Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/04/2017 | 179.40p | 179.40p | 178.44p | 178.63p | 5093 |
10/04/2017 | 182.50p | 182.50p | 177.50p | 182.50p | 5659 |
07/04/2017 | 180.50p | 180.50p | 178.06p | 178.88p | 4188 |
06/04/2017 | 176.00p | 180.00p | 175.60p | 180.00p | 94810 |
05/04/2017 | 178.25p | 180.41p | 176.00p | 177.87p | 36468 |
04/04/2017 | 180.00p | 180.00p | 177.86p | 179.00p | 11132 |
03/04/2017 | 180.00p | 180.00p | 179.66p | 180.00p | 3682 |
31/03/2017 | 179.50p | 183.50p | 177.50p | 183.50p | 46414 |
30/03/2017 | 178.50p | 181.88p | 178.25p | 178.25p | 7065 |
29/03/2017 | 178.50p | 183.50p | 177.81p | 181.12p | 21436 |
28/03/2017 | 182.00p | 182.00p | 181.00p | 181.00p | 1912 |
27/03/2017 | 176.75p | 184.09p | 176.39p | 180.62p | 12481 |
24/03/2017 | 180.00p | 183.28p | 178.25p | 180.38p | 29563 |
23/03/2017 | 181.00p | 183.80p | 180.75p | 181.00p | 13347 |
22/03/2017 | 182.00p | 184.81p | 181.97p | 184.00p | 147683 |
21/03/2017 | 182.00p | 185.00p | 176.25p | 183.12p | 227199 |
20/03/2017 | 181.25p | 181.25p | 177.63p | 177.63p | 13831 |
17/03/2017 | 180.00p | 180.00p | 174.58p | 180.00p | 101127 |
16/03/2017 | 180.50p | 180.50p | 175.10p | 178.88p | 110537 |
15/03/2017 | 175.00p | 180.00p | 175.00p | 179.00p | 55453 |
14/03/2017 | 173.00p | 180.75p | 171.81p | 176.50p | 97079 |
13/03/2017 | 164.75p | 176.00p | 164.75p | 171.00p | 88264 |
10/03/2017 | 161.94p | 165.00p | 157.68p | 161.50p | 72736 |
09/03/2017 | 157.50p | 165.00p | 157.25p | 161.75p | 286844 |
08/03/2017 | 158.00p | 158.00p | 157.25p | 158.00p | 3443 |
07/03/2017 | 159.00p | 159.00p | 157.00p | 159.00p | 506 |
06/03/2017 | 163.00p | 163.00p | 159.00p | 159.00p | 2800 |
03/03/2017 | 160.00p | 160.00p | 157.75p | 160.00p | 1707 |
02/03/2017 | 160.00p | 162.00p | 160.00p | 160.00p | 49333 |
01/03/2017 | 160.00p | 160.75p | 158.21p | 160.00p | 41145 |
28/02/2017 | 158.50p | 159.00p | 155.00p | 155.00p | 16676 |
27/02/2017 | 156.00p | 158.25p | 154.50p | 158.25p | 63455 |
24/02/2017 | 152.00p | 156.00p | 151.00p | 155.50p | 17126 |
23/02/2017 | 152.00p | 152.12p | 142.99p | 152.00p | 24997 |
22/02/2017 | 148.00p | 152.00p | 144.75p | 152.00p | 142664 |
21/02/2017 | 150.00p | 150.00p | 145.61p | 150.00p | 7536 |
20/02/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 1014 |
17/02/2017 | 150.00p | 150.00p | 146.10p | 150.00p | 12494 |
16/02/2017 | 150.00p | 150.00p | 146.26p | 147.38p | 13964 |
15/02/2017 | 150.00p | 150.00p | 146.25p | 150.00p | 1434 |
14/02/2017 | 145.75p | 150.00p | 145.75p | 150.00p | 66071 |
13/02/2017 | 141.00p | 145.12p | 141.00p | 144.50p | 91084 |
10/02/2017 | 140.25p | 146.65p | 140.25p | 142.25p | 8068 |
09/02/2017 | 145.75p | 145.75p | 143.50p | 143.50p | 46 |
08/02/2017 | 142.00p | 147.00p | 140.00p | 140.00p | 17424 |
07/02/2017 | 145.00p | 148.00p | 145.00p | 148.00p | 10433 |
06/02/2017 | 146.75p | 146.75p | 140.25p | 144.75p | 7529 |
03/02/2017 | 145.00p | 147.25p | 145.00p | 147.25p | 19117 |
02/02/2017 | 146.25p | 146.51p | 143.71p | 144.50p | 32369 |
