | 265.00p | 189 |
16/02/2017 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
15/02/2017 | 265.00p | 265.00p | 260.00p | 265.00p | 13725 |
14/02/2017 | 265.00p | 265.00p | 263.90p | 265.00p | 5000 |
13/02/2017 | 265.00p | 268.00p | 260.10p | 265.00p | 11134 |
10/02/2017 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
09/02/2017 | 268.50p | 268.50p | 260.10p | 265.00p | 2194 |
08/02/2017 | 268.50p | 268.50p | 268.50p | 268.50p | 0 |
07/02/2017 | 268.50p | 268.50p | 268.50p | 268.50p | 0 |
06/02/2017 | 268.50p | 270.00p | 268.50p | 268.50p | 0 |
03/02/2017 | 268.50p | 268.50p | 268.50p | 268.50p | 0 |
02/02/2017 | 268.50p | 268.50p | 268.50p | 268.50p | 0 |
01/02/2017 | 268.50p | 268.50p | 268.50p | 268.50p | 0 |
31/01/2017 | 270.00p | 270.00p | 265.00p | 268.50p | 8235 |
30/01/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 7753 |
27/01/2017 | 270.00p | 270.00p | 265.00p | 270.00p | 14378 |
26/01/2017 | 267.50p | 270.00p | 265.10p | 270.00p | 6664 |
25/01/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 822 |
24/01/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
23/01/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 149 |
20/01/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
19/01/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
18/01/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 198 |
17/01/2017 | 267.50p | 270.00p | 267.50p | 267.50p | 2228 |
16/01/2017 | 267.50p | 267.50p | 265.05p | 267.50p | 5725 |
13/01/2017 | 268.50p | 268.75p | 265.00p | 267.50p | 6002 |
12/01/2017 | 270.00p | 272.50p | 267.00p | 268.50p | 7200 |
11/01/2017 | 270.00p | 272.00p | 265.00p | 270.00p | 6183 |
10/01/2017 | 271.00p | 271.00p | 265.00p | 270.00p | 20716 |
09/01/2017 | 275.00p | 275.00p | 267.00p | 271.00p | 5205 |
06/01/2017 | 276.00p | 276.00p | 270.00p | 275.00p | 5382 |
05/01/2017 | 276.00p | 276.00p | 270.00p | 275.00p | 1500 |
04/01/2017 | 276.00p | 280.00p | 272.50p | 275.00p | 8125 |
03/01/2017 | 271.50p | 279.00p | 271.50p | 275.00p | 28414 |
30/12/2016 | 271.50p | 271.50p | 271.50p | 271.50p | 0 |
29/12/2016 | 271.50p | 277.00p | 271.50p | 271.50p | 2042 |
28/12/2016 | 271.50p | 271.50p | 271.50p | 271.50p | 0 |
23/12/2016 | 271.50p | 272.50p | 269.96p | 271.50p | 1489756 |
22/12/2016 | 267.50p | 275.00p | 267.50p | 271.50p | 1791695 |
21/12/2016 | 268.00p | 268.00p | 265.00p | 267.50p | 100473 |
20/12/2016 | 257.00p | 267.00p | 257.00p | 267.00p | 73556 |
19/12/2016 | 249.00p | 260.00p | 247.00p | 257.00p | 216400 |
16/12/2016 | 246.00p | 249.00p | 245.00p | 249.00p | 9500 |
15/12/2016 | 245.00p | 250.00p | 243.50p | 246.00p | 15001 |
14/12/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
13/12/2016 | 245.00p | 246.90p | 245.00p | 245.00p | 21092 |
12/12/2016 | 245.00p | 246.90p | 240.00p | 245.00p | 8994 |
09/12/2016 | 238.50p | 247.90p | 238.50p | 245.00p | 19677 |
08/12/2016 | 243.50p | 243.50p | 237.00p | 238.50p | 68575 |
07/12/2016 | 243.50p | 243.50p | 240.00p | 243.50p | 352413 |
06/12/2016 | 243.50p | 243.50p | 240.00p | 243.50p | 27600 |
05/12/2016 | 245.00p | 245.00p | 235.00p | 243.50p | 10000 |
