Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/04/2017 | 140.25p | 141.96p | 139.31p | 140.25p | 33588 |
04/04/2017 | 140.25p | 141.96p | 139.32p | 140.25p | 19649 |
03/04/2017 | 140.25p | 141.96p | 138.50p | 140.25p | 63018 |
31/03/2017 | 140.25p | 141.75p | 139.10p | 140.25p | 9965 |
30/03/2017 | 140.25p | 141.96p | 138.85p | 140.25p | 208313 |
29/03/2017 | 140.25p | 141.75p | 138.85p | 140.25p | 12898 |
28/03/2017 | 140.25p | 141.96p | 138.57p | 140.25p | 72107 |
27/03/2017 | 140.25p | 141.96p | 138.57p | 140.25p | 18050 |
24/03/2017 | 140.25p | 141.96p | 138.55p | 140.25p | 24370 |
23/03/2017 | 140.25p | 140.37p | 138.50p | 140.25p | 30827 |
22/03/2017 | 140.25p | 142.00p | 138.53p | 140.25p | 86669 |
21/03/2017 | 140.25p | 140.50p | 139.41p | 140.25p | 21924 |
20/03/2017 | 140.25p | 141.00p | 138.61p | 140.25p | 81953 |
17/03/2017 | 140.25p | 141.40p | 139.00p | 140.25p | 69010 |
16/03/2017 | 140.25p | 142.00p | 139.60p | 140.25p | 85355 |
15/03/2017 | 140.25p | 141.50p | 140.11p | 140.25p | 52457 |
14/03/2017 | 140.25p | 142.00p | 140.11p | 140.25p | 9250 |
13/03/2017 | 140.25p | 142.00p | 140.25p | 140.25p | 16611 |
10/03/2017 | 140.25p | 142.25p | 140.00p | 140.25p | 62687 |
09/03/2017 | 140.25p | 142.00p | 139.50p | 140.25p | 65762 |
08/03/2017 | 140.25p | 142.00p | 138.88p | 140.25p | 64420 |
07/03/2017 | 140.00p | 141.81p | 139.51p | 140.00p | 39228 |
06/03/2017 | 140.00p | 141.56p | 138.44p | 140.00p | 45830 |
03/03/2017 | 140.00p | 141.96p | 139.00p | 140.00p | 68141 |
02/03/2017 | 140.00p | 141.00p | 138.44p | 140.00p | 37908 |
01/03/2017 | 139.37p | 141.95p | 137.55p | 140.00p | 40819 |
28/02/2017 | 139.37p | 141.70p | 137.52p | 139.37p | 6776 |
27/02/2017 | 139.37p | 141.70p | 137.52p | 139.37p | 52741 |
24/02/2017 | 139.37p | 139.75p | 137.00p | 139.37p | 19936 |
23/02/2017 | 139.37p | 141.70p | 137.51p | 139.37p | 61810 |
22/02/2017 | 139.37p | 141.75p | 137.05p | 139.37p | 42322 |
21/02/2017 | 139.37p | 141.70p | 137.50p | 139.37p | 62891 |
20/02/2017 | 138.50p | 141.70p | 137.50p | 139.37p | 123569 |
17/02/2017 | 138.00p | 139.61p | 138.00p | 138.50p | 3000 |
16/02/2017 | 138.00p | 139.56p | 138.00p | 138.00p | 3638 |
15/02/2017 | 138.37p | 140.50p | 136.52p | 138.37p | 37610 |
14/02/2017 | 138.37p | 140.50p | 137.20p | 138.37p | 51100 |
13/02/2017 | 138.00p | 140.75p | 136.52p | 138.37p | 50840 |
10/02/2017 | 137.00p | 138.45p | 136.44p | 138.00p | 52046 |
09/02/2017 | 136.50p | 138.00p | 136.10p | 136.50p | 67090 |
08/02/2017 | 136.50p | 136.50p | 135.03p | 136.50p | 99047 |
07/02/2017 | 136.50p | 137.91p | 136.02p | 136.50p | 51299 |
06/02/2017 | 136.50p | 138.00p | 135.06p | 136.50p | 57350 |
03/02/2017 | 136.50p | 136.50p | 135.00p | 136.50p | 51250 |
02/02/2017 | 136.50p | 136.50p | 135.03p | 136.50p | 36499 |
01/02/2017 | 136.50p | 136.50p | 135.03p | 136.50p | 13211 |
31/01/2017 | 136.50p | 136.50p | 135.03p | 136.50p | 11529 |
30/01/2017 | 136.50p | 136.50p | 135.03p | 136.50p | 17087 |
27/01/2017 | 136.50p | 136.50p | 135.03p | 136.50p | 66861 |
26/01/2017 | 136.50p | 137.00p | 135.03p | 136.50p | 36521 |
