Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/04/2017 | 224.00p | 229.25p | 224.00p | 225.75p | 20830 |
10/04/2017 | 227.50p | 229.00p | 223.00p | 228.50p | 45449 |
07/04/2017 | 224.50p | 226.87p | 224.00p | 225.00p | 7146 |
06/04/2017 | 225.00p | 227.75p | 224.69p | 227.75p | 60798 |
05/04/2017 | 223.25p | 227.75p | 223.25p | 224.50p | 45491 |
04/04/2017 | 220.00p | 228.00p | 220.00p | 227.50p | 84730 |
03/04/2017 | 220.00p | 226.50p | 220.00p | 226.50p | 39270 |
31/03/2017 | 225.00p | 228.00p | 221.00p | 228.00p | 348051 |
30/03/2017 | 223.00p | 227.75p | 220.00p | 224.75p | 251335 |
29/03/2017 | 219.48p | 219.48p | 219.37p | 219.37p | 2466 |
28/03/2017 | 221.00p | 221.65p | 217.00p | 218.00p | 592609 |
27/03/2017 | 222.00p | 222.00p | 219.50p | 222.00p | 12536 |
24/03/2017 | 223.00p | 223.00p | 217.96p | 218.00p | 17249 |
23/03/2017 | 222.50p | 222.50p | 216.40p | 222.00p | 110315 |
22/03/2017 | 227.00p | 227.00p | 217.00p | 217.00p | 57538 |
21/03/2017 | 227.75p | 227.75p | 222.00p | 222.00p | 78740 |
20/03/2017 | 227.50p | 228.20p | 225.00p | 228.00p | 35500 |
17/03/2017 | 226.00p | 227.25p | 221.75p | 227.00p | 33008 |
16/03/2017 | 217.50p | 226.00p | 217.13p | 226.00p | 182271 |
15/03/2017 | 217.00p | 219.00p | 216.00p | 217.75p | 116310 |
14/03/2017 | 216.00p | 219.00p | 214.25p | 218.00p | 70107 |
13/03/2017 | 216.25p | 217.00p | 215.50p | 217.00p | 852890 |
10/03/2017 | 216.25p | 216.25p | 210.50p | 213.25p | 19712 |
09/03/2017 | 210.00p | 215.63p | 210.00p | 212.00p | 225190 |
08/03/2017 | 215.25p | 217.00p | 212.50p | 213.00p | 91320 |
07/03/2017 | 216.00p | 216.00p | 210.00p | 210.00p | 297690 |
06/03/2017 | 216.75p | 220.00p | 210.00p | 213.50p | 111371 |
03/03/2017 | 213.00p | 215.50p | 212.50p | 212.50p | 45657 |
02/03/2017 | 213.25p | 214.53p | 213.00p | 213.00p | 32689 |
01/03/2017 | 213.50p | 217.00p | 213.00p | 217.00p | 21912 |
28/02/2017 | 218.00p | 220.00p | 213.75p | 220.00p | 50819 |
27/02/2017 | 210.00p | 217.75p | 206.44p | 217.75p | 83178 |
24/02/2017 | 203.25p | 208.93p | 203.00p | 207.00p | 51665 |
23/02/2017 | 203.00p | 207.25p | 203.00p | 205.25p | 46204 |
22/02/2017 | 206.75p | 209.44p | 205.80p | 207.00p | 38163 |
21/02/2017 | 205.00p | 208.35p | 205.00p | 208.25p | 7630 |
20/02/2017 | 205.75p | 207.75p | 204.00p | 207.63p | 55269 |
17/02/2017 | 208.00p | 208.00p | 205.00p | 205.25p | 10286 |
16/02/2017 | 205.50p | 206.50p | 205.50p | 206.50p | 11928 |
15/02/2017 | 206.00p | 206.75p | 206.00p | 206.63p | 27249 |
14/02/2017 | 205.25p | 207.00p | 205.25p | 206.75p | 264938 |
13/02/2017 | 205.50p | 206.49p | 205.50p | 206.25p | 10901 |
10/02/2017 | 206.00p | 207.00p | 205.50p | 207.00p | 420793 |
09/02/2017 | 204.50p | 206.07p | 204.50p | 205.00p | 8667 |
08/02/2017 | 204.75p | 206.25p | 200.91p | 205.50p | 121836 |
07/02/2017 | 206.75p | 206.75p | 201.25p | 203.25p | 623419 |
06/02/2017 | 204.75p | 207.00p | 202.50p | 203.00p | 33533 |
03/02/2017 | 200.75p | 203.68p | 200.00p | 200.75p | 22912 |
02/02/2017 | 205.00p | 205.00p | 201.00p | 201.00p | 101474 |
01/02/2017 | 205.00p | 205.00p | 202.75p | 204.75p | 30268 |
