Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2017 | 142.50p | 143.15p | 140.00p | 142.50p | 29231 |
24/04/2017 | 146.50p | 147.90p | 141.11p | 142.50p | 26910 |
21/04/2017 | 146.00p | 148.38p | 146.00p | 146.50p | 8519 |
20/04/2017 | 142.50p | 148.68p | 142.00p | 146.00p | 97852 |
19/04/2017 | 142.50p | 144.25p | 140.63p | 142.50p | 17231 |
18/04/2017 | 140.00p | 144.38p | 140.00p | 142.50p | 28452 |
13/04/2017 | 138.50p | 142.00p | 136.85p | 140.00p | 69882 |
12/04/2017 | 136.50p | 142.00p | 136.50p | 138.50p | 78727 |
11/04/2017 | 136.00p | 139.50p | 132.00p | 136.50p | 50431 |
10/04/2017 | 135.50p | 139.00p | 132.00p | 133.00p | 54742 |
07/04/2017 | 134.50p | 136.00p | 134.50p | 135.50p | 7585 |
06/04/2017 | 135.00p | 135.11p | 132.00p | 134.50p | 42692 |
05/04/2017 | 135.00p | 138.00p | 132.00p | 135.00p | 93606 |
04/04/2017 | 136.00p | 137.00p | 132.63p | 135.00p | 121904 |
03/04/2017 | 140.00p | 140.00p | 134.00p | 136.00p | 120726 |
31/03/2017 | 146.00p | 146.00p | 138.00p | 140.00p | 166143 |
30/03/2017 | 150.00p | 150.00p | 145.00p | 146.00p | 30935 |
29/03/2017 | 150.00p | 150.00p | 147.01p | 150.00p | 9756 |
28/03/2017 | 150.50p | 150.50p | 148.37p | 150.00p | 37024 |
27/03/2017 | 149.00p | 153.00p | 148.00p | 150.50p | 34891 |
24/03/2017 | 147.50p | 150.50p | 147.50p | 150.50p | 13586 |
23/03/2017 | 152.50p | 152.50p | 148.00p | 149.00p | 43820 |
22/03/2017 | 152.50p | 153.00p | 148.00p | 152.50p | 77294 |
21/03/2017 | 152.50p | 152.50p | 150.00p | 152.50p | 24500 |
20/03/2017 | 152.50p | 155.00p | 150.00p | 152.50p | 30894 |
17/03/2017 | 153.50p | 153.90p | 150.01p | 152.50p | 39986 |
16/03/2017 | 153.50p | 154.22p | 152.00p | 153.50p | 23906 |
15/03/2017 | 153.50p | 154.25p | 152.00p | 153.50p | 29336 |
14/03/2017 | 153.50p | 155.00p | 153.50p | 153.50p | 35456 |
13/03/2017 | 153.50p | 154.62p | 152.25p | 153.50p | 19768 |
10/03/2017 | 154.00p | 154.75p | 152.50p | 153.50p | 47690 |
09/03/2017 | 154.00p | 155.00p | 153.50p | 154.00p | 21227 |
08/03/2017 | 153.50p | 155.00p | 152.80p | 154.00p | 46904 |
07/03/2017 | 152.50p | 155.00p | 152.13p | 153.50p | 36911 |
06/03/2017 | 151.50p | 154.50p | 151.50p | 153.50p | 48063 |
03/03/2017 | 153.50p | 154.63p | 152.00p | 153.50p | 43750 |
02/03/2017 | 156.00p | 158.00p | 152.00p | 153.50p | 40764 |
01/03/2017 | 159.50p | 160.50p | 155.00p | 156.00p | 35173 |
28/02/2017 | 162.50p | 162.50p | 157.63p | 159.50p | 33508 |
27/02/2017 | 162.50p | 164.00p | 160.00p | 162.50p | 7520 |
24/02/2017 | 162.50p | 162.50p | 160.00p | 162.50p | 7587 |
23/02/2017 | 161.50p | 163.00p | 160.00p | 162.50p | 12870 |
22/02/2017 | 166.00p | 166.25p | 160.00p | 161.50p | 59995 |
21/02/2017 | 166.00p | 169.00p | 165.00p | 167.50p | 20207 |
20/02/2017 | 167.50p | 167.75p | 165.00p | 167.50p | 5699 |
17/02/2017 | 167.50p | 168.50p | 166.30p | 167.50p | 14673 |
16/02/2017 | 167.50p | 170.00p | 166.25p | 167.50p | 5990 |
15/02/2017 | 167.50p | 167.75p | 165.00p | 167.50p | 9780 |
14/02/2017 | 167.50p | 168.98p | 167.50p | 167.50p | 32572 |
13/02/2017 | 167.50p | 168.50p | 165.63p | 167.50p | 8835 |
