Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2017 | 135.80p | 136.10p | 134.40p | 134.90p | 2948795 |
24/04/2017 | 135.70p | 136.80p | 134.00p | 134.60p | 1590838 |
21/04/2017 | 133.70p | 134.40p | 133.40p | 134.00p | 1374090 |
20/04/2017 | 135.40p | 136.60p | 132.40p | 134.30p | 3196843 |
19/04/2017 | 133.70p | 137.00p | 133.70p | 135.60p | 3205000 |
18/04/2017 | 135.80p | 135.86p | 132.40p | 134.50p | 4337669 |
13/04/2017 | 133.50p | 136.30p | 133.00p | 136.00p | 3029537 |
12/04/2017 | 134.60p | 135.50p | 132.50p | 132.70p | 3216380 |
11/04/2017 | 134.10p | 136.30p | 133.70p | 134.50p | 3387943 |
10/04/2017 | 131.80p | 135.00p | 131.80p | 134.80p | 3157513 |
07/04/2017 | 131.40p | 133.80p | 131.10p | 132.60p | 2412684 |
06/04/2017 | 131.20p | 132.60p | 129.20p | 132.30p | 3389629 |
05/04/2017 | 130.20p | 131.90p | 129.06p | 130.40p | 2334378 |
04/04/2017 | 130.70p | 130.80p | 129.70p | 130.20p | 1911218 |
03/04/2017 | 132.00p | 132.00p | 129.60p | 129.80p | 5889427 |
31/03/2017 | 132.90p | 134.00p | 131.03p | 132.00p | 3311494 |
30/03/2017 | 133.20p | 134.00p | 131.60p | 132.90p | 2493736 |
29/03/2017 | 132.10p | 133.02p | 131.00p | 133.00p | 2429114 |
28/03/2017 | 127.70p | 132.30p | 127.70p | 132.00p | 6153917 |
27/03/2017 | 125.00p | 128.20p | 125.00p | 128.20p | 3430267 |
24/03/2017 | 123.70p | 124.10p | 122.80p | 124.10p | 1417970 |
23/03/2017 | 121.30p | 123.80p | 120.40p | 123.80p | 2014214 |
22/03/2017 | 122.70p | 122.70p | 120.70p | 121.60p | 2348028 |
21/03/2017 | 125.10p | 125.10p | 122.30p | 122.30p | 2178212 |
20/03/2017 | 124.80p | 125.10p | 123.76p | 124.90p | 3602659 |
17/03/2017 | 124.40p | 125.60p | 123.60p | 125.10p | 7656559 |
16/03/2017 | 125.20p | 125.30p | 123.40p | 125.20p | 2942343 |
15/03/2017 | 125.90p | 125.90p | 121.60p | 123.90p | 2384495 |
14/03/2017 | 124.20p | 125.60p | 123.30p | 124.30p | 2730303 |
13/03/2017 | 123.40p | 124.60p | 122.80p | 124.60p | 1811312 |
10/03/2017 | 122.60p | 123.51p | 120.77p | 122.90p | 2764211 |
09/03/2017 | 121.10p | 123.22p | 121.10p | 123.00p | 2569401 |
08/03/2017 | 120.80p | 123.20p | 120.00p | 122.00p | 2740314 |
07/03/2017 | 122.10p | 122.18p | 120.30p | 120.50p | 1661316 |
06/03/2017 | 120.50p | 121.60p | 119.80p | 121.30p | 2052369 |
03/03/2017 | 120.60p | 121.60p | 120.30p | 121.00p | 2867681 |
02/03/2017 | 121.00p | 122.50p | 120.30p | 121.60p | 4416336 |
01/03/2017 | 121.00p | 121.50p | 119.80p | 121.10p | 3877979 |
28/02/2017 | 118.60p | 121.00p | 117.64p | 120.20p | 3155078 |
