Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2017 | 132.00p | 132.00p | 132.00p | 132.00p | 1313 |
13/04/2017 | 126.75p | 129.00p | 126.75p | 129.00p | 4589 |
12/04/2017 | 130.00p | 130.00p | 127.50p | 127.50p | 23720 |
11/04/2017 | 133.40p | 133.40p | 127.28p | 130.50p | 10478 |
10/04/2017 | 133.50p | 134.00p | 130.00p | 131.75p | 47980 |
07/04/2017 | 130.00p | 133.50p | 130.00p | 131.25p | 49943 |
06/04/2017 | 130.00p | 131.00p | 129.75p | 130.25p | 18931 |
05/04/2017 | 128.65p | 130.25p | 128.00p | 130.25p | 77437 |
04/04/2017 | 131.66p | 132.00p | 130.25p | 130.25p | 10207 |
03/04/2017 | 132.00p | 132.00p | 129.12p | 130.25p | 13543 |
31/03/2017 | 132.00p | 132.00p | 130.62p | 131.25p | 15155 |
30/03/2017 | 132.00p | 132.00p | 131.25p | 131.25p | 5064 |
29/03/2017 | 132.00p | 132.50p | 131.12p | 131.12p | 8198 |
28/03/2017 | 130.65p | 134.28p | 130.00p | 130.25p | 19001 |
27/03/2017 | 131.50p | 132.50p | 130.25p | 130.25p | 7278 |
24/03/2017 | 134.30p | 134.86p | 130.15p | 131.50p | 14237 |
23/03/2017 | 133.00p | 135.00p | 126.25p | 131.50p | 212965 |
22/03/2017 | 133.00p | 134.75p | 126.00p | 129.50p | 49182 |
21/03/2017 | 134.40p | 134.00p | 134.00p | 134.00p | 0 |
20/03/2017 | 134.40p | 134.40p | 133.07p | 134.00p | 10000 |
17/03/2017 | 134.40p | 134.40p | 134.00p | 134.00p | 347 |
16/03/2017 | 135.00p | 135.00p | 133.00p | 134.00p | 24596 |
15/03/2017 | 135.00p | 135.00p | 134.25p | 134.25p | 6535 |
14/03/2017 | 133.00p | 134.40p | 133.00p | 134.00p | 10740 |
13/03/2017 | 134.75p | 134.75p | 134.00p | 134.00p | 1500 |
10/03/2017 | 133.00p | 134.48p | 133.00p | 134.00p | 12217 |
09/03/2017 | 133.00p | 134.00p | 133.00p | 134.00p | 30536 |
08/03/2017 | 133.00p | 136.22p | 133.00p | 134.00p | 3156 |
07/03/2017 | 136.50p | 136.50p | 133.00p | 134.75p | 21654 |
06/03/2017 | 135.69p | 135.69p | 134.75p | 134.75p | 3058 |
03/03/2017 | 133.00p | 136.06p | 133.00p | 134.75p | 11902 |
02/03/2017 | 133.60p | 135.00p | 133.60p | 134.75p | 7500 |
01/03/2017 | 133.00p | 133.00p | 133.00p | 133.00p | 7165 |
28/02/2017 | 134.50p | 134.50p | 131.57p | 133.25p | 4242 |
27/02/2017 | 135.00p | 135.00p | 134.25p | 134.25p | 2212 |
24/02/2017 | 133.44p | 135.63p | 133.00p | 134.25p | 17324 |
23/02/2017 | 135.63p | 135.63p | 134.75p | 134.75p | 737 |
22/02/2017 | 133.44p | 134.75p | 134.75p | 134.75p | 0 |
21/02/2017 | 133.44p | 134.75p | 133.44p | 134.75p | 65 |
20/02/2017 | 136.50p | 136.50p | 134.63p | 134.75p | 9980 |
17/02/2017 | 136.19p | 136.19p | 135.25p | 135.25p | 2726 |
16/02/2017 | 135.00p | 135.02p | 134.75p | 134.75p | 10000 |
15/02/2017 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
14/02/2017 | 136.50p | 137.50p | 136.50p | 136.50p | 14431 |
13/02/2017 | 140.00p | 140.00p | 137.50p | 137.50p | 7032 |
10/02/2017 | 138.00p | 138.00p | 135.00p | 137.50p | 11440 |