10/02/2017 | 167.50p | 168.50p | 163.74p | 167.50p | 23074 |
09/02/2017 | 167.50p | 169.90p | 165.00p | 167.50p | 99799 |
08/02/2017 | 178.50p | 179.38p | 150.00p | 177.50p | 2388765 |
07/02/2017 | 178.50p | 180.00p | 177.10p | 177.50p | 8111 |
06/02/2017 | 178.50p | 180.00p | 177.00p | 177.50p | 16925 |
03/02/2017 | 177.50p | 180.00p | 177.00p | 177.50p | 54813 |
02/02/2017 | 177.50p | 179.38p | 177.00p | 177.50p | 122125 |
01/02/2017 | 178.50p | 180.00p | 176.20p | 177.50p | 70574 |
31/01/2017 | 178.00p | 181.00p | 175.13p | 177.50p | 80551 |
30/01/2017 | 175.00p | 180.00p | 173.00p | 177.50p | 42949 |
27/01/2017 | 175.00p | 175.00p | 174.00p | 174.00p | 2277 |
26/01/2017 | 172.50p | 177.00p | 172.00p | 174.00p | 51335 |
25/01/2017 | 169.50p | 174.00p | 169.50p | 172.50p | 23047 |
24/01/2017 | 168.00p | 172.00p | 168.00p | 170.00p | 13130 |
23/01/2017 | 168.00p | 170.00p | 167.00p | 168.00p | 18034 |
20/01/2017 | 168.50p | 170.00p | 167.00p | 168.00p | 9400 |
19/01/2017 | 168.00p | 170.00p | 168.00p | 168.00p | 11523 |
18/01/2017 | 169.50p | 170.00p | 168.75p | 169.00p | 35519 |
17/01/2017 | 169.00p | 170.50p | 168.51p | 169.00p | 36521 |
16/01/2017 | 170.00p | 171.00p | 168.38p | 169.00p | 27689 |
13/01/2017 | 169.50p | 171.00p | 168.00p | 169.50p | 35817 |
12/01/2017 | 168.50p | 170.96p | 168.50p | 169.00p | 30338 |
11/01/2017 | 170.50p | 172.28p | 167.46p | 168.50p | 90245 |
10/01/2017 | 175.50p | 175.50p | 169.80p | 170.50p | 28578 |
09/01/2017 | 176.00p | 179.00p | 174.00p | 174.50p | 48827 |
06/01/2017 | 176.00p | 176.68p | 174.10p | 175.00p | 21511 |
05/01/2017 | 176.00p | 176.69p | 174.10p | 175.00p | 33897 |
04/01/2017 | 177.00p | 177.00p | 174.00p | 175.00p | 8779 |
03/01/2017 | 178.50p | 178.50p | 175.00p | 176.00p | 51337 |
30/12/2016 | 178.00p | 178.00p | 176.00p | 177.50p | 6085 |
29/12/2016 | 175.00p | 179.36p | 175.00p | 178.00p | 59272 |
28/12/2016 | 175.00p | 176.00p | 174.00p | 174.50p | 2057 |
23/12/2016 | 175.00p | 175.63p | 174.50p | 174.50p | 81 |
22/12/2016 | 174.50p | 176.00p | 173.00p | 174.50p | 13143 |
21/12/2016 | 172.00p | 174.00p | 172.00p | 174.00p | 43076 |
20/12/2016 | 172.00p | 174.00p | 171.00p | 172.00p | 15360 |
19/12/2016 | 174.00p | 174.00p | 170.00p | 172.00p | 63249 |
16/12/2016 | 177.50p | 180.00p | 175.63p | 177.50p | 6535 |
15/12/2016 | 177.50p | 180.00p | 175.63p | 177.50p | 7180 |
14/12/2016 | 176.50p | 179.80p | 175.75p | 177.50p | 11069 |
13/12/2016 | 176.50p | 177.63p | 175.38p | 176.50p | 5508 |
12/12/2016 | 176.50p | 177.63p | 175.00p | 176.50p | 12916 |
09/12/2016 | 176.50p | 177.50p | 176.50p | 176.50p | 1116 |
08/12/2016 | 178.00p | 179.80p | 175.00p | 176.50p | 77670 |
07/12/2016 | 176.50p | 179.00p | 176.50p | 178.00p | 25510 |
06/12/2016 | 175.00p | 178.00p | 175.00p | 176.50p | 13488 |
05/12/2016 | 174.50p | 176.80p | 172.10p | 175.00p | 33992 |
02/12/2016 | 175.00p | 176.00p | 172.75p | 174.50p | 3200 |
01/12/2016 | 175.00p | 175.00p | 172.30p | 175.00p | 13868 |
30/11/2016 | 175.50p | 177.25p | 173.25p | 175.00p | 3248 |