27/02/2017 | 119.40p | 119.70p | 118.30p | 118.70p | 2251406 |
24/02/2017 | 122.20p | 122.20p | 118.50p | 118.60p | 2280025 |
23/02/2017 | 121.80p | 122.40p | 119.25p | 121.50p | 2723771 |
22/02/2017 | 119.00p | 122.10p | 119.00p | 121.30p | 3039120 |
21/02/2017 | 118.80p | 120.10p | 118.68p | 119.90p | 2671296 |
20/02/2017 | 118.70p | 120.40p | 118.70p | 119.60p | 2038866 |
17/02/2017 | 119.60p | 120.00p | 118.50p | 119.30p | 3105806 |
16/02/2017 | 118.00p | 120.00p | 117.90p | 119.30p | 3878367 |
15/02/2017 | 117.00p | 119.21p | 116.70p | 118.60p | 4353522 |
14/02/2017 | 116.70p | 117.70p | 115.80p | 117.60p | 3056194 |
13/02/2017 | 116.30p | 117.90p | 115.80p | 117.10p | 4201447 |
10/02/2017 | 114.90p | 116.90p | 114.90p | 115.90p | 2531325 |
09/02/2017 | 117.10p | 117.10p | 114.00p | 115.10p | 3711762 |
08/02/2017 | 111.40p | 116.90p | 110.90p | 116.50p | 5932771 |
07/02/2017 | 105.30p | 111.70p | 103.60p | 111.20p | 6174392 |
06/02/2017 | 104.50p | 105.40p | 103.60p | 104.00p | 1573912 |
03/02/2017 | 103.90p | 105.60p | 103.70p | 104.10p | 2864101 |
02/02/2017 | 104.00p | 104.20p | 103.00p | 103.80p | 2449381 |
01/02/2017 | 104.70p | 104.90p | 103.40p | 104.50p | 3053900 |
31/01/2017 | 102.70p | 104.90p | 102.60p | 103.90p | 2327997 |
30/01/2017 | 104.00p | 104.20p | 102.80p | 103.00p | 2343506 |
27/01/2017 | 103.60p | 104.10p | 102.10p | 103.60p | 1980918 |
26/01/2017 | 104.00p | 104.02p | 102.70p | 102.80p | 2257568 |
25/01/2017 | 104.00p | 104.00p | 103.00p | 103.30p | 2186248 |
24/01/2017 | 103.30p | 103.65p | 102.60p | 103.20p | 2889403 |
23/01/2017 | 102.30p | 103.60p | 102.30p | 103.30p | 2081065 |
20/01/2017 | 104.10p | 104.10p | 102.80p | 103.30p | 2608125 |
19/01/2017 | 104.90p | 104.90p | 103.00p | 103.50p | 3444613 |
18/01/2017 | 104.80p | 104.80p | 101.80p | 103.60p | 3173183 |
17/01/2017 | 102.20p | 103.90p | 101.90p | 103.10p | 2562824 |
16/01/2017 | 102.80p | 102.80p | 101.20p | 102.00p | 1986645 |
13/01/2017 | 103.40p | 104.20p | 102.50p | 102.90p | 1935811 |
12/01/2017 | 103.90p | 104.10p | 102.20p | 103.10p | 2671321 |
11/01/2017 | 104.50p | 105.10p | 103.52p | 103.80p | 1295121 |
10/01/2017 | 103.60p | 105.40p | 103.60p | 104.70p | 2366191 |
09/01/2017 | 105.00p | 105.30p | 104.00p | 104.50p | 2445775 |
06/01/2017 | 105.00p | 105.11p | 104.10p | 104.90p | 1880411 |
05/01/2017 | 104.10p | 104.60p | 102.77p | 104.50p | 2009458 |
04/01/2017 | 104.40p | 104.40p | 102.90p | 103.50p | 2861553 |
03/01/2017 | 104.60p | 105.20p | 102.80p | 103.80p | 3406044 |
30/12/2016 | 105.40p | 105.40p | 103.10p | 103.60p | 566218 |
