Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/04/2017 | 143.10p | 143.93p | 142.98p | 143.00p | 238490 |
03/04/2017 | 144.00p | 144.47p | 142.60p | 143.30p | 365470 |
31/03/2017 | 144.00p | 144.50p | 142.58p | 144.50p | 348020 |
30/03/2017 | 144.50p | 144.75p | 143.21p | 144.60p | 211790 |
29/03/2017 | 144.50p | 145.14p | 143.31p | 144.25p | 182130 |
28/03/2017 | 144.00p | 144.66p | 142.60p | 143.65p | 233180 |
27/03/2017 | 144.20p | 144.97p | 143.00p | 143.55p | 181300 |
24/03/2017 | 145.20p | 145.85p | 144.70p | 144.80p | 183740 |
23/03/2017 | 146.30p | 146.90p | 144.70p | 145.55p | 202920 |
22/03/2017 | 146.10p | 146.70p | 145.02p | 145.90p | 348840 |
21/03/2017 | 147.50p | 148.90p | 146.00p | 146.90p | 189510 |
20/03/2017 | 148.50p | 148.50p | 145.71p | 147.30p | 279570 |
17/03/2017 | 146.30p | 147.70p | 146.00p | 147.50p | 205730 |
16/03/2017 | 147.50p | 148.44p | 146.50p | 146.60p | 199850 |
15/03/2017 | 147.00p | 147.99p | 146.00p | 146.00p | 170480 |
14/03/2017 | 147.00p | 147.99p | 147.00p | 147.85p | 134580 |
13/03/2017 | 148.00p | 149.13p | 147.00p | 148.50p | 124020 |
10/03/2017 | 149.60p | 149.62p | 147.48p | 148.95p | 210590 |
09/03/2017 | 148.20p | 149.64p | 147.50p | 147.50p | 135620 |
08/03/2017 | 150.70p | 150.85p | 148.90p | 150.70p | 259170 |
07/03/2017 | 151.10p | 151.20p | 149.00p | 150.80p | 239190 |
06/03/2017 | 150.70p | 150.70p | 149.01p | 150.60p | 137980 |
03/03/2017 | 149.50p | 151.81p | 149.25p | 149.25p | 110120 |
02/03/2017 | 152.00p | 152.00p | 150.00p | 150.70p | 109320 |
01/03/2017 | 149.00p | 151.20p | 147.50p | 151.20p | 235620 |
28/02/2017 | 147.00p | 148.72p | 146.00p | 146.00p | 199120 |
27/02/2017 | 147.00p | 149.00p | 146.57p | 147.60p | 219840 |
24/02/2017 | 147.00p | 148.22p | 146.00p | 146.00p | 130770 |
23/02/2017 | 147.60p | 148.87p | 146.90p | 146.90p | 107190 |
22/02/2017 | 148.00p | 148.90p | 146.80p | 147.70p | 286980 |
21/02/2017 | 147.10p | 148.66p | 147.03p | 147.50p | 85420 |
20/02/2017 | 148.30p | 148.80p | 147.70p | 147.95p | 202800 |
17/02/2017 | 147.80p | 148.87p | 147.50p | 148.00p | 146300 |
16/02/2017 | 149.00p | 149.54p | 147.50p | 147.60p | 135540 |
15/02/2017 | 147.00p | 148.90p | 147.00p | 148.70p | 213960 |
14/02/2017 | 147.30p | 148.34p | 146.65p | 146.65p | 184850 |
13/02/2017 | 145.90p | 148.14p | 145.90p | 147.65p | 353940 |
10/02/2017 | 146.70p | 147.49p | 145.40p | 146.30p | 162020 |
09/02/2017 | 145.10p | 147.10p | 144.91p | 145.45p | 166960 |
08/02/2017 | 145.70p | 147.54p | 145.00p | 146.00p | 210380 |
07/02/2017 | 144.00p | 145.85p | 142.92p | 145.00p | 274920 |
06/02/2017 | 143.00p | 143.55p | 141.60p | 142.50p | 169510 |
03/02/2017 | 139.60p | 142.90p | 139.60p | 142.90p | 147410 |
02/02/2017 | 139.00p | 142.00p | 139.00p | 142.00p | 228440 |
01/02/2017 | 141.90p | 141.90p | 139.69p | 140.55p | 145990 |
31/01/2017 | 139.50p | 140.40p | 137.60p | 140.40p | 202940 |
30/01/2017 | 138.50p | 140.00p | 138.50p | 140.00p | 194590 |
27/01/2017 | 139.70p | 140.80p | 138.32p | 140.70p | 220860 |
26/01/2017 | 139.80p | 139.80p | 137.50p | 139.70p | 110590 |