01/02/2017 | 145.50p | 145.75p | 143.25p | 144.62p | 32334 |
31/01/2017 | 144.75p | 146.00p | 141.33p | 146.00p | 11011 |
30/01/2017 | 145.50p | 145.50p | 143.50p | 143.50p | 328484 |
27/01/2017 | 142.25p | 145.50p | 142.00p | 144.00p | 52368 |
26/01/2017 | 142.25p | 142.36p | 140.45p | 142.25p | 31046 |
25/01/2017 | 139.00p | 142.50p | 135.00p | 142.50p | 255755 |
24/01/2017 | 139.00p | 139.00p | 133.50p | 135.75p | 912 |
23/01/2017 | 139.00p | 139.00p | 134.93p | 139.00p | 18585 |
20/01/2017 | 138.00p | 138.00p | 133.00p | 136.25p | 1806 |
19/01/2017 | 136.50p | 138.00p | 135.50p | 138.00p | 5098 |
18/01/2017 | 132.50p | 138.00p | 131.25p | 131.25p | 3465 |
17/01/2017 | 136.00p | 136.75p | 133.90p | 136.75p | 6222 |
16/01/2017 | 135.75p | 135.75p | 133.73p | 134.00p | 38116 |
13/01/2017 | 135.00p | 136.00p | 133.73p | 134.25p | 37565 |
12/01/2017 | 135.00p | 135.00p | 133.73p | 134.00p | 8617 |
11/01/2017 | 131.50p | 134.75p | 130.50p | 134.00p | 7955 |
10/01/2017 | 132.00p | 135.00p | 132.00p | 133.50p | 22362 |
09/01/2017 | 134.75p | 134.75p | 130.12p | 134.75p | 26497 |
06/01/2017 | 132.00p | 132.50p | 130.00p | 132.50p | 9500 |
05/01/2017 | 124.25p | 137.00p | 119.94p | 132.00p | 195581 |
04/01/2017 | 117.00p | 121.50p | 116.50p | 119.75p | 24630 |
03/01/2017 | 120.75p | 122.00p | 115.52p | 120.88p | 80369 |
30/12/2016 | 120.75p | 120.75p | 120.75p | 120.75p | 40 |
29/12/2016 | 124.00p | 124.00p | 120.75p | 120.75p | 42322 |
28/12/2016 | 121.75p | 124.13p | 121.75p | 124.13p | 689 |
23/12/2016 | 122.00p | 124.61p | 122.00p | 124.25p | 9417 |
22/12/2016 | 121.75p | 125.00p | 121.50p | 124.25p | 44104 |
21/12/2016 | 125.00p | 126.25p | 120.00p | 123.00p | 110016 |
20/12/2016 | 127.00p | 128.06p | 125.00p | 126.63p | 58227 |
19/12/2016 | 128.00p | 132.20p | 125.50p | 129.00p | 96975 |
16/12/2016 | 130.50p | 130.50p | 127.00p | 127.00p | 29434 |
15/12/2016 | 131.00p | 132.75p | 130.00p | 132.50p | 61089 |
14/12/2016 | 135.78p | 135.78p | 133.12p | 133.12p | 100 |
13/12/2016 | 130.75p | 134.20p | 130.60p | 133.50p | 36000 |
12/12/2016 | 136.86p | 136.86p | 131.75p | 134.25p | 14444 |
09/12/2016 | 132.50p | 137.00p | 132.50p | 134.25p | 4672 |
08/12/2016 | 133.50p | 135.00p | 133.50p | 135.00p | 104374 |
07/12/2016 | 132.50p | 133.64p | 132.25p | 133.00p | 2523 |
06/12/2016 | 131.25p | 135.50p | 131.25p | 135.50p | 26264 |
05/12/2016 | 131.00p | 135.92p | 129.97p | 134.75p | 41116 |
02/12/2016 | 135.75p | 136.89p | 130.00p | 130.00p | 18068 |
01/12/2016 | 133.50p | 135.75p | 130.00p | 130.00p | 20756 |
30/11/2016 | 135.00p | 135.00p | 133.50p | 133.50p | 114871 |
29/11/2016 | 129.00p | 134.33p | 129.00p | 134.00p | 199513 |
28/11/2016 | 135.62p | 135.62p | 132.38p | 132.38p | 5890 |
25/11/2016 | 135.75p | 136.00p | 133.50p | 133.50p | 23504 |
24/11/2016 | 132.00p | 134.00p | 131.00p | 133.12p | 48844 |
23/11/2016 | 130.00p | 136.00p | 130.00p | 134.75p | 46433 |
22/11/2016 | 131.50p | 137.00p | 131.50p | 131.50p | 5899 |
21/11/2016 | 128.25p | 136.00p | 127.00p | 133.38p | 42528 |