29/12/2016 | 103.20p | 103.90p | 103.00p | 103.50p | 1403556 |
28/12/2016 | 103.80p | 104.00p | 101.73p | 103.30p | 2163173 |
23/12/2016 | 103.60p | 104.50p | 103.40p | 104.10p | 793746 |
22/12/2016 | 104.40p | 105.60p | 104.00p | 104.20p | 2217894 |
21/12/2016 | 103.60p | 104.50p | 102.30p | 103.90p | 2701052 |
20/12/2016 | 103.70p | 104.80p | 103.20p | 103.90p | 2743709 |
19/12/2016 | 103.90p | 104.10p | 103.30p | 103.70p | 1843850 |
16/12/2016 | 103.30p | 104.10p | 102.49p | 103.10p | 4759438 |
15/12/2016 | 101.70p | 104.50p | 101.53p | 103.40p | 5118223 |
14/12/2016 | 103.60p | 103.70p | 101.80p | 102.30p | 3344366 |
13/12/2016 | 103.20p | 104.40p | 102.70p | 103.30p | 3055162 |
12/12/2016 | 103.60p | 104.10p | 102.04p | 102.40p | 3105444 |
09/12/2016 | 103.50p | 104.40p | 102.70p | 103.40p | 2265612 |
08/12/2016 | 102.90p | 104.30p | 102.50p | 103.60p | 2833671 |
07/12/2016 | 103.70p | 104.20p | 101.90p | 102.10p | 4066656 |
06/12/2016 | 101.20p | 103.00p | 99.18p | 102.20p | 1741960 |
05/12/2016 | 100.60p | 101.39p | 100.00p | 100.80p | 2956608 |
02/12/2016 | 103.20p | 103.20p | 100.40p | 100.80p | 3046040 |
01/12/2016 | 102.60p | 104.30p | 101.50p | 103.50p | 3501484 |
30/11/2016 | 105.40p | 105.70p | 101.80p | 101.80p | 5470417 |
29/11/2016 | 103.40p | 106.10p | 101.40p | 104.70p | 6392013 |
28/11/2016 | 102.40p | 102.60p | 101.40p | 102.20p | 3178959 |
25/11/2016 | 102.80p | 103.60p | 101.60p | 102.60p | 2061510 |
24/11/2016 | 105.20p | 105.70p | 102.30p | 102.90p | 3965831 |
23/11/2016 | 106.50p | 108.00p | 106.00p | 106.90p | 2465984 |
22/11/2016 | 106.30p | 107.10p | 105.70p | 106.20p | 2930452 |
21/11/2016 | 108.80p | 108.80p | 104.30p | 105.30p | 2761133 |
18/11/2016 | 106.90p | 108.50p | 106.80p | 107.60p | 2629826 |
17/11/2016 | 108.70p | 110.40p | 106.80p | 107.20p | 3036371 |
16/11/2016 | 111.70p | 112.80p | 108.40p | 108.40p | 4047411 |
15/11/2016 | 109.00p | 113.10p | 108.80p | 111.00p | 3065988 |
14/11/2016 | 110.30p | 110.90p | 108.00p | 109.70p | 1907699 |
11/11/2016 | 108.20p | 109.20p | 108.20p | 108.50p | 1474799 |
10/11/2016 | 107.50p | 109.90p | 106.52p | 108.60p | 1770457 |
09/11/2016 | 105.80p | 108.34p | 105.10p | 107.00p | 2277076 |
08/11/2016 | 108.20p | 110.02p | 108.00p | 108.40p | 1721675 |
07/11/2016 | 109.20p | 109.40p | 107.50p | 109.40p | 2411061 |
04/11/2016 | 109.50p | 110.00p | 105.50p | 107.10p | 1399713 |
03/11/2016 | 109.00p | 112.20p | 108.54p | 110.60p | 2036239 |
02/11/2016 | 109.60p | 110.40p | 109.30p | 109.70p | 1776946 |