29/11/2016 | 175.00p | 177.00p | 171.00p | 174.00p | 95152 |
28/11/2016 | 176.00p | 177.00p | 170.00p | 175.00p | 48256 |
25/11/2016 | 176.50p | 178.38p | 174.00p | 176.00p | 10292 |
24/11/2016 | 178.50p | 179.00p | 174.00p | 176.50p | 100346 |
23/11/2016 | 169.50p | 177.00p | 169.50p | 176.50p | 86529 |
22/11/2016 | 168.50p | 172.00p | 168.50p | 169.50p | 5220 |
21/11/2016 | 168.50p | 171.13p | 168.50p | 168.50p | 951 |
18/11/2016 | 170.50p | 172.00p | 165.88p | 168.50p | 21285 |
17/11/2016 | 168.00p | 172.00p | 166.50p | 170.00p | 17705 |
16/11/2016 | 166.00p | 170.00p | 165.25p | 168.00p | 5289 |
15/11/2016 | 164.50p | 167.00p | 163.00p | 166.00p | 17547 |
14/11/2016 | 160.50p | 165.00p | 160.50p | 164.00p | 36316 |
11/11/2016 | 160.50p | 164.00p | 160.50p | 163.00p | 36164 |
10/11/2016 | 159.50p | 162.00p | 157.00p | 160.50p | 34514 |
09/11/2016 | 156.00p | 161.38p | 156.00p | 159.50p | 29181 |
08/11/2016 | 163.50p | 163.50p | 158.00p | 159.00p | 45780 |
07/11/2016 | 164.50p | 164.60p | 162.00p | 163.50p | 8708 |
04/11/2016 | 164.50p | 164.60p | 164.00p | 164.50p | 3585 |
03/11/2016 | 164.50p | 164.66p | 164.00p | 164.50p | 12106 |
02/11/2016 | 164.50p | 165.50p | 164.00p | 165.50p | 7640 |
01/11/2016 | 165.50p | 165.80p | 164.00p | 164.50p | 11291 |
31/10/2016 | 165.50p | 166.63p | 164.38p | 165.50p | 17233 |
28/10/2016 | 166.50p | 169.00p | 162.00p | 165.50p | 32740 |
27/10/2016 | 167.50p | 169.00p | 164.00p | 166.50p | 54210 |
26/10/2016 | 167.50p | 168.34p | 166.60p | 167.50p | 13221 |
25/10/2016 | 165.50p | 168.18p | 164.66p | 167.50p | 14390 |
24/10/2016 | 166.50p | 167.40p | 164.54p | 166.00p | 30728 |
21/10/2016 | 166.50p | 167.63p | 165.00p | 166.50p | 20130 |
20/10/2016 | 167.50p | 169.38p | 165.00p | 166.50p | 8757 |
19/10/2016 | 169.50p | 169.50p | 167.00p | 167.50p | 4059 |
18/10/2016 | 166.50p | 174.00p | 165.66p | 169.50p | 59569 |
17/10/2016 | 163.00p | 168.00p | 161.00p | 166.50p | 59820 |
14/10/2016 | 166.00p | 166.00p | 161.88p | 163.00p | 24059 |
13/10/2016 | 162.50p | 169.00p | 162.50p | 166.00p | 23172 |
12/10/2016 | 157.50p | 161.00p | 157.50p | 161.00p | 20125 |
11/10/2016 | 157.50p | 160.00p | 155.75p | 157.50p | 11982 |
10/10/2016 | 152.50p | 159.38p | 152.50p | 157.50p | 22399 |
07/10/2016 | 152.50p | 155.00p | 152.50p | 152.50p | 1000 |
06/10/2016 | 152.50p | 155.00p | 152.50p | 152.50p | 5866 |
05/10/2016 | 152.50p | 155.00p | 151.20p | 152.50p | 23053 |
04/10/2016 | 153.50p | 155.00p | 151.00p | 152.50p | 46376 |
03/10/2016 | 153.50p | 154.40p | 152.50p | 153.50p | 19116 |
30/09/2016 | 153.50p | 154.00p | 152.38p | 153.50p | 9675 |
29/09/2016 | 145.00p | 154.00p | 140.55p | 153.50p | 131532 |
28/09/2016 | 161.00p | 161.00p | 156.00p | 156.00p | 64105 |
27/09/2016 | 161.00p | 161.00p | 158.75p | 161.00p | 11500 |
26/09/2016 | 160.00p | 161.80p | 158.50p | 161.00p | 19397 |
23/09/2016 | 160.00p | 161.80p | 157.75p | 160.00p | 2250 |
22/09/2016 | 160.50p | 162.00p | 158.00p | 160.00p | 12060 |
21/09/2016 | 160.50p | 162.00p | 160.50p | 160.50p | 7455 |
20/09/2016 | 160.50p | 162.00p | 158.00p | 160.50p | 6406 |