18/11/2016 | 132.00p | 133.05p | 131.62p | 131.62p | 22172 |
17/11/2016 | 133.31p | 135.00p | 130.61p | 131.62p | 2179 |
16/11/2016 | 133.19p | 133.19p | 131.88p | 131.88p | 2500 |
15/11/2016 | 131.50p | 134.00p | 129.00p | 134.00p | 14006 |
14/11/2016 | 129.00p | 131.75p | 128.00p | 130.00p | 19497 |
11/11/2016 | 130.00p | 130.00p | 128.13p | 129.00p | 57662 |
10/11/2016 | 132.00p | 135.00p | 132.00p | 133.62p | 13431 |
09/11/2016 | 130.00p | 134.95p | 130.00p | 132.62p | 45032 |
08/11/2016 | 131.50p | 133.75p | 131.50p | 131.50p | 35386 |
07/11/2016 | 131.50p | 135.30p | 131.50p | 132.62p | 139180 |
04/11/2016 | 136.00p | 139.75p | 132.00p | 132.25p | 30448 |
03/11/2016 | 140.00p | 141.13p | 134.00p | 135.50p | 40700 |
02/11/2016 | 137.75p | 140.00p | 137.75p | 139.00p | 14340 |
01/11/2016 | 138.75p | 140.36p | 137.37p | 137.37p | 70276 |
31/10/2016 | 138.25p | 138.25p | 134.00p | 138.25p | 9437 |
28/10/2016 | 135.25p | 137.96p | 132.00p | 135.00p | 152896 |
27/10/2016 | 138.75p | 138.75p | 134.00p | 137.00p | 2009 |
26/10/2016 | 135.00p | 138.00p | 135.00p | 136.37p | 7971 |
25/10/2016 | 138.75p | 138.75p | 136.37p | 136.37p | 562 |
24/10/2016 | 134.00p | 138.00p | 134.00p | 136.37p | 50579 |
21/10/2016 | 134.25p | 138.50p | 134.25p | 136.50p | 3596 |
20/10/2016 | 133.00p | 137.31p | 133.00p | 135.75p | 54996 |
19/10/2016 | 136.00p | 138.13p | 135.00p | 135.25p | 84466 |
18/10/2016 | 136.25p | 139.15p | 136.25p | 138.75p | 24212 |
17/10/2016 | 138.00p | 138.00p | 136.80p | 138.00p | 110084 |
14/10/2016 | 133.00p | 139.00p | 133.00p | 139.00p | 67020 |
13/10/2016 | 136.00p | 141.58p | 134.00p | 134.00p | 90775 |
12/10/2016 | 131.00p | 134.81p | 129.00p | 131.75p | 382512 |
11/10/2016 | 131.00p | 132.30p | 129.00p | 130.12p | 130667 |
10/10/2016 | 129.00p | 135.01p | 129.00p | 129.50p | 73288 |
07/10/2016 | 131.00p | 135.67p | 129.00p | 130.38p | 68358 |
06/10/2016 | 133.00p | 135.00p | 129.00p | 129.00p | 79908 |
05/10/2016 | 140.00p | 140.00p | 131.00p | 131.00p | 16711 |
04/10/2016 | 141.50p | 144.00p | 135.50p | 135.50p | 23790 |
03/10/2016 | 141.50p | 141.50p | 137.82p | 141.00p | 3500 |
30/09/2016 | 134.30p | 137.00p | 134.30p | 137.00p | 1901 |
29/09/2016 | 136.92p | 136.92p | 136.50p | 136.50p | 1456 |
28/09/2016 | 135.54p | 137.13p | 135.19p | 137.13p | 5737 |
27/09/2016 | 134.25p | 136.16p | 134.00p | 135.50p | 12009 |
26/09/2016 | 134.00p | 136.00p | 134.00p | 134.88p | 5538 |
23/09/2016 | 140.25p | 140.25p | 136.25p | 136.87p | 15999 |
22/09/2016 | 140.00p | 142.37p | 137.75p | 142.00p | 45618 |
21/09/2016 | 130.00p | 145.00p | 130.00p | 141.75p | 142374 |
20/09/2016 | 129.00p | 130.00p | 128.00p | 130.00p | 15440 |
19/09/2016 | 125.00p | 129.00p | 122.70p | 129.00p | 59379 |
16/09/2016 | 122.50p | 125.00p | 120.53p | 125.00p | 14632 |
15/09/2016 | 120.25p | 122.50p | 119.00p | 121.00p | 42987 |
14/09/2016 | 120.00p | 123.00p | 118.00p | 120.62p | 60297 |
13/09/2016 | 120.00p | 121.41p | 119.00p | 120.00p | 32816 |
12/09/2016 | 118.00p | 118.00p | 118.00p | 118.00p | 9512 |
09/09/2016 | 121.00p | 124.75p | 119.00p | 119.50p | 48928 |
