Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/05/2017 | 248.50p | 248.50p | 247.00p | 247.50p | 3655 |
03/05/2017 | 249.50p | 249.97p | 248.00p | 248.50p | 5236 |
02/05/2017 | 250.00p | 251.30p | 247.00p | 248.50p | 15234 |
28/04/2017 | 253.00p | 253.00p | 252.20p | 253.00p | 1023 |
27/04/2017 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
26/04/2017 | 257.50p | 259.65p | 250.00p | 253.00p | 16787 |
25/04/2017 | 257.50p | 257.50p | 256.07p | 257.50p | 500 |
24/04/2017 | 257.50p | 260.00p | 255.80p | 257.50p | 3404 |
21/04/2017 | 257.50p | 260.00p | 255.80p | 257.50p | 1298 |
20/04/2017 | 258.50p | 259.00p | 255.75p | 257.50p | 3268 |
19/04/2017 | 258.50p | 259.00p | 258.50p | 258.50p | 769 |
18/04/2017 | 258.50p | 259.40p | 258.10p | 258.50p | 11378 |
13/04/2017 | 258.50p | 258.50p | 258.10p | 258.50p | 1019 |
12/04/2017 | 258.50p | 260.00p | 258.10p | 258.50p | 200 |
11/04/2017 | 258.50p | 259.40p | 258.10p | 258.50p | 691 |
10/04/2017 | 258.50p | 260.00p | 258.13p | 258.50p | 5882 |
07/04/2017 | 259.00p | 259.00p | 258.10p | 258.50p | 6485 |
06/04/2017 | 259.00p | 259.00p | 257.00p | 259.00p | 5324 |
05/04/2017 | 259.00p | 260.00p | 257.00p | 259.00p | 3380 |
04/04/2017 | 259.00p | 259.40p | 257.00p | 259.00p | 3543 |
03/04/2017 | 259.50p | 261.00p | 257.00p | 259.00p | 20440 |
31/03/2017 | 259.50p | 259.80p | 258.00p | 259.50p | 3507 |
30/03/2017 | 258.00p | 259.50p | 257.54p | 259.50p | 5611 |
29/03/2017 | 258.00p | 259.00p | 257.00p | 258.00p | 2291 |
28/03/2017 | 257.00p | 259.00p | 257.00p | 258.00p | 5385 |
27/03/2017 | 256.00p | 258.00p | 256.00p | 257.00p | 723 |
24/03/2017 | 256.00p | 257.00p | 255.00p | 256.00p | 3241 |
23/03/2017 | 257.00p | 258.00p | 255.20p | 256.00p | 1335 |
22/03/2017 | 257.50p | 259.00p | 255.00p | 257.00p | 1001 |
21/03/2017 | 265.00p | 265.00p | 256.00p | 261.50p | 14602 |
20/03/2017 | 254.00p | 256.00p | 251.00p | 255.00p | 9234 |
17/03/2017 | 254.00p | 256.00p | 250.80p | 254.00p | 924 |
16/03/2017 | 255.00p | 260.00p | 250.00p | 254.00p | 7830 |
15/03/2017 | 254.50p | 259.49p | 250.00p | 255.00p | 5692 |
14/03/2017 | 257.50p | 257.50p | 250.00p | 254.50p | 5812 |
13/03/2017 | 249.50p | 260.00p | 249.50p | 257.50p | 14396 |
10/03/2017 | 249.50p | 249.50p | 247.00p | 249.50p | 2713 |
09/03/2017 | 249.50p | 255.00p | 247.70p | 249.50p | 3625 |
08/03/2017 | 247.00p | 249.95p | 247.00p | 249.50p | 7270 |
07/03/2017 | 247.50p | 250.00p | 247.00p | 247.00p | 2285 |
06/03/2017 | 251.00p | 251.00p | 247.50p | 247.50p | 2075 |
03/03/2017 | 251.00p | 251.00p | 248.00p | 251.00p | 2585 |
02/03/2017 | 250.00p | 255.00p | 245.00p | 247.50p | 9389 |
01/03/2017 | 250.00p | 259.00p | 250.00p | 250.00p | 4686 |
28/02/2017 | 250.00p | 254.00p | 250.00p | 250.00p | 253 |
27/02/2017 | 250.50p | 252.00p | 250.50p | 250.50p | 4000 |
24/02/2017 | 250.50p | 250.50p | 248.00p | 250.50p | 1500 |
23/02/2017 | 250.50p | 250.50p | 250.50p | 250.50p | 0 |
22/02/2017 | 250.00p | 252.00p | 245.00p | 250.50p | 3321 |
21/02/2017 | 244.00p | 250.00p | 244.00p | 250.00p | 8930 |