02/12/2016 | 245.00p | 245.00p | 235.00p | 245.00p | 25158 |
01/12/2016 | 245.00p | 245.00p | 243.70p | 245.00p | 171391 |
30/11/2016 | 245.00p | 245.00p | 240.00p | 245.00p | 28672 |
29/11/2016 | 246.00p | 246.00p | 238.00p | 245.00p | 24393 |
28/11/2016 | 246.00p | 246.00p | 243.36p | 246.00p | 68024 |
25/11/2016 | 246.00p | 246.00p | 242.90p | 246.00p | 61826 |
24/11/2016 | 246.00p | 247.20p | 243.36p | 246.00p | 7323 |
23/11/2016 | 245.00p | 246.96p | 245.00p | 246.00p | 1525 |
22/11/2016 | 243.00p | 245.00p | 243.00p | 245.00p | 0 |
21/11/2016 | 240.00p | 270.00p | 238.00p | 243.00p | 89659 |
18/11/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
17/11/2016 | 240.00p | 240.00p | 239.90p | 240.00p | 1248 |
16/11/2016 | 240.00p | 240.00p | 235.00p | 240.00p | 2167 |
15/11/2016 | 240.00p | 240.20p | 238.00p | 240.00p | 32963 |
14/11/2016 | 240.00p | 241.20p | 240.00p | 240.00p | 5300 |
11/11/2016 | 240.50p | 240.50p | 230.50p | 240.00p | 5000 |
10/11/2016 | 244.00p | 244.00p | 240.00p | 240.50p | 10500 |
09/11/2016 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
08/11/2016 | 244.00p | 244.80p | 243.00p | 244.00p | 7761 |
07/11/2016 | 242.50p | 244.80p | 240.00p | 244.00p | 10147 |
04/11/2016 | 242.50p | 242.50p | 238.00p | 242.50p | 21750 |
03/11/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
02/11/2016 | 240.00p | 240.00p | 235.00p | 240.00p | 3250 |
01/11/2016 | 239.00p | 241.20p | 235.00p | 240.00p | 5934 |
31/10/2016 | 236.50p | 240.04p | 236.50p | 239.00p | 9600 |
28/10/2016 | 236.50p | 238.88p | 236.50p | 236.50p | 2090 |
27/10/2016 | 235.00p | 240.00p | 235.00p | 236.50p | 240664 |
26/10/2016 | 235.00p | 237.00p | 235.00p | 235.00p | 163000 |
25/10/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 18000 |
24/10/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
21/10/2016 | 239.00p | 239.80p | 227.00p | 235.00p | 22535 |
20/10/2016 | 253.50p | 253.50p | 235.00p | 239.00p | 39877 |
19/10/2016 | 230.00p | 257.92p | 230.00p | 253.50p | 79727 |
18/10/2016 | 225.00p | 234.00p | 225.00p | 230.00p | 34631 |
17/10/2016 | 210.00p | 230.00p | 210.00p | 225.00p | 134710 |
14/10/2016 | 189.00p | 194.60p | 189.00p | 191.00p | 33451 |
13/10/2016 | 188.00p | 193.00p | 188.00p | 189.00p | 5000 |
12/10/2016 | 188.00p | 193.00p | 188.00p | 188.00p | 1500 |
11/10/2016 | 186.50p | 189.13p | 186.50p | 188.00p | 7500 |
10/10/2016 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
07/10/2016 | 186.50p | 189.65p | 186.50p | 186.50p | 10558 |
06/10/2016 | 186.50p | 189.13p | 186.50p | 186.50p | 2108 |
05/10/2016 | 186.50p | 189.65p | 186.50p | 186.50p | 11820 |
04/10/2016 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
03/10/2016 | 186.50p | 189.13p | 183.40p | 186.50p | 959 |
30/09/2016 | 186.50p | 189.13p | 186.50p | 186.50p | 2882 |
29/09/2016 | 186.50p | 186.50p | 184.00p | 186.50p | 33000 |
28/09/2016 | 186.50p | 189.65p | 184.75p | 186.50p | 34446 |
27/09/2016 | 186.50p | 190.00p | 183.00p | 186.50p | 10403 |
26/09/2016 | 185.00p | 190.00p | 185.00p | 186.50p | 4000 |
23/09/2016 | 184.00p | 190.00p | 182.50p | 185.00p | 16904 |
22/09/2016 | 184.00p | 185.00p | 181.00p | 184.00p | 35000 |
