Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2017 | 153.00p | 153.00p | 151.00p | 153.00p | 39362 |
19/04/2017 | 153.00p | 153.00p | 151.00p | 153.00p | 32779 |
18/04/2017 | 153.00p | 153.00p | 151.61p | 153.00p | 48071 |
13/04/2017 | 153.00p | 153.00p | 151.60p | 153.00p | 26938 |
12/04/2017 | 153.00p | 155.00p | 153.00p | 153.00p | 2303863 |
11/04/2017 | 153.00p | 154.50p | 153.00p | 153.00p | 28804 |
10/04/2017 | 153.50p | 154.47p | 151.30p | 153.00p | 32900 |
07/04/2017 | 153.50p | 155.50p | 151.00p | 153.50p | 248790 |
06/04/2017 | 154.00p | 156.00p | 150.00p | 153.50p | 166418 |
05/04/2017 | 153.00p | 156.05p | 151.00p | 154.25p | 139918 |
04/04/2017 | 151.50p | 151.98p | 150.00p | 151.50p | 30943 |
03/04/2017 | 151.50p | 152.00p | 150.00p | 151.50p | 21154 |
31/03/2017 | 151.00p | 153.00p | 150.00p | 151.50p | 60262 |
30/03/2017 | 151.00p | 152.50p | 150.00p | 151.00p | 39829 |
29/03/2017 | 151.00p | 151.88p | 149.00p | 151.00p | 48675 |
28/03/2017 | 153.50p | 154.00p | 150.00p | 151.00p | 92917 |
27/03/2017 | 156.00p | 156.00p | 152.00p | 153.50p | 55712 |
24/03/2017 | 156.00p | 156.00p | 154.00p | 156.00p | 12395 |
23/03/2017 | 156.00p | 156.00p | 154.01p | 156.00p | 17800 |
22/03/2017 | 160.00p | 160.00p | 154.01p | 156.00p | 294881 |
21/03/2017 | 160.00p | 160.00p | 158.00p | 160.00p | 19927 |
20/03/2017 | 160.00p | 160.00p | 158.80p | 160.00p | 22492 |
17/03/2017 | 160.00p | 160.00p | 158.05p | 160.00p | 2116396 |
16/03/2017 | 160.00p | 160.00p | 158.00p | 160.00p | 13373 |
15/03/2017 | 160.00p | 160.00p | 158.00p | 160.00p | 560612 |
14/03/2017 | 160.00p | 160.80p | 158.00p | 160.00p | 47601 |
13/03/2017 | 160.00p | 161.28p | 160.00p | 160.00p | 18350 |
10/03/2017 | 159.75p | 160.00p | 158.00p | 160.00p | 73606 |
09/03/2017 | 159.75p | 160.90p | 159.00p | 159.75p | 31186 |
08/03/2017 | 159.25p | 160.30p | 158.00p | 159.50p | 28035 |
07/03/2017 | 157.50p | 160.00p | 157.50p | 159.00p | 39804 |
06/03/2017 | 157.50p | 157.50p | 156.00p | 157.50p | 58589 |
03/03/2017 | 157.50p | 157.50p | 157.00p | 157.50p | 19406 |
02/03/2017 | 157.00p | 157.50p | 156.00p | 157.50p | 222915 |
01/03/2017 | 157.00p | 157.00p | 156.00p | 157.00p | 75903 |
28/02/2017 | 157.00p | 157.50p | 156.00p | 157.00p | 53135 |
27/02/2017 | 157.00p | 157.40p | 156.00p | 157.00p | 36766 |
24/02/2017 | 157.00p | 157.00p | 156.00p | 157.00p | 55367 |
23/02/2017 | 157.00p | 157.00p | 156.00p | 157.00p | 48846 |
22/02/2017 | 157.00p | 157.00p | 156.05p | 157.00p | 72164 |
21/02/2017 | 157.00p | 158.00p | 156.00p | 157.00p | 98138 |
20/02/2017 | 158.50p | 158.50p | 156.00p | 157.00p | 54934 |