20/02/2017 | 256.50p | 256.50p | 241.00p | 244.00p | 16135 |
17/02/2017 | 256.50p | 260.10p | 255.00p | 256.50p | 7004 |
16/02/2017 | 257.50p | 257.50p | 255.00p | 257.50p | 3506 |
15/02/2017 | 257.50p | 257.50p | 255.50p | 257.50p | 4000 |
14/02/2017 | 259.00p | 260.00p | 257.50p | 257.50p | 1233 |
13/02/2017 | 261.00p | 261.00p | 258.00p | 259.00p | 10132 |
10/02/2017 | 261.00p | 262.45p | 260.84p | 261.00p | 1031 |
09/02/2017 | 261.50p | 261.50p | 261.00p | 261.00p | 779 |
08/02/2017 | 262.50p | 264.63p | 262.45p | 262.50p | 1175 |
07/02/2017 | 263.00p | 264.02p | 260.50p | 262.50p | 36780 |
06/02/2017 | 268.50p | 268.50p | 262.00p | 264.00p | 8824 |
03/02/2017 | 268.50p | 268.98p | 268.25p | 268.50p | 25089 |
02/02/2017 | 269.00p | 269.00p | 268.37p | 268.50p | 25532 |
01/02/2017 | 269.00p | 270.00p | 268.00p | 269.00p | 823 |
31/01/2017 | 269.00p | 269.20p | 268.00p | 268.50p | 7177 |
30/01/2017 | 269.00p | 269.00p | 268.00p | 269.00p | 140 |
27/01/2017 | 269.00p | 269.20p | 269.00p | 269.00p | 200 |
26/01/2017 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
25/01/2017 | 269.00p | 269.00p | 268.00p | 269.00p | 9890 |
24/01/2017 | 270.50p | 270.50p | 269.00p | 269.50p | 3078 |
23/01/2017 | 273.50p | 275.00p | 269.00p | 270.50p | 8170 |
20/01/2017 | 275.50p | 275.50p | 274.00p | 275.50p | 4600 |
19/01/2017 | 278.00p | 280.85p | 273.18p | 275.50p | 5598 |
18/01/2017 | 280.50p | 280.50p | 278.00p | 278.00p | 661 |
17/01/2017 | 280.50p | 281.00p | 280.00p | 280.50p | 11743 |
16/01/2017 | 280.50p | 281.00p | 280.13p | 280.50p | 1226 |
13/01/2017 | 280.50p | 281.00p | 280.00p | 280.50p | 8304 |
12/01/2017 | 280.50p | 280.90p | 280.30p | 280.50p | 3951 |
11/01/2017 | 284.00p | 284.00p | 280.00p | 280.50p | 7673 |
10/01/2017 | 281.50p | 285.00p | 281.50p | 284.00p | 7566 |
09/01/2017 | 281.50p | 283.00p | 280.00p | 281.50p | 9857 |
06/01/2017 | 282.00p | 284.00p | 281.00p | 281.50p | 12466 |
05/01/2017 | 279.00p | 285.00p | 279.00p | 282.00p | 15873 |
04/01/2017 | 280.00p | 281.96p | 279.00p | 279.00p | 4866 |
03/01/2017 | 274.00p | 282.00p | 273.00p | 280.00p | 4269 |
30/12/2016 | 270.00p | 275.00p | 270.00p | 274.00p | 2915 |
29/12/2016 | 267.00p | 269.00p | 267.00p | 268.50p | 700 |
28/12/2016 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
23/12/2016 | 267.00p | 270.00p | 267.00p | 267.00p | 715 |
22/12/2016 | 262.00p | 274.00p | 262.00p | 267.00p | 10408 |
21/12/2016 | 262.00p | 264.00p | 260.20p | 262.00p | 3896 |
20/12/2016 | 273.50p | 276.00p | 273.50p | 273.50p | 4742 |
19/12/2016 | 267.50p | 275.00p | 267.50p | 273.50p | 7686 |
16/12/2016 | 265.00p | 272.00p | 265.00p | 267.50p | 5466 |
15/12/2016 | 265.00p | 269.00p | 265.00p | 265.00p | 3700 |
14/12/2016 | 265.00p | 267.00p | 265.00p | 265.00p | 15 |
13/12/2016 | 265.00p | 267.00p | 264.00p | 265.00p | 9181 |
12/12/2016 | 263.50p | 270.00p | 263.30p | 265.00p | 10138 |
09/12/2016 | 262.50p | 265.00p | 262.50p | 263.50p | 5931 |
08/12/2016 | 254.00p | 269.00p | 254.00p | 262.50p | 14414 |