31/01/2017 | 200.00p | 202.76p | 200.00p | 201.00p | 310141 |
30/01/2017 | 199.00p | 203.00p | 199.00p | 200.75p | 54097 |
27/01/2017 | 203.75p | 204.00p | 200.00p | 204.00p | 13329 |
26/01/2017 | 200.25p | 204.00p | 200.00p | 203.75p | 77401 |
25/01/2017 | 200.25p | 203.75p | 200.00p | 201.00p | 76094 |
24/01/2017 | 200.75p | 204.00p | 200.00p | 201.00p | 76563 |
23/01/2017 | 202.00p | 204.00p | 200.25p | 204.00p | 21866 |
20/01/2017 | 203.00p | 204.00p | 200.50p | 204.00p | 16126 |
19/01/2017 | 205.00p | 205.00p | 197.00p | 198.50p | 34134 |
18/01/2017 | 204.50p | 204.75p | 198.00p | 204.50p | 14715 |
17/01/2017 | 198.00p | 203.19p | 198.00p | 200.75p | 256323 |
16/01/2017 | 201.25p | 202.39p | 198.00p | 200.50p | 17920 |
13/01/2017 | 198.00p | 203.75p | 198.00p | 198.50p | 28484 |
12/01/2017 | 205.00p | 205.00p | 198.50p | 198.50p | 29290 |
11/01/2017 | 200.00p | 205.00p | 199.00p | 200.75p | 52567 |
10/01/2017 | 205.00p | 205.00p | 198.50p | 203.00p | 23413 |
09/01/2017 | 199.00p | 202.50p | 198.31p | 199.75p | 91219 |
06/01/2017 | 200.25p | 203.06p | 199.25p | 199.25p | 22665 |
05/01/2017 | 202.75p | 203.00p | 198.00p | 200.25p | 40346 |
04/01/2017 | 200.25p | 204.44p | 197.90p | 198.00p | 75757 |
03/01/2017 | 205.25p | 206.68p | 200.13p | 201.00p | 57416 |
30/12/2016 | 204.00p | 204.50p | 202.30p | 204.50p | 10490 |
29/12/2016 | 205.00p | 208.00p | 205.00p | 208.00p | 14642 |
28/12/2016 | 205.00p | 207.85p | 202.25p | 205.00p | 67240 |
23/12/2016 | 209.00p | 212.50p | 205.00p | 205.25p | 63415 |
22/12/2016 | 202.00p | 205.25p | 202.00p | 205.25p | 18322 |
21/12/2016 | 204.00p | 204.00p | 202.00p | 203.50p | 32613 |
20/12/2016 | 205.50p | 205.50p | 202.66p | 204.75p | 18264 |
19/12/2016 | 202.25p | 208.75p | 202.00p | 206.00p | 43241 |
16/12/2016 | 202.00p | 207.25p | 202.00p | 204.00p | 210764 |
15/12/2016 | 208.00p | 209.00p | 202.50p | 207.75p | 108279 |
14/12/2016 | 204.00p | 208.00p | 200.50p | 208.00p | 117314 |
13/12/2016 | 198.75p | 204.00p | 197.21p | 203.75p | 77800 |
12/12/2016 | 199.00p | 199.00p | 194.17p | 195.00p | 34821 |
09/12/2016 | 195.75p | 198.00p | 190.49p | 197.00p | 605938 |
08/12/2016 | 197.00p | 197.00p | 192.00p | 195.25p | 49008 |
07/12/2016 | 194.50p | 195.00p | 190.00p | 193.75p | 556497 |
06/12/2016 | 195.00p | 197.34p | 190.00p | 195.00p | 283967 |
05/12/2016 | 209.50p | 212.91p | 195.00p | 199.75p | 532394 |
02/12/2016 | 217.00p | 218.80p | 205.00p | 211.50p | 143945 |
01/12/2016 | 221.75p | 222.38p | 218.00p | 220.00p | 473319 |
30/11/2016 | 219.25p | 223.75p | 219.00p | 223.75p | 288103 |
29/11/2016 | 218.75p | 221.55p | 218.75p | 220.00p | 105453 |
28/11/2016 | 225.00p | 225.88p | 204.70p | 220.50p | 1906954 |
25/11/2016 | 237.00p | 239.00p | 233.75p | 236.00p | 499542 |
24/11/2016 | 232.00p | 237.00p | 230.00p | 234.25p | 754229 |
23/11/2016 | 225.25p | 234.75p | 225.25p | 229.75p | 400002 |
22/11/2016 | 231.25p | 231.25p | 225.75p | 225.75p | 21763 |
21/11/2016 | 230.00p | 231.00p | 226.50p | 226.50p | 203440 |
18/11/2016 | 219.25p | 234.25p | 219.25p | 227.00p | 171107 |
