Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2017 | 285.00p | 285.00p | 280.00p | 285.00p | 47888 |
07/03/2017 | 285.00p | 287.00p | 280.00p | 285.00p | 6587 |
06/03/2017 | 285.00p | 290.00p | 281.00p | 285.00p | 215650 |
03/03/2017 | 285.00p | 293.00p | 280.00p | 285.00p | 11490 |
02/03/2017 | 281.50p | 285.00p | 278.00p | 285.00p | 10834 |
01/03/2017 | 281.50p | 281.50p | 278.65p | 281.50p | 6500 |
28/02/2017 | 281.50p | 282.90p | 278.00p | 281.50p | 23198 |
27/02/2017 | 284.00p | 285.00p | 278.00p | 281.50p | 10403 |
24/02/2017 | 286.50p | 286.50p | 278.00p | 284.00p | 2774 |
23/02/2017 | 286.50p | 286.50p | 283.00p | 286.50p | 266431 |
22/02/2017 | 286.50p | 286.50p | 282.73p | 286.50p | 12583 |
21/02/2017 | 286.50p | 289.50p | 283.00p | 286.50p | 30970 |
20/02/2017 | 284.00p | 289.50p | 283.00p | 286.50p | 228000 |
17/02/2017 | 284.00p | 289.00p | 280.80p | 284.00p | 19371 |
16/02/2017 | 284.00p | 288.00p | 282.50p | 284.00p | 18724 |
15/02/2017 | 284.00p | 285.00p | 280.00p | 284.00p | 2840 |
14/02/2017 | 281.50p | 288.00p | 281.50p | 284.00p | 22567 |
13/02/2017 | 284.00p | 285.00p | 278.00p | 281.50p | 41410 |
10/02/2017 | 282.50p | 288.00p | 277.00p | 284.00p | 11626 |
09/02/2017 | 282.50p | 287.00p | 275.00p | 282.50p | 264022 |
08/02/2017 | 277.50p | 285.00p | 275.00p | 282.50p | 41845 |
07/02/2017 | 282.50p | 285.00p | 270.00p | 276.50p | 19409 |
06/02/2017 | 282.50p | 287.00p | 270.00p | 282.50p | 26735 |
03/02/2017 | 277.50p | 277.50p | 273.00p | 277.50p | 3944 |
02/02/2017 | 280.00p | 280.00p | 277.50p | 277.50p | 892 |
01/02/2017 | 280.00p | 285.00p | 278.00p | 280.00p | 2176 |
31/01/2017 | 277.50p | 285.00p | 277.50p | 280.00p | 18010 |
30/01/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
27/01/2017 | 277.50p | 284.00p | 275.25p | 277.50p | 4256 |
26/01/2017 | 280.00p | 280.00p | 277.50p | 277.50p | 0 |
25/01/2017 | 280.00p | 287.00p | 279.50p | 280.00p | 16200 |
24/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
23/01/2017 | 280.00p | 285.00p | 275.00p | 280.00p | 2061 |
20/01/2017 | 290.00p | 295.00p | 275.00p | 280.00p | 23857 |
19/01/2017 | 290.00p | 290.00p | 285.00p | 290.00p | 1170 |
18/01/2017 | 290.00p | 292.34p | 285.00p | 290.00p | 9426 |
17/01/2017 | 299.00p | 299.00p | 282.00p | 290.00p | 8377 |
16/01/2017 | 315.00p | 320.00p | 290.00p | 299.00p | 37939 |
13/01/2017 | 312.50p | 315.00p | 310.00p | 312.50p | 20502 |
12/01/2017 | 311.50p | 315.00p | 310.80p | 312.50p | 5031 |
11/01/2017 | 308.50p | 314.00p | 306.84p | 311.50p | 23369 |
10/01/2017 | 298.00p | 314.00p | 298.00p | 308.50p | 68734 |
09/01/2017 | 292.50p | 302.00p | 290.75p | 298.00p | 20032 |
06/01/2017 | 284.00p | 303.00p | 284.00p | 292.50p | 31952 |
05/01/2017 | 266.50p | 285.00p | 266.50p | 279.00p | 21043 |
04/01/2017 | 277.50p | 278.00p | 262.00p | 266.50p | 28672 |
03/01/2017 | 297.50p | 297.50p | 275.00p | 280.00p | 18360 |
30/12/2016 | 306.50p | 306.50p | 293.00p | 300.00p | 23876 |
29/12/2016 | 310.00p | 315.00p | 302.00p | 310.00p | 20234 |