07/12/2016 | 254.00p | 256.00p | 254.00p | 254.00p | 2000 |
06/12/2016 | 253.00p | 257.00p | 253.00p | 254.00p | 10960 |
05/12/2016 | 249.00p | 256.50p | 249.00p | 253.00p | 4295 |
02/12/2016 | 249.00p | 253.00p | 249.00p | 249.00p | 3996 |
01/12/2016 | 249.00p | 251.50p | 249.00p | 249.00p | 1094 |
30/11/2016 | 249.00p | 249.00p | 245.80p | 249.00p | 3599 |
29/11/2016 | 252.50p | 252.50p | 249.00p | 249.00p | 578 |
28/11/2016 | 255.00p | 255.00p | 252.20p | 252.50p | 4952 |
25/11/2016 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
24/11/2016 | 255.00p | 258.00p | 254.40p | 255.00p | 4071 |
23/11/2016 | 253.50p | 255.00p | 253.50p | 255.00p | 377 |
22/11/2016 | 253.50p | 256.00p | 252.50p | 253.50p | 6426 |
21/11/2016 | 253.50p | 255.00p | 252.00p | 253.50p | 10609 |
18/11/2016 | 253.00p | 253.50p | 250.50p | 253.50p | 1388 |
17/11/2016 | 255.00p | 255.00p | 254.70p | 255.00p | 4460 |
16/11/2016 | 256.00p | 256.00p | 255.00p | 255.00p | 3025 |
15/11/2016 | 257.00p | 257.45p | 254.90p | 257.00p | 8467 |
14/11/2016 | 256.50p | 257.50p | 254.00p | 257.00p | 5928 |
11/11/2016 | 256.00p | 256.50p | 253.00p | 256.50p | 1798 |
10/11/2016 | 255.50p | 258.00p | 251.00p | 256.00p | 10366 |
09/11/2016 | 244.00p | 253.50p | 244.00p | 251.00p | 7947 |
08/11/2016 | 261.00p | 261.50p | 250.00p | 251.00p | 20445 |
07/11/2016 | 267.75p | 268.00p | 260.00p | 264.00p | 27562 |
04/11/2016 | 267.75p | 268.00p | 267.50p | 267.75p | 2373 |
03/11/2016 | 271.75p | 273.00p | 267.50p | 267.75p | 9451 |
02/11/2016 | 272.50p | 272.62p | 270.50p | 271.75p | 3302 |
01/11/2016 | 278.00p | 278.00p | 272.50p | 272.50p | 12537 |
31/10/2016 | 278.00p | 280.00p | 277.00p | 278.00p | 7293 |
28/10/2016 | 271.50p | 278.00p | 270.10p | 278.00p | 15850 |
27/10/2016 | 266.50p | 273.00p | 265.00p | 271.50p | 7925 |
26/10/2016 | 267.50p | 267.50p | 255.00p | 266.50p | 51174 |
25/10/2016 | 269.25p | 271.88p | 260.00p | 267.50p | 11495 |
24/10/2016 | 266.00p | 272.00p | 255.00p | 270.00p | 6365272 |
21/10/2016 | 266.00p | 269.00p | 261.00p | 266.00p | 6393 |
20/10/2016 | 262.50p | 270.00p | 261.00p | 266.00p | 12658 |
19/10/2016 | 257.50p | 266.00p | 257.50p | 262.50p | 26722 |
18/10/2016 | 257.00p | 262.00p | 256.15p | 257.50p | 4243 |
17/10/2016 | 256.25p | 262.00p | 256.00p | 257.00p | 16691 |
14/10/2016 | 254.50p | 260.50p | 254.50p | 256.25p | 8739 |
13/10/2016 | 253.50p | 255.95p | 252.50p | 253.50p | 3836 |
12/10/2016 | 254.00p | 257.00p | 251.00p | 253.50p | 6201 |
11/10/2016 | 254.50p | 258.50p | 252.80p | 254.00p | 6994 |
10/10/2016 | 254.50p | 256.60p | 251.00p | 254.50p | 6727 |
07/10/2016 | 251.00p | 257.10p | 247.50p | 254.50p | 17999 |
06/10/2016 | 243.00p | 255.00p | 242.90p | 251.00p | 7861 |
05/10/2016 | 242.50p | 244.00p | 242.50p | 243.00p | 6846 |
04/10/2016 | 243.50p | 245.00p | 240.00p | 242.50p | 29680 |
03/10/2016 | 243.00p | 247.34p | 243.00p | 243.50p | 35867 |
30/09/2016 | 248.00p | 248.90p | 241.00p | 243.00p | 36616 |
29/09/2016 | 258.50p | 258.50p | 247.00p | 248.00p | 14742 |