25/01/2017 | 137.70p | 138.40p | 134.00p | 137.10p | 302040 |
24/01/2017 | 137.90p | 137.90p | 135.00p | 136.20p | 158780 |
23/01/2017 | 135.00p | 136.58p | 134.60p | 135.40p | 160420 |
20/01/2017 | 137.00p | 137.00p | 135.00p | 136.90p | 277450 |
19/01/2017 | 137.20p | 137.20p | 135.00p | 136.70p | 129710 |
18/01/2017 | 138.00p | 138.00p | 135.56p | 136.20p | 121820 |
17/01/2017 | 136.50p | 137.52p | 135.18p | 137.30p | 219780 |
16/01/2017 | 138.10p | 139.40p | 137.00p | 137.00p | 207330 |
13/01/2017 | 139.20p | 139.20p | 136.66p | 137.30p | 155280 |
12/01/2017 | 136.60p | 138.08p | 136.50p | 137.20p | 245670 |
11/01/2017 | 137.10p | 139.40p | 136.60p | 138.50p | 200820 |
10/01/2017 | 137.90p | 138.90p | 137.90p | 138.00p | 172250 |
09/01/2017 | 138.50p | 140.20p | 137.29p | 139.90p | 290970 |
06/01/2017 | 137.90p | 139.90p | 137.28p | 139.20p | 211310 |
05/01/2017 | 139.00p | 139.56p | 137.90p | 138.70p | 116060 |
04/01/2017 | 139.00p | 140.50p | 137.91p | 139.10p | 208320 |
03/01/2017 | 139.00p | 141.40p | 138.51p | 140.00p | 212450 |
30/12/2016 | 138.00p | 139.40p | 137.00p | 137.10p | 76490 |
29/12/2016 | 138.00p | 139.13p | 138.00p | 138.00p | 66050 |
28/12/2016 | 138.00p | 139.20p | 138.00p | 138.70p | 69780 |
23/12/2016 | 138.86p | 138.95p | 138.00p | 138.95p | 49780 |
22/12/2016 | 138.10p | 139.30p | 138.00p | 138.30p | 173230 |
21/12/2016 | 138.50p | 139.20p | 138.00p | 138.00p | 200690 |
20/12/2016 | 139.10p | 140.92p | 138.00p | 138.00p | 166830 |
19/12/2016 | 140.60p | 141.09p | 139.34p | 139.65p | 127490 |
16/12/2016 | 140.60p | 140.70p | 139.04p | 140.70p | 81070 |
15/12/2016 | 137.60p | 139.90p | 137.50p | 138.50p | 198480 |
14/12/2016 | 137.50p | 140.00p | 137.50p | 140.00p | 75260 |
13/12/2016 | 139.80p | 139.89p | 138.50p | 139.00p | 84550 |
12/12/2016 | 138.60p | 139.90p | 137.50p | 138.75p | 118220 |
09/12/2016 | 138.80p | 138.90p | 137.00p | 138.50p | 149970 |
08/12/2016 | 137.80p | 137.80p | 136.50p | 137.00p | 56370 |
07/12/2016 | 133.50p | 137.60p | 133.50p | 136.50p | 116800 |
06/12/2016 | 134.10p | 135.49p | 132.50p | 132.70p | 232830 |
05/12/2016 | 132.50p | 135.80p | 132.50p | 134.00p | 105260 |
02/12/2016 | 134.80p | 135.67p | 133.00p | 133.10p | 118220 |
01/12/2016 | 136.30p | 137.78p | 135.00p | 135.00p | 96550 |
30/11/2016 | 137.00p | 140.50p | 135.50p | 137.00p | 203890 |
29/11/2016 | 140.00p | 140.00p | 135.49p | 137.00p | 144200 |
28/11/2016 | 137.50p | 139.00p | 137.00p | 138.15p | 91910 |
25/11/2016 | 140.80p | 140.90p | 138.80p | 138.95p | 117280 |
24/11/2016 | 140.70p | 141.13p | 139.50p | 139.70p | 123570 |
23/11/2016 | 143.90p | 143.90p | 140.14p | 141.15p | 154730 |
22/11/2016 | 140.60p | 144.00p | 139.00p | 144.00p | 112640 |
21/11/2016 | 142.50p | 142.60p | 138.97p | 142.60p | 84550 |
18/11/2016 | 140.90p | 141.00p | 139.04p | 139.80p | 91810 |
17/11/2016 | 137.50p | 140.70p | 136.52p | 140.70p | 90410 |
16/11/2016 | 139.00p | 139.50p | 136.50p | 137.50p | 227250 |
15/11/2016 | 138.50p | 138.80p | 135.36p | 138.80p | 97370 |
14/11/2016 | 137.90p | 137.90p | 134.96p | 136.00p | 95620 |
11/11/2016 | 134.00p | 136.50p | 134.00p | 134.00p | 98930 |