17/02/2017 | 159.00p | 159.00p | 156.50p | 158.50p | 19122 |
16/02/2017 | 160.00p | 160.00p | 157.00p | 159.00p | 269065 |
15/02/2017 | 162.50p | 162.50p | 159.00p | 161.00p | 24981 |
14/02/2017 | 164.00p | 164.00p | 161.00p | 163.00p | 72709 |
13/02/2017 | 164.00p | 164.00p | 163.00p | 164.00p | 41668 |
10/02/2017 | 164.00p | 164.00p | 163.00p | 164.00p | 31304 |
09/02/2017 | 164.00p | 165.50p | 163.00p | 164.00p | 42119 |
08/02/2017 | 164.00p | 164.00p | 163.00p | 164.00p | 19875 |
07/02/2017 | 165.50p | 165.50p | 162.00p | 164.00p | 45399 |
06/02/2017 | 166.00p | 166.00p | 163.00p | 165.50p | 39422 |
03/02/2017 | 163.50p | 166.33p | 162.00p | 166.00p | 125275 |
02/02/2017 | 162.25p | 162.25p | 160.00p | 162.25p | 7046 |
01/02/2017 | 162.25p | 162.57p | 160.77p | 162.25p | 7391 |
31/01/2017 | 162.25p | 164.50p | 162.25p | 162.25p | 29191 |
30/01/2017 | 162.00p | 163.58p | 160.25p | 162.25p | 45663 |
27/01/2017 | 160.75p | 163.33p | 159.00p | 162.00p | 32797 |
26/01/2017 | 158.50p | 161.07p | 158.50p | 160.50p | 22873 |
25/01/2017 | 158.00p | 161.00p | 156.33p | 158.50p | 58907 |
24/01/2017 | 157.50p | 160.00p | 155.00p | 157.50p | 32486684 |
23/01/2017 | 158.00p | 158.00p | 153.00p | 157.50p | 116545 |
20/01/2017 | 158.00p | 158.00p | 153.00p | 158.00p | 33044 |
19/01/2017 | 160.00p | 160.00p | 155.70p | 158.00p | 18269 |
18/01/2017 | 161.00p | 161.00p | 158.00p | 160.00p | 14224 |
17/01/2017 | 161.50p | 161.50p | 159.00p | 161.00p | 2500 |
16/01/2017 | 161.50p | 161.50p | 159.00p | 161.50p | 26680 |
13/01/2017 | 163.50p | 163.50p | 159.30p | 161.50p | 16890 |
12/01/2017 | 164.50p | 164.50p | 162.00p | 163.50p | 14031 |
11/01/2017 | 164.50p | 164.50p | 161.00p | 164.50p | 68641 |
10/01/2017 | 164.50p | 165.00p | 163.55p | 164.50p | 23893 |
09/01/2017 | 166.00p | 166.00p | 164.00p | 164.50p | 43708 |
06/01/2017 | 166.00p | 167.50p | 164.00p | 166.00p | 27311 |
05/01/2017 | 166.00p | 166.00p | 164.00p | 166.00p | 61297 |
04/01/2017 | 166.00p | 169.00p | 164.00p | 166.00p | 104590 |
03/01/2017 | 164.00p | 167.00p | 163.60p | 165.50p | 132135 |
30/12/2016 | 162.50p | 165.30p | 162.50p | 163.75p | 234119 |
29/12/2016 | 161.00p | 164.00p | 158.39p | 162.00p | 48294 |
28/12/2016 | 160.00p | 164.50p | 160.00p | 163.75p | 295666 |
23/12/2016 | 159.50p | 161.00p | 158.50p | 159.50p | 283962 |
22/12/2016 | 156.00p | 160.80p | 154.00p | 159.00p | 100989 |
21/12/2016 | 152.50p | 158.00p | 152.00p | 156.00p | 215991 |
20/12/2016 | 150.00p | 153.45p | 148.65p | 152.50p | 303943 |
19/12/2016 | 151.00p | 151.00p | 148.00p | 150.00p | 133946 |
16/12/2016 | 146.50p | 153.00p | 146.50p | 151.00p | 151262 |
15/12/2016 | 146.50p | 146.50p | 143.00p | 144.50p | 50579 |
