Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/11/2016 | 169.38p | 170.50p | 170.50p | 170.50p | 0 |
09/11/2016 | 169.38p | 171.50p | 170.50p | 170.50p | 0 |
08/11/2016 | 169.38p | 171.50p | 171.50p | 171.50p | 0 |
07/11/2016 | 169.38p | 171.50p | 171.50p | 171.50p | 0 |
04/11/2016 | 169.38p | 171.50p | 169.38p | 171.50p | 300 |
03/11/2016 | 167.50p | 172.00p | 171.50p | 171.50p | 0 |
02/11/2016 | 167.50p | 172.00p | 167.50p | 172.00p | 10000 |
01/11/2016 | 170.00p | 172.00p | 170.50p | 172.00p | 0 |
31/10/2016 | 170.00p | 170.50p | 170.00p | 170.50p | 1500 |
28/10/2016 | 175.75p | 175.75p | 171.44p | 173.00p | 506 |
27/10/2016 | 170.00p | 179.75p | 170.00p | 175.00p | 938 |
26/10/2016 | 174.31p | 173.00p | 173.00p | 173.00p | 0 |
25/10/2016 | 174.31p | 174.31p | 173.00p | 173.00p | 573 |
24/10/2016 | 174.00p | 174.00p | 170.75p | 170.75p | 255625 |
21/10/2016 | 175.75p | 175.75p | 173.00p | 173.00p | 10 |
20/10/2016 | 175.75p | 175.75p | 173.00p | 173.00p | 8 |
19/10/2016 | 175.75p | 175.75p | 173.00p | 173.00p | 1 |
18/10/2016 | 176.00p | 176.00p | 173.00p | 173.00p | 1 |
17/10/2016 | 175.75p | 175.75p | 171.21p | 173.00p | 48691 |
14/10/2016 | 175.75p | 175.75p | 173.00p | 173.00p | 20001 |
13/10/2016 | 175.75p | 175.75p | 173.00p | 173.00p | 290 |
12/10/2016 | 175.75p | 175.75p | 171.44p | 173.00p | 1001 |
11/10/2016 | 175.75p | 175.75p | 173.00p | 173.00p | 1 |
10/10/2016 | 179.50p | 179.50p | 175.75p | 175.75p | 1 |
07/10/2016 | 179.75p | 179.75p | 176.00p | 176.00p | 562 |
06/10/2016 | 175.00p | 179.75p | 172.00p | 175.87p | 146659 |
05/10/2016 | 177.00p | 184.75p | 177.00p | 180.00p | 41593 |
04/10/2016 | 185.00p | 185.00p | 178.75p | 181.00p | 20061 |
03/10/2016 | 185.00p | 185.00p | 181.00p | 181.00p | 75 |
30/09/2016 | 185.00p | 185.00p | 181.00p | 181.00p | 15087 |
29/09/2016 | 181.25p | 184.75p | 181.00p | 181.00p | 6448 |
28/09/2016 | 185.00p | 185.00p | 181.00p | 181.00p | 107 |
27/09/2016 | 185.00p | 185.00p | 181.00p | 181.00p | 136 |
26/09/2016 | 185.00p | 185.00p | 181.00p | 181.00p | 2897 |
23/09/2016 | 185.00p | 185.00p | 176.50p | 176.50p | 41301 |
22/09/2016 | 180.00p | 180.00p | 177.50p | 177.50p | 2 |
21/09/2016 | 180.00p | 180.00p | 174.59p | 177.50p | 5864 |
20/09/2016 | 184.00p | 184.00p | 183.50p | 183.50p | 63 |
19/09/2016 | 183.00p | 183.00p | 182.00p | 182.00p | 81 |
16/09/2016 | 177.00p | 180.00p | 177.00p | 180.00p | 65 |
15/09/2016 | 176.00p | 180.00p | 179.00p | 180.00p | 0 |
14/09/2016 | 176.00p | 179.00p | 179.00p | 179.00p | 0 |
13/09/2016 | 176.00p | 180.50p | 176.00p | 179.00p | 548 |
12/09/2016 | 182.00p | 179.00p | 179.00p | 179.00p | 0 |
09/09/2016 | 182.00p | 182.00p | 179.00p | 179.00p | 251 |
08/09/2016 | 182.00p | 182.00p | 177.50p | 179.00p | 664 |
07/09/2016 | 181.50p | 181.50p | 178.50p | 179.00p | 42851 |
06/09/2016 | 181.50p | 181.50p | 177.00p | 178.50p | 200001 |
05/09/2016 | 181.50p | 181.50p | 178.50p | 178.50p | 1 |
02/09/2016 | 181.50p | 181.50p | 177.00p | 178.50p | 10001 |