01/11/2016 | 109.30p | 111.10p | 108.50p | 110.90p | 2618452 |
31/10/2016 | 112.70p | 112.80p | 109.40p | 109.60p | 2740487 |
28/10/2016 | 110.80p | 114.00p | 109.97p | 113.50p | 2421385 |
27/10/2016 | 108.10p | 112.90p | 107.90p | 111.70p | 3839292 |
26/10/2016 | 105.00p | 108.30p | 105.00p | 108.30p | 3190271 |
25/10/2016 | 104.20p | 105.20p | 103.30p | 104.80p | 1870818 |
24/10/2016 | 105.80p | 106.10p | 104.20p | 104.40p | 1381168 |
21/10/2016 | 105.80p | 106.10p | 104.50p | 105.00p | 1041457 |
20/10/2016 | 106.60p | 106.60p | 104.90p | 105.40p | 1688208 |
19/10/2016 | 106.30p | 106.60p | 105.20p | 106.50p | 1889992 |
18/10/2016 | 105.70p | 106.90p | 105.20p | 105.80p | 1367533 |
17/10/2016 | 106.50p | 106.50p | 104.70p | 105.10p | 1503241 |
14/10/2016 | 106.30p | 106.80p | 105.73p | 106.10p | 1065649 |
13/10/2016 | 106.60p | 107.10p | 104.20p | 106.30p | 1759190 |
12/10/2016 | 106.80p | 107.90p | 105.80p | 105.80p | 1536779 |
11/10/2016 | 105.70p | 106.70p | 104.40p | 106.60p | 1336445 |
10/10/2016 | 106.50p | 106.50p | 104.60p | 105.00p | 1868685 |
07/10/2016 | 107.80p | 107.80p | 105.80p | 106.00p | 1643460 |
06/10/2016 | 108.30p | 108.30p | 106.60p | 106.90p | 1761600 |
05/10/2016 | 108.50p | 109.50p | 107.70p | 107.90p | 1917647 |
04/10/2016 | 106.90p | 111.90p | 106.90p | 109.30p | 3603723 |
03/10/2016 | 105.90p | 107.29p | 105.20p | 106.20p | 1755061 |
30/09/2016 | 105.00p | 105.90p | 103.70p | 105.70p | 1489862 |
29/09/2016 | 108.40p | 108.40p | 105.20p | 106.40p | 1259285 |
28/09/2016 | 104.00p | 106.30p | 104.00p | 106.10p | 1509641 |
27/09/2016 | 105.80p | 105.80p | 103.60p | 104.20p | 1114816 |
26/09/2016 | 105.00p | 105.30p | 102.70p | 105.10p | 1868663 |
23/09/2016 | 106.60p | 107.50p | 103.50p | 105.00p | 1878256 |
22/09/2016 | 108.00p | 108.00p | 105.80p | 106.10p | 1393417 |
21/09/2016 | 108.00p | 108.80p | 106.30p | 106.80p | 1851999 |
20/09/2016 | 110.10p | 110.86p | 109.00p | 109.50p | 1946725 |
19/09/2016 | 112.20p | 112.20p | 109.50p | 110.70p | 1275995 |
16/09/2016 | 112.00p | 113.20p | 110.70p | 111.60p | 3038458 |
15/09/2016 | 110.10p | 111.61p | 108.80p | 111.60p | 1680460 |
14/09/2016 | 110.10p | 110.80p | 109.57p | 110.10p | 1688931 |
13/09/2016 | 111.10p | 111.93p | 109.90p | 110.20p | 1495806 |
12/09/2016 | 110.40p | 111.60p | 108.80p | 110.30p | 2179056 |
09/09/2016 | 114.40p | 115.30p | 112.20p | 112.70p | 2717118 |
08/09/2016 | 112.20p | 115.50p | 112.20p | 114.50p | 2123394 |
07/09/2016 | 110.60p | 113.00p | 109.90p | 112.50p | 2739773 |