28/09/2016 | 258.50p | 259.00p | 252.50p | 258.50p | 23789 |
27/09/2016 | 261.50p | 263.00p | 257.00p | 258.50p | 16478 |
26/09/2016 | 254.00p | 276.91p | 253.00p | 261.50p | 70909 |
23/09/2016 | 236.25p | 240.50p | 236.00p | 239.75p | 21305 |
22/09/2016 | 236.50p | 245.00p | 236.00p | 236.25p | 31484 |
21/09/2016 | 224.00p | 240.00p | 224.00p | 237.50p | 17562 |
20/09/2016 | 224.00p | 228.00p | 224.00p | 224.00p | 5500 |
19/09/2016 | 224.00p | 228.00p | 224.00p | 224.00p | 528 |
16/09/2016 | 224.00p | 228.00p | 224.00p | 224.00p | 2212 |
15/09/2016 | 219.00p | 227.92p | 219.00p | 224.00p | 13336 |
14/09/2016 | 219.00p | 223.06p | 218.00p | 219.00p | 9422 |
13/09/2016 | 218.00p | 218.40p | 216.00p | 218.00p | 22211 |
12/09/2016 | 217.50p | 217.50p | 215.00p | 217.50p | 443 |
09/09/2016 | 217.50p | 217.50p | 215.00p | 217.50p | 2750 |
08/09/2016 | 217.50p | 220.00p | 215.00p | 217.50p | 17887 |
07/09/2016 | 217.50p | 219.00p | 217.50p | 217.50p | 450 |
06/09/2016 | 217.50p | 220.00p | 217.50p | 217.50p | 1246 |
05/09/2016 | 218.50p | 220.00p | 217.50p | 217.50p | 6285 |
02/09/2016 | 218.50p | 218.50p | 218.50p | 218.50p | 0 |
01/09/2016 | 218.50p | 221.00p | 218.50p | 218.50p | 4219 |
31/08/2016 | 218.50p | 220.60p | 217.50p | 218.50p | 330 |
30/08/2016 | 218.50p | 218.50p | 217.12p | 218.50p | 90 |
26/08/2016 | 218.50p | 222.00p | 218.50p | 218.50p | 9598 |
25/08/2016 | 220.50p | 222.00p | 218.50p | 218.50p | 184 |
24/08/2016 | 221.00p | 222.00p | 220.00p | 221.00p | 13029 |
23/08/2016 | 223.00p | 223.00p | 220.00p | 221.00p | 6000 |
22/08/2016 | 223.00p | 226.00p | 223.00p | 223.00p | 2750 |
19/08/2016 | 223.00p | 226.00p | 223.00p | 223.00p | 355 |
18/08/2016 | 223.00p | 224.00p | 221.00p | 223.00p | 1804 |
17/08/2016 | 223.00p | 223.00p | 221.00p | 223.00p | 208 |
16/08/2016 | 224.00p | 224.00p | 221.00p | 223.00p | 101 |
15/08/2016 | 224.00p | 227.20p | 220.00p | 224.00p | 2151 |
12/08/2016 | 224.00p | 228.00p | 221.00p | 224.00p | 3694 |
11/08/2016 | 218.50p | 226.00p | 215.30p | 224.00p | 8281 |
10/08/2016 | 216.00p | 220.00p | 212.09p | 218.50p | 10082 |
09/08/2016 | 218.50p | 218.50p | 216.50p | 216.50p | 0 |
08/08/2016 | 220.50p | 220.50p | 216.00p | 218.50p | 13238 |
05/08/2016 | 222.50p | 222.50p | 217.00p | 220.50p | 6482 |
04/08/2016 | 222.50p | 222.50p | 220.00p | 222.50p | 1294 |
03/08/2016 | 223.50p | 224.00p | 220.00p | 222.50p | 3560 |
02/08/2016 | 223.50p | 224.00p | 222.00p | 223.50p | 11188 |
01/08/2016 | 222.50p | 223.57p | 222.00p | 223.50p | 12259 |
29/07/2016 | 221.50p | 223.29p | 220.00p | 222.50p | 170200 |
28/07/2016 | 221.00p | 224.00p | 220.00p | 221.50p | 20317 |
27/07/2016 | 221.00p | 221.00p | 217.10p | 221.00p | 48621 |
26/07/2016 | 222.50p | 225.00p | 220.00p | 221.00p | 115107 |
25/07/2016 | 222.50p | 225.00p | 222.00p | 222.50p | 817 |
22/07/2016 | 216.00p | 222.50p | 216.00p | 222.50p | 15500 |
21/07/2016 | 212.50p | 216.00p | 212.30p | 216.00p | 8174 |
20/07/2016 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
*Close Price adjusted for both dividends and splits