25/01/2017 | 136.50p | 136.50p | 135.00p | 136.50p | 71214 |
24/01/2017 | 136.50p | 136.50p | 135.03p | 136.50p | 71478 |
23/01/2017 | 136.50p | 136.50p | 136.25p | 136.50p | 1440 |
20/01/2017 | 136.50p | 136.50p | 136.25p | 136.50p | 25679 |
19/01/2017 | 136.50p | 136.50p | 134.50p | 136.50p | 59652 |
18/01/2017 | 136.50p | 136.50p | 136.40p | 136.50p | 48895 |
17/01/2017 | 136.50p | 137.00p | 135.11p | 136.50p | 75654 |
16/01/2017 | 136.50p | 136.53p | 135.39p | 136.50p | 26297 |
13/01/2017 | 136.50p | 136.54p | 135.39p | 136.50p | 44378 |
12/01/2017 | 136.50p | 136.59p | 130.00p | 130.00p | 34858 |
11/01/2017 | 136.50p | 136.69p | 135.36p | 136.50p | 45713 |
10/01/2017 | 136.50p | 136.73p | 135.25p | 136.50p | 41525 |
09/01/2017 | 136.50p | 136.74p | 135.09p | 136.50p | 26975 |
06/01/2017 | 136.50p | 136.74p | 135.35p | 136.50p | 39247 |
05/01/2017 | 136.50p | 136.74p | 135.35p | 136.50p | 53950 |
04/01/2017 | 136.50p | 136.75p | 135.15p | 136.50p | 20502 |
03/01/2017 | 136.50p | 137.67p | 135.00p | 136.50p | 91228 |
30/12/2016 | 136.50p | 136.75p | 135.15p | 136.50p | 18264 |
29/12/2016 | 136.50p | 136.75p | 135.03p | 136.50p | 20551 |
28/12/2016 | 136.50p | 137.67p | 135.03p | 136.50p | 1653 |
23/12/2016 | 136.50p | 137.67p | 135.15p | 136.50p | 9337 |
22/12/2016 | 136.50p | 136.75p | 135.48p | 136.50p | 26082 |
21/12/2016 | 136.50p | 136.75p | 135.50p | 136.50p | 24685 |
20/12/2016 | 136.50p | 136.75p | 135.50p | 136.50p | 10027 |
19/12/2016 | 136.50p | 138.00p | 136.00p | 136.50p | 60701 |
16/12/2016 | 136.75p | 138.55p | 136.00p | 136.50p | 47026 |
15/12/2016 | 136.75p | 139.00p | 135.30p | 136.75p | 72678 |
14/12/2016 | 135.75p | 139.00p | 135.75p | 136.75p | 34839 |
13/12/2016 | 134.25p | 137.00p | 134.25p | 135.75p | 78537 |
12/12/2016 | 134.38p | 136.00p | 133.12p | 134.25p | 52848 |
09/12/2016 | 135.75p | 136.15p | 132.75p | 134.38p | 63168 |
08/12/2016 | 136.50p | 137.52p | 134.00p | 135.75p | 23247 |
07/12/2016 | 136.50p | 136.50p | 135.00p | 136.50p | 19462 |
06/12/2016 | 136.50p | 136.50p | 136.14p | 136.50p | 10031 |
05/12/2016 | 136.50p | 136.50p | 136.14p | 136.50p | 28975 |
02/12/2016 | 136.50p | 136.50p | 135.00p | 136.50p | 32455 |
01/12/2016 | 136.50p | 137.52p | 135.00p | 136.50p | 187176 |
30/11/2016 | 136.50p | 136.50p | 135.20p | 136.50p | 41007 |
29/11/2016 | 136.50p | 136.50p | 135.00p | 136.50p | 57238 |
28/11/2016 | 136.00p | 136.50p | 135.00p | 136.50p | 4711 |
25/11/2016 | 136.00p | 136.85p | 135.00p | 136.00p | 39817 |
24/11/2016 | 136.00p | 136.90p | 135.00p | 136.00p | 57032 |
23/11/2016 | 134.25p | 138.00p | 134.25p | 136.50p | 2142611 |
22/11/2016 | 133.50p | 135.00p | 133.50p | 133.75p | 25678 |
21/11/2016 | 133.75p | 134.95p | 133.61p | 133.75p | 8255 |
18/11/2016 | 133.50p | 134.97p | 133.50p | 133.75p | 30553 |
17/11/2016 | 133.50p | 134.97p | 133.31p | 133.50p | 4084 |
16/11/2016 | 133.50p | 135.00p | 133.30p | 133.50p | 21298 |
15/11/2016 | 133.00p | 135.00p | 133.00p | 133.50p | 22602 |
14/11/2016 | 132.50p | 134.00p | 132.11p | 133.25p | 22188 |