10/11/2016 | 135.50p | 139.00p | 135.50p | 136.70p | 212090 |
09/11/2016 | 133.00p | 136.88p | 131.00p | 134.70p | 238190 |
08/11/2016 | 134.00p | 137.00p | 133.86p | 135.50p | 141420 |
07/11/2016 | 136.00p | 136.00p | 132.86p | 134.60p | 86890 |
04/11/2016 | 135.50p | 136.00p | 131.20p | 131.20p | 254400 |
03/11/2016 | 134.00p | 136.00p | 133.00p | 134.00p | 115880 |
02/11/2016 | 134.90p | 135.12p | 132.80p | 134.00p | 129860 |
01/11/2016 | 136.00p | 136.30p | 133.26p | 136.30p | 164130 |
31/10/2016 | 136.80p | 136.80p | 133.64p | 134.00p | 167030 |
28/10/2016 | 137.00p | 137.00p | 133.00p | 137.00p | 203020 |
27/10/2016 | 136.50p | 136.93p | 133.82p | 136.40p | 188190 |
26/10/2016 | 138.10p | 138.10p | 134.20p | 134.20p | 171720 |
25/10/2016 | 135.00p | 138.26p | 134.44p | 135.50p | 205450 |
24/10/2016 | 135.10p | 137.53p | 134.50p | 134.50p | 259320 |
21/10/2016 | 133.50p | 136.16p | 133.50p | 135.45p | 395340 |
20/10/2016 | 130.00p | 135.09p | 130.00p | 134.00p | 965000 |
19/10/2016 | 129.00p | 131.28p | 129.00p | 130.20p | 133020 |
18/10/2016 | 130.00p | 131.04p | 128.83p | 129.70p | 236160 |
17/10/2016 | 129.00p | 130.30p | 127.50p | 127.70p | 285930 |
14/10/2016 | 129.60p | 131.78p | 129.57p | 129.60p | 213470 |
13/10/2016 | 130.00p | 131.44p | 129.50p | 130.40p | 185560 |
12/10/2016 | 130.30p | 133.41p | 130.00p | 131.10p | 117340 |
11/10/2016 | 132.20p | 134.50p | 131.30p | 132.30p | 138630 |
10/10/2016 | 132.00p | 134.22p | 130.34p | 132.80p | 255600 |
07/10/2016 | 132.50p | 134.97p | 132.10p | 132.10p | 146000 |
06/10/2016 | 134.00p | 135.50p | 132.10p | 132.10p | 199690 |
05/10/2016 | 137.00p | 137.40p | 133.00p | 133.00p | 337320 |
04/10/2016 | 137.00p | 138.90p | 133.82p | 134.00p | 453750 |
03/10/2016 | 135.50p | 135.70p | 132.10p | 133.70p | 160790 |
30/09/2016 | 132.80p | 135.90p | 132.70p | 133.65p | 148290 |
29/09/2016 | 135.50p | 138.60p | 135.00p | 135.00p | 92100 |
28/09/2016 | 133.60p | 137.70p | 133.50p | 137.00p | 107140 |
27/09/2016 | 134.10p | 137.70p | 133.00p | 137.70p | 209540 |
26/09/2016 | 136.90p | 137.00p | 133.14p | 133.60p | 150480 |
23/09/2016 | 134.00p | 137.50p | 133.50p | 134.05p | 98970 |
22/09/2016 | 137.10p | 137.10p | 133.95p | 134.20p | 143930 |
21/09/2016 | 137.40p | 137.40p | 133.50p | 135.00p | 81390 |
20/09/2016 | 136.90p | 137.50p | 133.63p | 134.60p | 218990 |
19/09/2016 | 136.90p | 136.90p | 132.82p | 133.60p | 75020 |
16/09/2016 | 132.30p | 135.57p | 132.10p | 135.00p | 183360 |
15/09/2016 | 131.00p | 133.90p | 131.00p | 133.90p | 136270 |
14/09/2016 | 132.00p | 134.10p | 132.00p | 134.10p | 56680 |
13/09/2016 | 131.50p | 134.04p | 131.50p | 133.90p | 82590 |
12/09/2016 | 131.80p | 134.37p | 131.00p | 131.70p | 187950 |
09/09/2016 | 134.60p | 135.97p | 133.60p | 133.80p | 76150 |
08/09/2016 | 134.40p | 135.50p | 134.30p | 134.60p | 177520 |
07/09/2016 | 134.50p | 135.14p | 133.70p | 134.40p | 302380 |
06/09/2016 | 133.00p | 134.87p | 133.00p | 133.70p | 188000 |
05/09/2016 | 133.90p | 133.90p | 131.00p | 133.80p | 337570 |
02/09/2016 | 132.40p | 132.90p | 129.80p | 129.80p | 266200 |