28/12/2016 | 302.50p | 315.00p | 296.50p | 310.00p | 106653 |
23/12/2016 | 283.50p | 310.00p | 280.70p | 302.50p | 108891 |
22/12/2016 | 275.00p | 300.00p | 270.60p | 281.00p | 29659 |
21/12/2016 | 261.00p | 280.00p | 261.00p | 275.00p | 81419 |
20/12/2016 | 257.50p | 265.00p | 257.50p | 261.00p | 13634 |
19/12/2016 | 248.50p | 260.78p | 248.50p | 257.50p | 93217 |
16/12/2016 | 247.50p | 250.00p | 247.50p | 248.50p | 68563 |
15/12/2016 | 245.50p | 250.00p | 245.00p | 247.50p | 29034 |
14/12/2016 | 235.00p | 247.00p | 235.00p | 245.50p | 51454 |
13/12/2016 | 218.50p | 240.00p | 218.50p | 235.00p | 150716 |
12/12/2016 | 212.50p | 222.00p | 210.00p | 218.50p | 35651 |
09/12/2016 | 210.00p | 220.00p | 205.00p | 207.00p | 5187 |
08/12/2016 | 207.50p | 210.00p | 206.75p | 208.00p | 9066 |
07/12/2016 | 202.50p | 210.00p | 202.50p | 207.50p | 8747 |
06/12/2016 | 201.00p | 210.00p | 201.00p | 202.50p | 57961 |
05/12/2016 | 200.00p | 202.00p | 200.00p | 201.00p | 26593 |
02/12/2016 | 200.00p | 202.00p | 198.50p | 200.00p | 9844 |
01/12/2016 | 200.00p | 202.00p | 200.00p | 200.00p | 487 |
30/11/2016 | 200.00p | 200.00p | 198.50p | 200.00p | 1377 |
29/11/2016 | 201.50p | 203.00p | 200.00p | 200.00p | 7238 |
28/11/2016 | 201.50p | 203.00p | 201.50p | 201.50p | 511 |
25/11/2016 | 202.00p | 204.00p | 201.50p | 201.50p | 3818 |
24/11/2016 | 202.00p | 204.00p | 202.00p | 202.00p | 30922 |
23/11/2016 | 203.50p | 204.00p | 202.00p | 202.00p | 5400 |
22/11/2016 | 203.00p | 204.33p | 203.00p | 204.00p | 20861 |
21/11/2016 | 199.50p | 204.00p | 195.50p | 203.00p | 26034 |
18/11/2016 | 199.50p | 205.00p | 199.50p | 199.50p | 15350 |
17/11/2016 | 199.50p | 199.50p | 198.60p | 199.50p | 23 |
16/11/2016 | 202.00p | 204.00p | 199.50p | 199.50p | 4599 |
15/11/2016 | 200.00p | 204.00p | 200.00p | 202.00p | 16084 |
14/11/2016 | 200.00p | 204.00p | 200.00p | 200.00p | 70054 |
11/11/2016 | 200.00p | 204.00p | 197.00p | 200.00p | 16518 |
10/11/2016 | 200.00p | 204.00p | 200.00p | 200.00p | 2560 |
09/11/2016 | 200.00p | 205.00p | 195.00p | 200.00p | 4111 |
08/11/2016 | 197.50p | 205.00p | 195.00p | 198.50p | 80747 |
07/11/2016 | 196.50p | 200.00p | 196.50p | 196.50p | 2850 |
04/11/2016 | 196.50p | 200.00p | 196.50p | 196.50p | 5500 |
03/11/2016 | 196.50p | 197.20p | 196.50p | 196.50p | 2500 |
02/11/2016 | 199.00p | 199.00p | 193.00p | 196.50p | 3603 |
01/11/2016 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
31/10/2016 | 199.50p | 199.50p | 193.00p | 199.00p | 2040 |
28/10/2016 | 200.50p | 200.50p | 195.00p | 199.50p | 2000 |
27/10/2016 | 200.50p | 204.90p | 200.50p | 200.50p | 585 |
26/10/2016 | 200.50p | 204.90p | 195.11p | 200.50p | 911 |
25/10/2016 | 200.50p | 204.90p | 200.50p | 200.50p | 2215 |
24/10/2016 | 200.50p | 200.50p | 196.10p | 200.50p | 116 |
21/10/2016 | 200.50p | 204.90p | 197.20p | 200.50p | 8159 |
20/10/2016 | 199.00p | 199.00p | 195.40p | 199.00p | 19 |
19/10/2016 | 199.00p | 199.00p | 195.40p | 199.00p | 1874 |
18/10/2016 | 199.00p | 199.00p | 197.00p | 199.00p | 1000 |
17/10/2016 | 199.00p | 203.00p | 193.00p | 199.00p | 3366 |