19/09/2016 | 161.00p | 162.00p | 158.00p | 160.50p | 26559 |
16/09/2016 | 162.00p | 162.00p | 160.00p | 161.00p | 3763 |
15/09/2016 | 162.50p | 162.50p | 160.00p | 162.00p | 6609 |
14/09/2016 | 161.50p | 163.75p | 161.50p | 162.50p | 7433 |
13/09/2016 | 160.50p | 162.50p | 158.63p | 161.50p | 7317 |
12/09/2016 | 162.50p | 164.00p | 158.63p | 160.50p | 33736 |
09/09/2016 | 161.00p | 163.00p | 160.00p | 162.50p | 29450 |
08/09/2016 | 156.50p | 161.38p | 156.50p | 161.00p | 85313 |
07/09/2016 | 156.50p | 158.00p | 156.00p | 156.50p | 22203 |
06/09/2016 | 156.50p | 158.00p | 155.00p | 156.50p | 100666 |
05/09/2016 | 158.00p | 158.98p | 153.22p | 156.50p | 45119 |
02/09/2016 | 160.00p | 160.00p | 157.00p | 158.50p | 62522 |
01/09/2016 | 164.00p | 164.00p | 158.63p | 160.00p | 30919 |
31/08/2016 | 165.50p | 165.50p | 164.00p | 164.00p | 11276 |
30/08/2016 | 165.50p | 167.00p | 164.38p | 165.50p | 9442 |
26/08/2016 | 165.50p | 166.25p | 165.50p | 165.50p | 16697 |
25/08/2016 | 169.50p | 175.00p | 165.13p | 167.50p | 107373 |
24/08/2016 | 167.50p | 169.62p | 167.50p | 169.50p | 25144 |
23/08/2016 | 168.50p | 169.99p | 165.50p | 167.50p | 39083 |
22/08/2016 | 169.50p | 169.99p | 168.50p | 168.50p | 1230 |
19/08/2016 | 169.50p | 170.00p | 167.63p | 169.50p | 18648 |
18/08/2016 | 172.00p | 172.00p | 167.00p | 169.50p | 7550 |
17/08/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 10570 |
16/08/2016 | 172.50p | 172.50p | 170.00p | 172.00p | 19643 |
15/08/2016 | 172.50p | 174.75p | 171.00p | 172.50p | 93025 |
12/08/2016 | 172.50p | 174.00p | 172.00p | 172.50p | 11419 |
11/08/2016 | 172.50p | 174.00p | 172.00p | 172.50p | 19600 |
10/08/2016 | 172.00p | 174.00p | 170.00p | 172.50p | 42397 |
09/08/2016 | 172.00p | 175.50p | 170.50p | 172.00p | 8580 |
08/08/2016 | 168.50p | 173.00p | 168.50p | 172.00p | 9604 |
05/08/2016 | 163.50p | 169.00p | 163.50p | 168.50p | 22156 |
04/08/2016 | 162.00p | 166.12p | 162.00p | 163.50p | 99848 |
03/08/2016 | 166.00p | 166.00p | 160.00p | 162.00p | 83240 |
02/08/2016 | 164.00p | 167.00p | 164.00p | 166.00p | 10104 |
01/08/2016 | 162.50p | 165.00p | 162.38p | 164.00p | 5918 |
29/07/2016 | 159.50p | 164.25p | 159.50p | 162.50p | 17340 |
28/07/2016 | 158.50p | 160.00p | 158.00p | 159.50p | 28138 |
27/07/2016 | 156.00p | 159.55p | 156.00p | 158.50p | 26465 |
26/07/2016 | 154.00p | 156.50p | 153.50p | 156.00p | 14304 |
25/07/2016 | 153.00p | 156.00p | 152.88p | 154.00p | 34256 |
22/07/2016 | 152.50p | 156.10p | 151.00p | 153.00p | 74162 |
21/07/2016 | 150.50p | 152.63p | 149.10p | 152.50p | 7405 |
20/07/2016 | 149.50p | 151.00p | 148.66p | 150.50p | 16800 |
19/07/2016 | 149.00p | 151.00p | 147.88p | 149.50p | 6993 |
18/07/2016 | 149.00p | 151.00p | 147.00p | 149.00p | 27037 |
15/07/2016 | 149.00p | 150.50p | 147.00p | 149.00p | 15681 |
14/07/2016 | 148.50p | 149.75p | 147.50p | 149.00p | 14765 |
13/07/2016 | 148.00p | 149.75p | 146.63p | 148.50p | 5003 |
12/07/2016 | 145.00p | 148.75p | 144.00p | 148.00p | 19992 |
*Close Price adjusted for both dividends and splits