06/09/2016 | 112.80p | 112.80p | 110.50p | 111.00p | 1334578 |
05/09/2016 | 112.70p | 112.70p | 110.70p | 111.90p | 1203574 |
02/09/2016 | 110.90p | 112.20p | 109.30p | 111.40p | 2023162 |
01/09/2016 | 109.70p | 113.10p | 109.70p | 110.80p | 1800855 |
31/08/2016 | 109.80p | 111.00p | 109.10p | 109.90p | 1356270 |
30/08/2016 | 108.90p | 110.40p | 108.80p | 109.80p | 1265107 |
26/08/2016 | 109.60p | 110.60p | 108.89p | 109.90p | 1091826 |
25/08/2016 | 110.20p | 111.00p | 108.20p | 110.10p | 2242046 |
24/08/2016 | 107.50p | 111.04p | 107.00p | 111.00p | 2537224 |
23/08/2016 | 106.00p | 108.40p | 106.00p | 108.00p | 2265147 |
22/08/2016 | 105.50p | 105.90p | 104.47p | 105.60p | 2419538 |
19/08/2016 | 104.90p | 106.10p | 104.40p | 105.30p | 1306662 |
18/08/2016 | 102.50p | 105.10p | 102.50p | 104.90p | 1829278 |
17/08/2016 | 102.20p | 103.20p | 101.80p | 102.90p | 1736362 |
16/08/2016 | 102.80p | 105.02p | 101.40p | 102.10p | 1966777 |
15/08/2016 | 103.30p | 103.35p | 102.00p | 102.60p | 1145671 |
12/08/2016 | 100.60p | 103.50p | 99.95p | 102.60p | 1636617 |
11/08/2016 | 101.20p | 101.50p | 98.65p | 100.40p | 2201988 |
10/08/2016 | 102.80p | 102.80p | 101.10p | 101.20p | 1526728 |
09/08/2016 | 102.40p | 103.10p | 101.60p | 102.70p | 1580098 |
08/08/2016 | 102.80p | 104.30p | 101.43p | 102.50p | 1620512 |
05/08/2016 | 100.20p | 102.10p | 99.65p | 101.50p | 2369166 |
04/08/2016 | 97.85p | 100.50p | 97.20p | 99.65p | 1768895 |
03/08/2016 | 97.40p | 97.85p | 95.75p | 96.80p | 1010233 |
02/08/2016 | 97.30p | 98.51p | 95.00p | 96.75p | 1597799 |
01/08/2016 | 101.10p | 101.10p | 98.10p | 98.40p | 1767092 |
29/07/2016 | 101.60p | 101.60p | 99.95p | 100.30p | 1517025 |
28/07/2016 | 101.60p | 102.60p | 100.00p | 101.00p | 1859760 |
27/07/2016 | 98.50p | 100.80p | 98.45p | 100.80p | 1838270 |
26/07/2016 | 99.95p | 100.30p | 98.00p | 98.95p | 1845307 |
25/07/2016 | 98.90p | 100.80p | 98.00p | 99.70p | 1910872 |
22/07/2016 | 99.45p | 99.90p | 97.55p | 98.50p | 2250166 |
21/07/2016 | 100.20p | 101.30p | 98.50p | 99.05p | 1767233 |
20/07/2016 | 100.20p | 101.50p | 98.90p | 99.85p | 2862165 |
19/07/2016 | 99.75p | 101.30p | 97.25p | 100.30p | 1866008 |
18/07/2016 | 101.40p | 102.00p | 98.45p | 99.70p | 2090286 |
15/07/2016 | 102.70p | 102.70p | 97.95p | 100.00p | 2554340 |
14/07/2016 | 102.70p | 103.60p | 100.92p | 102.20p | 2032963 |
13/07/2016 | 102.90p | 103.20p | 101.50p | 101.50p | 2907602 |
12/07/2016 | 103.00p | 103.50p | 101.54p | 102.80p | 2393124 |
*Close Price adjusted for both dividends and splits