17/11/2016 | 215.00p | 224.00p | 212.00p | 220.25p | 178667 |
16/11/2016 | 207.00p | 220.00p | 206.84p | 217.50p | 124047 |
15/11/2016 | 206.50p | 207.25p | 204.57p | 205.50p | 72811 |
14/11/2016 | 206.00p | 208.00p | 202.03p | 207.25p | 26177 |
11/11/2016 | 200.25p | 206.50p | 200.25p | 203.00p | 99174 |
10/11/2016 | 200.25p | 206.75p | 200.25p | 205.25p | 49031 |
09/11/2016 | 205.00p | 206.00p | 200.52p | 203.75p | 205733 |
08/11/2016 | 203.00p | 204.76p | 203.00p | 203.50p | 33560 |
07/11/2016 | 203.00p | 205.63p | 202.05p | 203.50p | 26558 |
04/11/2016 | 202.75p | 202.75p | 200.94p | 202.75p | 30967 |
03/11/2016 | 203.00p | 206.15p | 203.00p | 203.00p | 19778 |
02/11/2016 | 203.00p | 206.75p | 201.00p | 203.25p | 86062 |
01/11/2016 | 206.75p | 206.75p | 200.00p | 205.00p | 10168 |
31/10/2016 | 202.00p | 205.32p | 202.00p | 202.50p | 50488 |
28/10/2016 | 203.00p | 204.22p | 201.65p | 203.00p | 51109 |
27/10/2016 | 200.00p | 204.33p | 200.00p | 200.75p | 25381 |
26/10/2016 | 197.25p | 204.09p | 197.25p | 200.50p | 133450 |
25/10/2016 | 192.00p | 203.47p | 192.00p | 197.00p | 72857 |
24/10/2016 | 192.00p | 199.50p | 189.80p | 199.50p | 55093 |
21/10/2016 | 192.00p | 192.00p | 188.00p | 190.00p | 26068 |
20/10/2016 | 188.50p | 191.93p | 188.25p | 189.50p | 56124 |
19/10/2016 | 185.00p | 191.89p | 185.00p | 190.25p | 41097 |
18/10/2016 | 190.00p | 191.04p | 186.75p | 190.00p | 45643 |
17/10/2016 | 189.25p | 190.50p | 189.00p | 190.00p | 41846 |
14/10/2016 | 188.50p | 191.43p | 187.13p | 188.00p | 32029 |
13/10/2016 | 190.00p | 192.00p | 186.82p | 192.00p | 38789 |
12/10/2016 | 187.75p | 191.96p | 187.25p | 190.50p | 254089 |
11/10/2016 | 186.00p | 191.75p | 185.50p | 187.00p | 517701 |
10/10/2016 | 185.50p | 190.00p | 185.50p | 186.50p | 26951 |
07/10/2016 | 189.00p | 194.00p | 186.63p | 187.25p | 119074 |
06/10/2016 | 183.75p | 185.75p | 183.25p | 183.50p | 60228 |
05/10/2016 | 185.75p | 189.67p | 185.00p | 186.00p | 114208 |
04/10/2016 | 182.00p | 185.25p | 180.00p | 184.25p | 710445 |
03/10/2016 | 179.75p | 184.20p | 172.88p | 179.25p | 352868 |
30/09/2016 | 179.00p | 179.00p | 172.50p | 173.50p | 105749 |
29/09/2016 | 170.00p | 176.00p | 170.00p | 174.00p | 214732 |
28/09/2016 | 175.00p | 175.00p | 171.00p | 171.00p | 79472 |
27/09/2016 | 169.00p | 171.75p | 169.00p | 170.00p | 59228 |
26/09/2016 | 169.00p | 174.75p | 169.00p | 170.25p | 14761 |
23/09/2016 | 169.25p | 173.50p | 169.25p | 171.50p | 67262 |
22/09/2016 | 173.25p | 175.00p | 170.00p | 170.00p | 73586 |
21/09/2016 | 171.50p | 173.75p | 171.50p | 173.00p | 26349 |
20/09/2016 | 172.50p | 173.40p | 170.50p | 170.50p | 13574 |
19/09/2016 | 171.25p | 174.44p | 169.00p | 172.25p | 45818 |
16/09/2016 | 170.25p | 173.25p | 170.00p | 173.00p | 66021 |
15/09/2016 | 169.00p | 173.75p | 169.00p | 172.50p | 20806 |
14/09/2016 | 170.25p | 172.85p | 170.00p | 170.00p | 82868 |
13/09/2016 | 170.00p | 173.32p | 170.00p | 170.25p | 212815 |
12/09/2016 | 174.00p | 176.50p | 170.00p | 170.00p | 245453 |
09/09/2016 | 176.75p | 180.00p | 173.75p | 173.75p | 83872 |