21/09/2016 | 184.00p | 185.00p | 184.00p | 184.00p | 5351 |
20/09/2016 | 184.00p | 185.20p | 181.76p | 184.00p | 10155 |
19/09/2016 | 184.00p | 184.00p | 180.00p | 184.00p | 3300 |
16/09/2016 | 170.00p | 187.70p | 170.00p | 184.00p | 51004 |
15/09/2016 | 169.50p | 174.00p | 169.50p | 170.00p | 7463 |
14/09/2016 | 168.50p | 169.50p | 168.50p | 169.50p | 0 |
13/09/2016 | 160.50p | 168.50p | 160.50p | 168.50p | 14798 |
12/09/2016 | 152.50p | 160.85p | 152.50p | 160.50p | 42308 |
09/09/2016 | 151.50p | 152.50p | 150.00p | 152.50p | 2000 |
08/09/2016 | 152.50p | 153.00p | 148.50p | 151.50p | 63807 |
07/09/2016 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
06/09/2016 | 152.50p | 152.50p | 150.50p | 152.50p | 2000 |
05/09/2016 | 152.50p | 152.70p | 152.50p | 152.50p | 2731 |
02/09/2016 | 148.00p | 155.00p | 148.00p | 152.50p | 35232 |
01/09/2016 | 147.50p | 150.40p | 145.00p | 148.00p | 27957 |
31/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
30/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 65000 |
26/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
25/08/2016 | 147.50p | 147.50p | 143.00p | 147.50p | 5000 |
24/08/2016 | 147.50p | 147.50p | 145.00p | 147.50p | 5000 |
23/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
22/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
19/08/2016 | 147.50p | 147.50p | 145.00p | 147.50p | 7000 |
18/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
17/08/2016 | 147.50p | 147.50p | 145.00p | 147.50p | 0 |
16/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
15/08/2016 | 147.50p | 150.00p | 147.50p | 147.50p | 2222 |
12/08/2016 | 147.50p | 148.75p | 145.00p | 147.50p | 26354 |
11/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
10/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
09/08/2016 | 147.50p | 148.00p | 147.50p | 147.50p | 1893 |
08/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
05/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
04/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
03/08/2016 | 148.50p | 148.50p | 147.50p | 147.50p | 0 |
02/08/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
01/08/2016 | 148.50p | 149.20p | 148.50p | 148.50p | 2000 |
29/07/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
28/07/2016 | 148.50p | 150.25p | 148.50p | 148.50p | 8657 |
27/07/2016 | 148.50p | 149.90p | 142.00p | 148.50p | 14567 |
26/07/2016 | 148.50p | 151.93p | 148.50p | 148.50p | 1126 |
25/07/2016 | 148.50p | 151.93p | 148.50p | 148.50p | 329 |
22/07/2016 | 148.50p | 148.50p | 145.00p | 148.50p | 3145 |
21/07/2016 | 148.50p | 148.50p | 147.50p | 148.50p | 0 |
20/07/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
19/07/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
18/07/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
15/07/2016 | 149.50p | 149.50p | 145.00p | 148.50p | 3345 |
14/07/2016 | 149.50p | 151.94p | 149.50p | 149.50p | 322 |
13/07/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
12/07/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
11/07/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
*Close Price adjusted for both dividends and splits