08/09/2016 | 123.00p | 123.00p | 122.50p | 123.00p | 0 |
07/09/2016 | 123.00p | 125.12p | 120.00p | 122.50p | 45516 |
06/09/2016 | 123.00p | 126.00p | 123.00p | 126.00p | 15588 |
05/09/2016 | 122.00p | 122.00p | 121.00p | 122.00p | 29943 |
02/09/2016 | 120.00p | 123.75p | 120.00p | 121.62p | 8676 |
01/09/2016 | 118.00p | 121.75p | 118.00p | 120.00p | 42188 |
31/08/2016 | 120.00p | 122.00p | 119.03p | 120.25p | 15674 |
30/08/2016 | 115.00p | 119.25p | 115.00p | 119.25p | 14204 |
26/08/2016 | 115.25p | 117.00p | 115.00p | 117.00p | 1262 |
25/08/2016 | 118.00p | 119.00p | 116.40p | 118.00p | 41150 |
24/08/2016 | 114.00p | 117.00p | 115.00p | 117.00p | 0 |
23/08/2016 | 114.00p | 117.00p | 113.44p | 115.00p | 36683 |
22/08/2016 | 116.00p | 116.20p | 112.00p | 116.00p | 4484 |
19/08/2016 | 114.50p | 115.63p | 113.00p | 115.63p | 34918 |
18/08/2016 | 115.50p | 119.14p | 115.50p | 117.00p | 19055 |
17/08/2016 | 122.00p | 118.75p | 118.00p | 118.75p | 0 |
16/08/2016 | 122.00p | 122.00p | 117.50p | 118.00p | 45670 |
15/08/2016 | 122.99p | 124.00p | 122.99p | 123.00p | 17640 |
12/08/2016 | 127.00p | 124.00p | 123.63p | 124.00p | 0 |
11/08/2016 | 127.00p | 127.00p | 123.63p | 123.63p | 5 |
10/08/2016 | 125.00p | 125.00p | 122.44p | 125.00p | 1827 |
09/08/2016 | 123.50p | 126.75p | 122.25p | 122.25p | 27256 |
08/08/2016 | 122.00p | 127.70p | 122.00p | 122.00p | 30377 |
05/08/2016 | 123.75p | 129.00p | 123.67p | 125.25p | 61138 |
04/08/2016 | 120.00p | 123.84p | 120.00p | 122.00p | 30352 |
03/08/2016 | 109.50p | 119.75p | 107.50p | 119.75p | 59155 |
02/08/2016 | 108.00p | 113.00p | 108.00p | 108.12p | 20699 |
01/08/2016 | 103.00p | 111.50p | 96.76p | 111.50p | 60670 |
29/07/2016 | 100.50p | 100.50p | 97.00p | 100.00p | 40518 |
28/07/2016 | 100.25p | 100.78p | 98.60p | 100.50p | 20064 |
27/07/2016 | 100.50p | 100.50p | 95.50p | 98.50p | 51258 |
26/07/2016 | 96.50p | 99.00p | 94.00p | 96.00p | 41090 |
25/07/2016 | 95.00p | 99.00p | 95.00p | 99.00p | 25769 |
22/07/2016 | 96.00p | 99.50p | 94.75p | 99.50p | 28305 |
21/07/2016 | 100.50p | 100.50p | 95.92p | 98.50p | 4287 |
20/07/2016 | 100.50p | 100.50p | 99.62p | 99.62p | 11981 |
19/07/2016 | 99.25p | 100.75p | 98.00p | 98.00p | 9577 |
18/07/2016 | 97.00p | 97.00p | 95.00p | 95.00p | 39997 |
15/07/2016 | 102.00p | 102.00p | 96.78p | 99.37p | 6903 |
14/07/2016 | 98.00p | 99.85p | 98.00p | 98.00p | 6063 |
13/07/2016 | 97.25p | 101.25p | 97.00p | 97.00p | 11516 |
12/07/2016 | 97.00p | 100.00p | 97.00p | 97.13p | 14234 |
11/07/2016 | 96.00p | 99.97p | 93.50p | 97.00p | 75282 |
08/07/2016 | 99.75p | 99.75p | 97.25p | 97.25p | 7005 |
07/07/2016 | 94.00p | 100.00p | 94.00p | 96.75p | 86151 |
06/07/2016 | 100.75p | 100.75p | 90.00p | 95.63p | 161708 |
05/07/2016 | 101.00p | 101.00p | 101.00p | 101.00p | 16500 |
04/07/2016 | 102.00p | 104.00p | 101.50p | 103.00p | 89075 |
01/07/2016 | 106.00p | 106.00p | 101.50p | 104.50p | 2877 |
30/06/2016 | 106.00p | 106.00p | 101.50p | 105.00p | 8792 |
*Close Price adjusted for both dividends and splits