08/09/2016 | 175.00p | 177.00p | 171.54p | 173.75p | 104390 |
07/09/2016 | 171.00p | 175.00p | 170.00p | 175.00p | 105311 |
06/09/2016 | 161.75p | 170.00p | 161.50p | 170.00p | 755854 |
05/09/2016 | 165.00p | 168.81p | 151.06p | 156.25p | 287876 |
02/09/2016 | 168.00p | 170.00p | 164.00p | 164.00p | 136909 |
01/09/2016 | 170.00p | 170.25p | 168.00p | 168.50p | 100486 |
31/08/2016 | 168.50p | 170.40p | 168.00p | 169.50p | 18601 |
30/08/2016 | 168.00p | 171.02p | 165.88p | 168.00p | 35555 |
26/08/2016 | 169.50p | 171.50p | 165.88p | 169.75p | 52204 |
25/08/2016 | 168.00p | 174.26p | 165.00p | 165.00p | 43481 |
24/08/2016 | 170.00p | 170.25p | 166.00p | 167.75p | 336107 |
23/08/2016 | 169.00p | 171.50p | 165.00p | 168.75p | 46985 |
22/08/2016 | 170.00p | 173.00p | 167.00p | 167.00p | 43811 |
19/08/2016 | 170.00p | 171.00p | 168.00p | 168.00p | 24530 |
18/08/2016 | 170.00p | 173.00p | 167.24p | 169.00p | 15949 |
17/08/2016 | 166.00p | 171.88p | 166.00p | 170.00p | 3279 |
16/08/2016 | 173.00p | 173.00p | 166.25p | 170.00p | 37076 |
15/08/2016 | 173.00p | 173.00p | 168.30p | 170.00p | 53843 |
12/08/2016 | 170.00p | 172.00p | 168.55p | 168.75p | 28395 |
11/08/2016 | 173.00p | 173.00p | 167.55p | 168.25p | 53192 |
10/08/2016 | 173.00p | 173.00p | 168.32p | 171.25p | 17233 |
09/08/2016 | 173.00p | 173.00p | 168.01p | 173.00p | 60209 |
08/08/2016 | 172.25p | 174.00p | 166.88p | 173.00p | 54199 |
05/08/2016 | 172.00p | 173.00p | 166.00p | 170.00p | 100882 |
04/08/2016 | 172.75p | 173.00p | 168.00p | 168.00p | 86156 |
03/08/2016 | 169.75p | 171.25p | 166.00p | 171.25p | 62528 |
02/08/2016 | 173.00p | 174.00p | 165.25p | 167.25p | 101030 |
01/08/2016 | 168.00p | 174.13p | 168.00p | 170.00p | 175869 |
29/07/2016 | 172.00p | 175.28p | 169.28p | 170.00p | 75688 |
28/07/2016 | 175.00p | 175.00p | 168.25p | 168.50p | 13541 |
27/07/2016 | 171.25p | 175.00p | 168.00p | 172.00p | 61727 |
26/07/2016 | 168.75p | 173.00p | 168.00p | 171.50p | 38760 |
25/07/2016 | 170.50p | 172.18p | 168.75p | 169.00p | 11836 |
22/07/2016 | 166.00p | 172.61p | 166.00p | 171.00p | 52954 |
21/07/2016 | 173.00p | 173.00p | 168.64p | 170.75p | 11695 |
20/07/2016 | 160.00p | 173.00p | 160.00p | 168.75p | 153864 |
19/07/2016 | 162.00p | 166.40p | 161.00p | 164.75p | 54952 |
18/07/2016 | 153.25p | 162.00p | 153.25p | 160.50p | 274904 |
15/07/2016 | 160.00p | 160.00p | 155.00p | 155.25p | 24704 |
14/07/2016 | 153.25p | 159.50p | 153.25p | 155.00p | 15262 |
13/07/2016 | 160.00p | 160.00p | 153.75p | 155.00p | 91016 |
12/07/2016 | 153.25p | 159.50p | 153.25p | 155.25p | 70806 |
11/07/2016 | 143.00p | 160.39p | 143.00p | 154.75p | 156079 |
08/07/2016 | 130.00p | 150.00p | 130.00p | 149.50p | 100603 |
07/07/2016 | 135.00p | 135.75p | 131.90p | 135.50p | 48679 |
06/07/2016 | 134.00p | 137.00p | 128.15p | 129.00p | 345502 |
05/07/2016 | 132.00p | 137.25p | 132.00p | 134.75p | 706518 |
04/07/2016 | 135.00p | 138.00p | 132.19p | 136.00p | 286804 |
01/07/2016 | 135.00p | 135.04p | 129.50p | 132.75p | 197161 |
30/06/2016 | 133.50p | 134.75p | 128.25p | 133.00p | 339394 |
*Close Price adjusted for both dividends and splits