14/10/2016 | 199.00p | 200.00p | 199.00p | 199.00p | 4950 |
13/10/2016 | 195.50p | 199.10p | 191.90p | 199.00p | 7532 |
12/10/2016 | 197.50p | 197.50p | 191.00p | 195.50p | 5000 |
11/10/2016 | 200.50p | 200.50p | 195.50p | 197.50p | 4597 |
10/10/2016 | 203.00p | 203.00p | 200.00p | 200.50p | 1000 |
07/10/2016 | 203.00p | 203.00p | 200.00p | 203.00p | 2750 |
06/10/2016 | 200.50p | 206.00p | 200.50p | 203.00p | 8000 |
05/10/2016 | 200.50p | 206.00p | 200.00p | 200.50p | 4750 |
04/10/2016 | 200.50p | 203.00p | 198.50p | 200.50p | 2750 |
03/10/2016 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
30/09/2016 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
29/09/2016 | 203.00p | 203.00p | 200.00p | 200.50p | 500 |
28/09/2016 | 204.00p | 204.00p | 201.00p | 203.00p | 2500 |
27/09/2016 | 204.00p | 205.00p | 201.00p | 204.00p | 16676 |
26/09/2016 | 199.00p | 204.00p | 195.00p | 204.00p | 21942 |
23/09/2016 | 201.50p | 201.50p | 195.10p | 199.00p | 3225 |
22/09/2016 | 200.00p | 205.00p | 200.00p | 201.50p | 944 |
21/09/2016 | 200.00p | 205.00p | 200.00p | 200.00p | 1206 |
20/09/2016 | 200.00p | 205.00p | 200.00p | 200.00p | 730 |
19/09/2016 | 193.50p | 205.00p | 193.50p | 200.00p | 4465 |
16/09/2016 | 187.50p | 202.00p | 187.50p | 191.50p | 18458 |
15/09/2016 | 188.50p | 188.50p | 187.50p | 187.50p | 0 |
14/09/2016 | 190.00p | 190.00p | 188.50p | 188.50p | 1038 |
13/09/2016 | 185.00p | 191.00p | 185.00p | 190.00p | 3607 |
12/09/2016 | 182.50p | 190.00p | 182.50p | 185.00p | 10066 |
09/09/2016 | 174.00p | 188.50p | 174.00p | 182.50p | 34636 |
08/09/2016 | 174.00p | 174.60p | 172.00p | 174.00p | 4407 |
07/09/2016 | 169.50p | 171.50p | 162.00p | 169.50p | 6573 |
06/09/2016 | 169.50p | 171.50p | 162.00p | 169.50p | 20000 |
05/09/2016 | 169.50p | 171.50p | 165.00p | 169.50p | 12218 |
02/09/2016 | 169.50p | 171.50p | 162.00p | 169.50p | 6389 |
01/09/2016 | 169.50p | 171.50p | 169.50p | 169.50p | 6488 |
31/08/2016 | 169.50p | 175.00p | 163.00p | 169.50p | 36985 |
30/08/2016 | 169.50p | 169.50p | 169.50p | 169.50p | 3000 |
26/08/2016 | 172.50p | 172.50p | 165.00p | 169.50p | 6710 |
25/08/2016 | 172.50p | 172.50p | 170.00p | 172.50p | 108 |
24/08/2016 | 172.50p | 172.50p | 165.00p | 172.50p | 200 |
23/08/2016 | 172.50p | 176.00p | 170.00p | 172.50p | 682 |
22/08/2016 | 172.50p | 172.50p | 170.00p | 172.50p | 188 |
19/08/2016 | 179.00p | 179.00p | 165.00p | 172.50p | 7109 |
18/08/2016 | 179.00p | 179.00p | 173.00p | 179.00p | 989 |
17/08/2016 | 179.00p | 179.00p | 173.00p | 179.00p | 1592 |
16/08/2016 | 179.00p | 179.00p | 175.00p | 179.00p | 3500 |
15/08/2016 | 179.00p | 179.00p | 173.00p | 179.00p | 3551 |
12/08/2016 | 180.00p | 180.00p | 175.00p | 179.00p | 1027 |
11/08/2016 | 180.00p | 180.00p | 178.90p | 180.00p | 1676 |
10/08/2016 | 180.00p | 180.00p | 176.00p | 180.00p | 150 |
09/08/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
08/08/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
05/08/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