11/11/2016 | 132.00p | 134.00p | 131.60p | 132.50p | 26030 |
10/11/2016 | 132.00p | 134.00p | 131.60p | 132.00p | 18391 |
09/11/2016 | 132.50p | 132.50p | 130.00p | 132.00p | 61782 |
08/11/2016 | 133.50p | 134.97p | 133.50p | 133.50p | 42862 |
07/11/2016 | 133.00p | 134.89p | 133.00p | 133.50p | 59659 |
04/11/2016 | 133.00p | 134.49p | 131.40p | 133.00p | 42592 |
03/11/2016 | 133.00p | 134.00p | 131.30p | 133.00p | 22100 |
02/11/2016 | 133.00p | 134.00p | 131.40p | 133.00p | 8938 |
01/11/2016 | 131.50p | 134.00p | 131.38p | 133.00p | 30009 |
31/10/2016 | 131.00p | 133.00p | 130.75p | 131.50p | 46211 |
28/10/2016 | 130.00p | 132.50p | 129.60p | 131.00p | 56561 |
27/10/2016 | 129.50p | 132.00p | 128.90p | 130.00p | 47197 |
26/10/2016 | 128.75p | 130.30p | 128.01p | 128.75p | 9819 |
25/10/2016 | 128.00p | 130.46p | 127.50p | 128.75p | 106506 |
24/10/2016 | 127.75p | 129.00p | 127.21p | 128.00p | 16918 |
21/10/2016 | 127.75p | 127.75p | 126.75p | 127.75p | 40140 |
20/10/2016 | 127.50p | 129.00p | 126.52p | 127.75p | 122525 |
19/10/2016 | 127.50p | 127.50p | 126.25p | 127.50p | 21191 |
18/10/2016 | 127.00p | 127.50p | 125.51p | 127.50p | 210572 |
17/10/2016 | 127.00p | 129.00p | 125.50p | 127.00p | 108338 |
14/10/2016 | 126.75p | 127.00p | 125.51p | 127.00p | 10045 |
13/10/2016 | 126.75p | 128.50p | 125.50p | 126.75p | 56654 |
12/10/2016 | 126.75p | 126.75p | 125.00p | 126.75p | 240194 |
11/10/2016 | 126.50p | 126.75p | 125.00p | 126.75p | 79194 |
10/10/2016 | 126.50p | 126.50p | 125.00p | 126.50p | 52406 |
07/10/2016 | 126.75p | 129.75p | 124.75p | 126.50p | 56348 |
06/10/2016 | 126.75p | 126.85p | 125.50p | 126.75p | 22656 |
05/10/2016 | 126.50p | 126.75p | 126.30p | 126.75p | 17417 |
04/10/2016 | 126.25p | 126.50p | 125.30p | 126.50p | 23450 |
03/10/2016 | 126.25p | 126.35p | 124.85p | 126.25p | 33083 |
30/09/2016 | 126.25p | 126.49p | 124.75p | 126.25p | 5954 |
29/09/2016 | 126.00p | 127.50p | 124.59p | 127.50p | 117099 |
28/09/2016 | 125.87p | 126.30p | 124.75p | 126.00p | 9117 |
27/09/2016 | 126.00p | 127.25p | 124.59p | 125.87p | 45293 |
26/09/2016 | 124.75p | 126.90p | 124.75p | 126.00p | 55023 |
23/09/2016 | 124.75p | 126.50p | 123.61p | 124.75p | 68026 |
22/09/2016 | 124.75p | 124.75p | 124.00p | 124.75p | 7900 |
21/09/2016 | 124.75p | 124.75p | 123.00p | 124.75p | 33118 |
20/09/2016 | 124.75p | 124.75p | 124.31p | 124.75p | 53613 |
19/09/2016 | 124.75p | 126.12p | 124.31p | 124.75p | 24923 |
16/09/2016 | 124.75p | 124.75p | 124.32p | 124.75p | 12494 |
15/09/2016 | 124.75p | 124.75p | 124.35p | 124.75p | 18877 |
14/09/2016 | 125.25p | 126.22p | 123.00p | 123.50p | 81341 |
13/09/2016 | 125.25p | 126.40p | 124.07p | 125.25p | 68795 |
12/09/2016 | 125.25p | 125.25p | 124.00p | 125.25p | 10627 |
09/09/2016 | 125.25p | 126.22p | 124.00p | 125.25p | 18095 |
08/09/2016 | 125.25p | 125.25p | 124.20p | 125.25p | 19714 |
07/09/2016 | 125.25p | 126.22p | 124.00p | 125.25p | 50261 |
06/09/2016 | 125.25p | 126.22p | 124.20p | 125.25p | 18262 |
05/09/2016 | 125.25p | 126.22p | 124.20p | 125.25p | 46889 |