01/09/2016 | 181.50p | 181.50p | 177.00p | 178.50p | 250104 |
31/08/2016 | 181.50p | 181.50p | 178.50p | 178.50p | 71 |
30/08/2016 | 181.50p | 181.50p | 178.50p | 178.50p | 70 |
26/08/2016 | 181.50p | 181.50p | 178.50p | 178.50p | 97 |
25/08/2016 | 181.50p | 181.50p | 178.50p | 178.50p | 93 |
24/08/2016 | 181.50p | 181.50p | 178.50p | 178.50p | 665 |
23/08/2016 | 181.50p | 181.50p | 178.50p | 178.50p | 99 |
22/08/2016 | 185.00p | 185.00p | 177.25p | 177.75p | 8048 |
19/08/2016 | 181.25p | 181.25p | 181.00p | 181.00p | 94 |
18/08/2016 | 181.25p | 184.00p | 184.00p | 184.00p | 0 |
17/08/2016 | 181.25p | 184.00p | 181.00p | 184.00p | 0 |
16/08/2016 | 181.25p | 181.25p | 181.00p | 181.00p | 1129 |
15/08/2016 | 181.25p | 185.00p | 181.00p | 181.00p | 41626 |
12/08/2016 | 181.00p | 184.27p | 181.00p | 181.00p | 1192 |
11/08/2016 | 185.00p | 184.00p | 184.00p | 184.00p | 0 |
10/08/2016 | 185.00p | 185.00p | 184.00p | 184.00p | 49861 |
09/08/2016 | 181.25p | 184.38p | 181.25p | 184.00p | 1161 |
08/08/2016 | 181.54p | 184.00p | 181.54p | 184.00p | 316 |
05/08/2016 | 184.27p | 184.00p | 184.00p | 184.00p | 0 |
04/08/2016 | 184.27p | 184.27p | 184.00p | 184.00p | 166 |
03/08/2016 | 184.50p | 184.00p | 184.00p | 184.00p | 0 |
02/08/2016 | 184.50p | 184.00p | 184.00p | 184.00p | 0 |
01/08/2016 | 184.50p | 184.00p | 184.00p | 184.00p | 0 |
29/07/2016 | 184.50p | 184.00p | 184.00p | 184.00p | 0 |
28/07/2016 | 184.50p | 184.50p | 184.00p | 184.00p | 23042 |
27/07/2016 | 181.00p | 181.00p | 181.00p | 181.00p | 31 |
26/07/2016 | 183.00p | 184.00p | 183.00p | 184.00p | 2 |
25/07/2016 | 183.00p | 186.00p | 186.00p | 186.00p | 0 |
22/07/2016 | 183.00p | 186.00p | 183.00p | 186.00p | 21461 |
21/07/2016 | 183.00p | 186.00p | 183.00p | 186.00p | 727 |
20/07/2016 | 183.00p | 186.00p | 183.00p | 186.00p | 3 |
19/07/2016 | 184.00p | 186.00p | 184.00p | 186.00p | 3 |
18/07/2016 | 184.00p | 187.00p | 184.00p | 187.00p | 400 |
15/07/2016 | 184.00p | 187.00p | 184.00p | 187.00p | 5 |
14/07/2016 | 190.00p | 190.00p | 187.00p | 187.00p | 191 |
13/07/2016 | 184.50p | 190.00p | 184.50p | 187.25p | 1316 |
12/07/2016 | 184.50p | 190.00p | 184.00p | 187.00p | 895 |
11/07/2016 | 188.00p | 190.00p | 185.00p | 187.00p | 991842 |
08/07/2016 | 188.00p | 190.00p | 188.00p | 190.00p | 223 |
07/07/2016 | 188.00p | 190.00p | 188.00p | 190.00p | 224 |
06/07/2016 | 188.00p | 190.00p | 188.00p | 190.00p | 1 |
05/07/2016 | 188.00p | 190.00p | 188.00p | 190.00p | 10001 |
04/07/2016 | 188.00p | 190.00p | 188.00p | 190.00p | 1 |
01/07/2016 | 188.00p | 190.00p | 190.00p | 190.00p | 0 |
30/06/2016 | 188.00p | 190.00p | 188.00p | 190.00p | 2 |
29/06/2016 | 188.00p | 190.00p | 188.00p | 188.00p | 21474 |
28/06/2016 | 190.00p | 192.00p | 190.00p | 192.00p | 7197 |
27/06/2016 | 180.00p | 185.00p | 180.00p | 185.00p | 3775 |
24/06/2016 | 170.25p | 185.00p | 170.25p | 185.00p | 7480 |
23/06/2016 | 178.50p | 182.50p | 178.50p | 182.50p | 4500 |