09/02/2017 | 135.00p | 137.50p | 135.00p | 137.50p | 51000 |
08/02/2017 | 139.25p | 139.25p | 137.50p | 137.50p | 811 |
07/02/2017 | 139.38p | 139.38p | 137.50p | 137.50p | 467 |
06/02/2017 | 135.00p | 139.38p | 134.98p | 137.50p | 11482 |
03/02/2017 | 132.00p | 135.00p | 131.13p | 132.50p | 20957 |
02/02/2017 | 132.00p | 135.00p | 128.00p | 129.50p | 42000 |
01/02/2017 | 137.00p | 137.25p | 135.00p | 136.50p | 19294 |
31/01/2017 | 140.00p | 141.75p | 133.50p | 135.00p | 59058 |
30/01/2017 | 143.00p | 143.50p | 141.00p | 141.00p | 0 |
27/01/2017 | 143.00p | 144.94p | 143.00p | 143.50p | 5694 |
26/01/2017 | 140.63p | 142.00p | 140.00p | 142.00p | 7825 |
25/01/2017 | 143.00p | 144.38p | 141.00p | 141.00p | 109695 |
24/01/2017 | 144.00p | 149.10p | 142.50p | 142.50p | 18653 |
23/01/2017 | 149.25p | 149.25p | 144.75p | 147.00p | 2580 |
20/01/2017 | 149.00p | 149.54p | 146.00p | 147.00p | 15500 |
19/01/2017 | 145.00p | 148.75p | 145.00p | 147.50p | 3727 |
18/01/2017 | 152.50p | 152.50p | 148.75p | 151.00p | 8433 |
17/01/2017 | 149.38p | 149.38p | 149.00p | 149.00p | 3270 |
16/01/2017 | 149.25p | 149.25p | 147.50p | 147.50p | 1000 |
13/01/2017 | 150.00p | 147.00p | 147.00p | 147.00p | 0 |
12/01/2017 | 150.00p | 150.00p | 145.00p | 147.00p | 108988 |
11/01/2017 | 151.60p | 152.00p | 150.00p | 152.00p | 57651 |
10/01/2017 | 150.50p | 152.00p | 150.50p | 152.00p | 187 |
09/01/2017 | 150.30p | 152.25p | 150.00p | 152.00p | 88565 |
06/01/2017 | 153.00p | 153.00p | 150.38p | 151.75p | 6344 |
05/01/2017 | 150.30p | 151.50p | 150.00p | 151.50p | 110482 |
04/01/2017 | 150.30p | 151.50p | 150.30p | 151.50p | 66772 |
03/01/2017 | 150.00p | 152.63p | 148.00p | 151.50p | 378601 |
30/12/2016 | 153.00p | 151.50p | 151.50p | 151.50p | 0 |
29/12/2016 | 153.00p | 155.63p | 151.50p | 151.50p | 47574 |
28/12/2016 | 156.00p | 156.00p | 154.50p | 154.50p | 951 |
23/12/2016 | 155.00p | 157.70p | 154.50p | 154.50p | 18500 |
22/12/2016 | 159.00p | 159.00p | 157.00p | 157.00p | 3698 |
21/12/2016 | 159.00p | 160.00p | 158.00p | 158.00p | 21378 |
20/12/2016 | 158.00p | 158.70p | 155.00p | 157.50p | 40029 |
19/12/2016 | 156.50p | 157.07p | 153.63p | 155.50p | 56691 |
16/12/2016 | 158.00p | 159.90p | 154.00p | 155.00p | 79790 |
15/12/2016 | 158.00p | 159.50p | 158.00p | 159.50p | 20000 |
14/12/2016 | 160.10p | 160.10p | 159.00p | 159.00p | 2120 |
13/12/2016 | 160.00p | 160.20p | 158.50p | 158.50p | 13272 |
12/12/2016 | 161.00p | 161.75p | 160.63p | 161.50p | 19108 |
09/12/2016 | 159.00p | 161.25p | 159.00p | 159.50p | 9011 |
08/12/2016 | 160.00p | 162.12p | 159.50p | 159.50p | 26738 |
07/12/2016 | 160.00p | 161.00p | 158.00p | 160.50p | 49256 |
06/12/2016 | 163.00p | 168.00p | 156.00p | 159.00p | 582860 |
*Close Price adjusted for both dividends and splits