01/09/2016 | 131.90p | 131.90p | 129.21p | 130.15p | 136280 |
31/08/2016 | 130.00p | 130.50p | 128.51p | 128.70p | 241430 |
30/08/2016 | 129.90p | 129.90p | 126.40p | 129.15p | 158090 |
26/08/2016 | 127.80p | 129.69p | 126.83p | 128.30p | 159680 |
25/08/2016 | 129.00p | 129.58p | 126.20p | 127.80p | 243000 |
24/08/2016 | 129.00p | 130.12p | 128.70p | 129.00p | 156280 |
23/08/2016 | 130.20p | 130.40p | 127.13p | 129.10p | 280310 |
22/08/2016 | 127.40p | 129.96p | 127.00p | 127.60p | 212740 |
19/08/2016 | 129.60p | 130.80p | 128.10p | 130.40p | 203880 |
18/08/2016 | 129.90p | 131.10p | 127.45p | 130.00p | 230090 |
17/08/2016 | 130.30p | 131.50p | 129.00p | 129.00p | 204900 |
16/08/2016 | 132.00p | 132.52p | 129.46p | 130.55p | 231570 |
15/08/2016 | 131.00p | 132.52p | 130.76p | 131.40p | 128940 |
12/08/2016 | 131.30p | 132.51p | 130.66p | 132.30p | 235240 |
11/08/2016 | 132.60p | 132.80p | 130.62p | 132.80p | 210710 |
10/08/2016 | 133.00p | 133.00p | 128.30p | 133.00p | 277780 |
09/08/2016 | 131.20p | 132.50p | 129.44p | 132.50p | 100710 |
08/08/2016 | 131.90p | 132.50p | 128.52p | 132.30p | 238220 |
05/08/2016 | 131.20p | 131.20p | 127.30p | 129.20p | 129020 |
04/08/2016 | 128.50p | 129.78p | 126.00p | 129.05p | 103290 |
03/08/2016 | 127.00p | 127.00p | 124.98p | 127.00p | 86520 |
02/08/2016 | 124.30p | 126.50p | 124.30p | 126.00p | 185690 |
01/08/2016 | 125.90p | 127.10p | 124.95p | 126.80p | 263530 |
29/07/2016 | 126.30p | 126.30p | 123.43p | 126.30p | 138000 |
28/07/2016 | 125.00p | 126.50p | 123.38p | 126.50p | 222520 |
27/07/2016 | 125.90p | 126.00p | 122.72p | 126.00p | 239790 |
26/07/2016 | 125.90p | 125.90p | 122.10p | 122.10p | 177100 |
25/07/2016 | 126.00p | 126.00p | 121.90p | 121.90p | 192810 |
22/07/2016 | 124.90p | 125.30p | 123.00p | 123.65p | 96150 |
21/07/2016 | 124.90p | 124.90p | 122.50p | 123.80p | 103460 |
20/07/2016 | 122.60p | 123.77p | 121.10p | 123.30p | 132630 |
19/07/2016 | 122.00p | 124.00p | 119.50p | 124.00p | 103230 |
18/07/2016 | 122.10p | 123.26p | 119.26p | 122.50p | 139950 |
15/07/2016 | 121.00p | 121.00p | 119.28p | 120.80p | 82370 |
14/07/2016 | 120.90p | 122.90p | 120.00p | 121.45p | 175880 |
13/07/2016 | 121.40p | 121.89p | 118.55p | 120.95p | 141230 |
12/07/2016 | 120.00p | 121.80p | 117.82p | 120.50p | 148790 |
11/07/2016 | 115.90p | 119.70p | 112.33p | 119.70p | 317930 |
08/07/2016 | 113.50p | 114.74p | 111.70p | 113.50p | 182470 |
07/07/2016 | 115.00p | 115.10p | 112.25p | 113.05p | 248600 |
06/07/2016 | 115.00p | 115.96p | 112.50p | 113.45p | 267140 |
05/07/2016 | 117.00p | 119.46p | 115.00p | 115.00p | 139740 |
04/07/2016 | 123.40p | 123.40p | 117.61p | 119.55p | 205970 |
01/07/2016 | 119.50p | 122.80p | 118.04p | 122.80p | 175020 |
30/06/2016 | 119.00p | 122.00p | 115.67p | 122.00p | 219890 |
29/06/2016 | 116.50p | 121.08p | 116.22p | 119.00p | 210610 |
28/06/2016 | 117.30p | 118.55p | 113.28p | 116.00p | 200860 |
27/06/2016 | 114.20p | 121.10p | 114.20p | 115.30p | 175120 |
24/06/2016 | 114.00p | 122.50p | 113.10p | 121.00p | 435590 |
23/06/2016 | 128.00p | 130.90p | 126.40p | 127.70p | 247840 |
*Close Price adjusted for both dividends and splits