22/06/2016 | 172.25p | 172.25p | 167.00p | 169.00p | 224831 |
21/06/2016 | 172.25p | 178.50p | 172.25p | 178.50p | 1 |
20/06/2016 | 181.50p | 185.00p | 172.00p | 172.00p | 26533 |
17/06/2016 | 181.50p | 183.50p | 181.50p | 183.25p | 15019 |
16/06/2016 | 185.00p | 183.25p | 183.25p | 183.25p | 0 |
15/06/2016 | 185.00p | 185.77p | 183.25p | 183.25p | 3482 |
14/06/2016 | 193.50p | 194.00p | 185.00p | 187.50p | 6288 |
13/06/2016 | 200.00p | 199.25p | 196.75p | 196.75p | 0 |
10/06/2016 | 200.00p | 199.25p | 199.25p | 199.25p | 0 |
09/06/2016 | 200.00p | 199.25p | 196.75p | 199.25p | 0 |
08/06/2016 | 200.00p | 196.75p | 196.75p | 196.75p | 0 |
07/06/2016 | 200.00p | 200.00p | 193.50p | 196.75p | 9656 |
06/06/2016 | 200.00p | 200.00p | 196.75p | 196.75p | 21 |
03/06/2016 | 205.00p | 205.00p | 199.25p | 199.25p | 27 |
02/06/2016 | 200.00p | 196.75p | 196.75p | 196.75p | 0 |
01/06/2016 | 200.00p | 200.00p | 196.75p | 196.75p | 33 |
31/05/2016 | 202.00p | 202.00p | 196.25p | 196.25p | 8 |
27/05/2016 | 193.75p | 200.00p | 193.50p | 193.50p | 15276 |
26/05/2016 | 199.50p | 197.75p | 197.75p | 197.75p | 0 |
25/05/2016 | 199.50p | 199.25p | 197.75p | 197.75p | 0 |
24/05/2016 | 199.50p | 199.25p | 198.25p | 199.25p | 0 |
23/05/2016 | 199.50p | 200.00p | 198.25p | 198.25p | 0 |
20/05/2016 | 199.50p | 203.00p | 199.50p | 200.00p | 376502 |
19/05/2016 | 198.00p | 205.00p | 198.00p | 203.00p | 763 |
18/05/2016 | 198.00p | 198.00p | 198.00p | 198.00p | 734 |
17/05/2016 | 198.00p | 198.00p | 195.44p | 198.00p | 2581 |
16/05/2016 | 201.75p | 201.75p | 201.75p | 201.75p | 1 |
13/05/2016 | 204.75p | 204.75p | 200.00p | 203.25p | 15004 |
12/05/2016 | 204.75p | 204.75p | 200.00p | 203.25p | 12503 |
11/05/2016 | 204.75p | 201.50p | 201.50p | 201.50p | 0 |
10/05/2016 | 204.75p | 204.75p | 201.50p | 201.50p | 1 |
09/05/2016 | 204.75p | 204.75p | 201.50p | 201.50p | 1 |
06/05/2016 | 200.00p | 200.00p | 195.75p | 198.50p | 30101 |
05/05/2016 | 199.75p | 199.75p | 195.75p | 195.75p | 2 |
04/05/2016 | 198.25p | 199.75p | 196.00p | 196.25p | 2763 |
03/05/2016 | 205.00p | 205.00p | 201.50p | 201.50p | 8 |
29/04/2016 | 205.00p | 205.00p | 200.50p | 200.50p | 12 |
28/04/2016 | 196.25p | 201.02p | 196.25p | 200.50p | 871 |
27/04/2016 | 201.25p | 202.00p | 201.50p | 201.50p | 0 |
26/04/2016 | 201.25p | 202.00p | 201.25p | 202.00p | 1500 |
25/04/2016 | 198.00p | 205.00p | 195.00p | 205.00p | 234669 |
22/04/2016 | 203.00p | 203.00p | 195.00p | 203.00p | 876693 |
21/04/2016 | 192.00p | 198.00p | 191.00p | 192.00p | 34511 |
20/04/2016 | 180.00p | 186.50p | 180.00p | 186.50p | 1834575 |
19/04/2016 | 186.00p | 188.00p | 182.00p | 182.00p | 2117 |
18/04/2016 | 181.00p | 181.00p | 180.50p | 180.50p | 1500 |
15/04/2016 | 178.00p | 176.25p | 176.25p | 176.25p | 0 |
14/04/2016 | 178.00p | 178.63p | 176.25p | 176.25p | 13000 |
13/04/2016 | 176.00p | 176.25p | 176.25p | 176.25p | 0 |
12/04/2016 | 176.00p | 176.25p | 173.87p | 176.25p | 4895 |
11/04/2016 | 185.00p | 180.50p | 178.50p | 178.50p | 0 |