04/08/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
03/08/2016 | 180.00p | 180.00p | 175.00p | 180.00p | 431 |
02/08/2016 | 180.00p | 180.00p | 175.00p | 180.00p | 1270 |
01/08/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
29/07/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 49 |
28/07/2016 | 180.00p | 180.00p | 175.00p | 180.00p | 15332 |
27/07/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
26/07/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
25/07/2016 | 182.50p | 189.00p | 176.50p | 180.00p | 687 |
22/07/2016 | 182.50p | 188.00p | 175.00p | 182.50p | 4411 |
21/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
20/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
19/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
18/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
15/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
14/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
13/07/2016 | 185.00p | 185.00p | 180.00p | 182.50p | 9264 |
12/07/2016 | 186.00p | 186.00p | 181.95p | 185.00p | 2102 |
11/07/2016 | 186.00p | 186.00p | 180.00p | 186.00p | 2672 |
08/07/2016 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
07/07/2016 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
06/07/2016 | 186.00p | 192.00p | 185.00p | 186.00p | 1305 |
05/07/2016 | 182.50p | 190.00p | 176.50p | 182.50p | 3508 |
04/07/2016 | 182.50p | 186.00p | 182.50p | 182.50p | 787 |
01/07/2016 | 180.00p | 184.90p | 180.00p | 182.50p | 540 |
30/06/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
29/06/2016 | 180.00p | 182.50p | 180.00p | 180.00p | 2050 |
28/06/2016 | 182.50p | 182.50p | 175.00p | 180.00p | 1164 |
27/06/2016 | 182.50p | 188.20p | 182.50p | 182.50p | 1076 |
24/06/2016 | 183.00p | 190.00p | 176.14p | 182.50p | 43550 |
23/06/2016 | 197.50p | 197.50p | 195.05p | 197.50p | 620 |
22/06/2016 | 197.50p | 197.50p | 195.00p | 197.50p | 47432 |
21/06/2016 | 197.50p | 197.50p | 195.35p | 197.50p | 470 |
20/06/2016 | 197.50p | 197.50p | 195.35p | 197.50p | 304 |
17/06/2016 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
16/06/2016 | 196.50p | 200.00p | 196.50p | 197.50p | 5000 |
15/06/2016 | 196.50p | 196.50p | 194.47p | 196.50p | 1300 |
14/06/2016 | 199.00p | 199.00p | 193.00p | 196.50p | 501 |
13/06/2016 | 201.50p | 201.50p | 193.36p | 199.00p | 500 |
10/06/2016 | 203.50p | 203.50p | 198.30p | 201.50p | 36596 |
09/06/2016 | 203.50p | 203.50p | 200.00p | 203.50p | 5404 |
08/06/2016 | 203.50p | 203.50p | 199.00p | 203.50p | 463 |
07/06/2016 | 203.50p | 203.50p | 199.00p | 203.50p | 500 |
06/06/2016 | 203.50p | 203.50p | 199.00p | 203.50p | 300 |
03/06/2016 | 203.50p | 203.50p | 199.00p | 203.50p | 220 |
02/06/2016 | 203.50p | 203.50p | 200.00p | 203.50p | 30000 |
01/06/2016 | 202.50p | 203.00p | 197.77p | 203.00p | 1059 |
31/05/2016 | 201.50p | 202.50p | 197.77p | 202.50p | 50228 |
27/05/2016 | 200.50p | 202.15p | 195.00p | 201.50p | 2389 |
26/05/2016 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
*Close Price adjusted for both dividends and splits