02/09/2016 | 125.25p | 126.50p | 124.20p | 125.25p | 48235 |
01/09/2016 | 126.00p | 126.00p | 124.25p | 125.25p | 37386 |
31/08/2016 | 126.00p | 127.00p | 125.06p | 126.00p | 71812 |
30/08/2016 | 126.25p | 127.23p | 125.25p | 126.00p | 50998 |
26/08/2016 | 126.25p | 127.38p | 125.25p | 125.50p | 42481 |
25/08/2016 | 126.25p | 127.23p | 125.00p | 125.00p | 97831 |
24/08/2016 | 126.25p | 127.25p | 125.25p | 125.25p | 111064 |
23/08/2016 | 126.25p | 127.50p | 125.02p | 126.25p | 65605 |
22/08/2016 | 126.25p | 127.50p | 125.00p | 126.25p | 97517 |
19/08/2016 | 126.25p | 127.47p | 125.00p | 126.25p | 21747 |
18/08/2016 | 126.50p | 126.85p | 125.09p | 126.25p | 23525 |
17/08/2016 | 126.50p | 126.85p | 126.50p | 126.50p | 20844 |
16/08/2016 | 126.50p | 127.97p | 125.99p | 126.50p | 72204 |
15/08/2016 | 126.50p | 127.97p | 125.09p | 126.50p | 40945 |
12/08/2016 | 126.50p | 127.20p | 126.50p | 126.50p | 63625 |
11/08/2016 | 126.50p | 127.50p | 125.00p | 126.50p | 49141 |
10/08/2016 | 127.00p | 127.25p | 125.26p | 126.50p | 53065 |
09/08/2016 | 126.50p | 128.00p | 126.41p | 126.50p | 61282 |
08/08/2016 | 126.50p | 127.25p | 126.29p | 126.50p | 59466 |
05/08/2016 | 126.50p | 126.50p | 126.25p | 126.50p | 142906 |
04/08/2016 | 126.50p | 128.00p | 126.30p | 126.50p | 62881 |
03/08/2016 | 126.00p | 128.00p | 126.00p | 126.50p | 68756 |
02/08/2016 | 128.00p | 129.60p | 125.33p | 126.00p | 87960 |
01/08/2016 | 121.25p | 130.60p | 121.25p | 128.00p | 260572 |
29/07/2016 | 119.00p | 123.00p | 119.00p | 121.25p | 97336 |
28/07/2016 | 117.50p | 118.25p | 116.81p | 117.50p | 42312 |
27/07/2016 | 117.50p | 118.25p | 117.50p | 117.50p | 11000 |
26/07/2016 | 117.50p | 119.00p | 116.50p | 117.50p | 84127 |
25/07/2016 | 117.50p | 119.00p | 116.48p | 117.50p | 52315 |
22/07/2016 | 117.50p | 118.97p | 116.48p | 117.50p | 2850 |
21/07/2016 | 117.50p | 118.97p | 116.47p | 117.50p | 9496 |
20/07/2016 | 117.50p | 119.00p | 117.50p | 117.50p | 51567 |
19/07/2016 | 117.50p | 118.97p | 116.46p | 117.50p | 21236 |
18/07/2016 | 117.25p | 118.97p | 116.45p | 117.50p | 27479 |
15/07/2016 | 117.25p | 117.85p | 116.02p | 117.25p | 248619 |
14/07/2016 | 117.25p | 118.00p | 115.53p | 117.25p | 26336 |
13/07/2016 | 117.00p | 118.96p | 115.20p | 117.25p | 269868 |
12/07/2016 | 116.75p | 117.00p | 115.20p | 117.00p | 31355 |
11/07/2016 | 116.75p | 116.75p | 114.75p | 116.75p | 51970 |
08/07/2016 | 116.50p | 116.75p | 115.00p | 116.75p | 49325 |
07/07/2016 | 117.00p | 117.00p | 115.44p | 116.50p | 32195 |
06/07/2016 | 117.00p | 118.50p | 115.00p | 117.00p | 55506 |
05/07/2016 | 117.25p | 119.00p | 115.64p | 117.00p | 18059 |
04/07/2016 | 117.50p | 119.00p | 115.00p | 117.25p | 151466 |
01/07/2016 | 117.00p | 119.00p | 116.00p | 117.50p | 25963 |
30/06/2016 | 117.00p | 118.96p | 115.00p | 117.00p | 16724 |
29/06/2016 | 117.00p | 119.00p | 115.00p | 117.00p | 42676 |
28/06/2016 | 117.38p | 119.00p | 115.50p | 117.00p | 82066 |
27/06/2016 | 117.75p | 117.75p | 116.20p | 117.38p | 83373 |
24/06/2016 | 117.25p | 119.47p | 115.75p | 117.75p | 49023 |
*Close Price adjusted for both dividends and splits