08/04/2016 | 185.00p | 185.00p | 180.00p | 180.50p | 10001 |
07/04/2016 | 180.00p | 180.00p | 177.50p | 178.00p | 36670 |
06/04/2016 | 180.00p | 180.00p | 177.50p | 177.50p | 887 |
05/04/2016 | 180.00p | 180.00p | 177.23p | 177.50p | 283 |
04/04/2016 | 182.00p | 182.00p | 178.50p | 178.50p | 10001 |
01/04/2016 | 185.00p | 185.00p | 179.45p | 180.00p | 4166 |
31/03/2016 | 185.00p | 185.00p | 182.00p | 182.50p | 3637 |
30/03/2016 | 185.00p | 185.00p | 182.00p | 182.50p | 36450 |
29/03/2016 | 185.00p | 186.00p | 182.67p | 185.00p | 24845 |
24/03/2016 | 184.75p | 184.75p | 180.00p | 180.00p | 30600 |
23/03/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 15000 |
22/03/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 15000 |
21/03/2016 | 175.00p | 180.00p | 175.00p | 180.00p | 20029 |
18/03/2016 | 175.00p | 180.00p | 175.00p | 180.00p | 17 |
17/03/2016 | 181.94p | 181.94p | 175.00p | 180.00p | 20472 |
16/03/2016 | 175.00p | 180.00p | 179.00p | 180.00p | 0 |
15/03/2016 | 175.00p | 179.00p | 175.00p | 179.00p | 100000 |
14/03/2016 | 178.37p | 179.00p | 176.50p | 179.00p | 1650 |
11/03/2016 | 172.87p | 176.50p | 173.00p | 176.50p | 0 |
10/03/2016 | 172.87p | 173.00p | 172.87p | 173.00p | 65000 |
09/03/2016 | 173.74p | 173.00p | 173.00p | 173.00p | 0 |
08/03/2016 | 173.74p | 173.74p | 173.00p | 173.00p | 1151 |
07/03/2016 | 190.25p | 173.00p | 173.00p | 173.00p | 0 |
04/03/2016 | 190.25p | 173.00p | 172.00p | 173.00p | 0 |
03/03/2016 | 190.25p | 190.25p | 172.00p | 172.00p | 182872 |
02/03/2016 | 193.56p | 194.00p | 191.50p | 194.00p | 2960 |
01/03/2016 | 190.22p | 191.50p | 191.50p | 191.50p | 0 |
29/02/2016 | 190.22p | 194.00p | 191.50p | 191.50p | 0 |
26/02/2016 | 190.22p | 194.00p | 190.22p | 194.00p | 327 |
25/02/2016 | 175.00p | 194.00p | 194.00p | 194.00p | 0 |
24/02/2016 | 175.00p | 194.00p | 194.00p | 194.00p | 0 |
23/02/2016 | 175.00p | 194.00p | 194.00p | 194.00p | 0 |
22/02/2016 | 175.00p | 194.00p | 194.00p | 194.00p | 0 |
19/02/2016 | 175.00p | 194.00p | 194.00p | 194.00p | 0 |
18/02/2016 | 175.00p | 194.00p | 194.00p | 194.00p | 0 |
17/02/2016 | 175.00p | 194.00p | 194.00p | 194.00p | 0 |
16/02/2016 | 175.00p | 194.00p | 193.50p | 194.00p | 0 |
15/02/2016 | 175.00p | 193.50p | 190.00p | 193.50p | 0 |
12/02/2016 | 175.00p | 192.00p | 167.75p | 190.00p | 154198 |
11/02/2016 | 187.98p | 187.98p | 186.25p | 186.25p | 35 |
10/02/2016 | 179.50p | 186.25p | 179.50p | 186.25p | 1000 |
09/02/2016 | 186.00p | 192.00p | 186.00p | 189.50p | 1312 |
08/02/2016 | 193.52p | 192.00p | 192.00p | 192.00p | 0 |
05/02/2016 | 193.52p | 193.52p | 192.00p | 192.00p | 1800 |
04/02/2016 | 193.52p | 193.52p | 192.00p | 192.00p | 11 |
03/02/2016 | 193.00p | 193.00p | 192.00p | 192.00p | 1500 |
02/02/2016 | 200.52p | 199.00p | 199.00p | 199.00p | 0 |
01/02/2016 | 200.52p | 200.52p | 199.00p | 199.00p | 199 |
29/01/2016 | 193.00p | 199.00p | 199.00p | 199.00p | 0 |
*Close Price adjusted for both dividends and splits