14/12/2016 | 146.50p | 146.50p | 146.00p | 146.50p | 16301 |
13/12/2016 | 146.50p | 146.50p | 146.00p | 146.50p | 45130 |
12/12/2016 | 146.50p | 146.50p | 146.25p | 146.50p | 5592 |
09/12/2016 | 147.00p | 152.50p | 146.00p | 146.50p | 51664 |
08/12/2016 | 148.50p | 148.50p | 146.00p | 147.25p | 21934 |
07/12/2016 | 147.50p | 148.50p | 145.00p | 148.50p | 196574 |
06/12/2016 | 148.00p | 148.00p | 145.00p | 146.50p | 20946 |
05/12/2016 | 150.00p | 150.00p | 146.00p | 148.00p | 69626 |
02/12/2016 | 152.00p | 152.00p | 148.00p | 150.00p | 40944 |
01/12/2016 | 151.50p | 152.00p | 149.00p | 152.00p | 71988 |
30/11/2016 | 153.00p | 153.67p | 149.67p | 151.50p | 23294 |
29/11/2016 | 154.50p | 154.71p | 152.00p | 153.00p | 67989 |
28/11/2016 | 154.50p | 155.40p | 153.26p | 154.50p | 54141 |
25/11/2016 | 155.00p | 155.75p | 152.50p | 154.50p | 252559 |
24/11/2016 | 155.00p | 156.39p | 153.55p | 155.00p | 35622 |
23/11/2016 | 155.50p | 156.50p | 154.01p | 155.00p | 14657 |
22/11/2016 | 155.00p | 158.00p | 153.63p | 155.50p | 28839 |
21/11/2016 | 152.25p | 155.00p | 151.76p | 154.50p | 107039 |
18/11/2016 | 152.00p | 154.00p | 150.50p | 152.25p | 68134 |
17/11/2016 | 151.50p | 154.00p | 151.05p | 152.00p | 78420 |
16/11/2016 | 149.50p | 151.49p | 149.01p | 150.50p | 239852 |
15/11/2016 | 149.50p | 150.20p | 147.50p | 149.50p | 18414 |
14/11/2016 | 149.50p | 150.00p | 147.00p | 149.50p | 40780 |
11/11/2016 | 150.50p | 150.50p | 147.00p | 149.50p | 549655 |
10/11/2016 | 150.00p | 150.88p | 147.00p | 150.50p | 87533 |
09/11/2016 | 148.50p | 150.00p | 146.00p | 150.00p | 98882 |
08/11/2016 | 151.50p | 152.00p | 149.01p | 151.50p | 33867 |
07/11/2016 | 147.00p | 151.50p | 147.00p | 151.50p | 90784 |
04/11/2016 | 149.00p | 149.30p | 146.80p | 147.00p | 68629 |
03/11/2016 | 149.00p | 149.00p | 149.00p | 149.00p | 4545 |
02/11/2016 | 151.50p | 152.40p | 148.00p | 149.00p | 110387 |
01/11/2016 | 150.50p | 152.40p | 149.00p | 151.50p | 331479 |
31/10/2016 | 146.50p | 154.00p | 145.25p | 150.50p | 168013 |
28/10/2016 | 145.50p | 149.00p | 144.50p | 146.50p | 239333 |
27/10/2016 | 144.75p | 148.00p | 143.10p | 145.50p | 1393323 |
26/10/2016 | 143.50p | 146.50p | 140.83p | 144.75p | 649724 |
25/10/2016 | 139.00p | 145.75p | 138.40p | 143.50p | 573107 |
24/10/2016 | 137.25p | 139.63p | 137.00p | 139.00p | 1971724 |
21/10/2016 | 137.25p | 138.50p | 136.63p | 137.25p | 63376 |
20/10/2016 | 133.00p | 138.06p | 133.00p | 137.25p | 8375186 |
19/10/2016 | 130.75p | 133.50p | 128.00p | 133.00p | 11939142 |
18/10/2016 | 130.25p | 131.00p | 130.20p | 130.75p | 35435 |
17/10/2016 | 129.50p | 132.50p | 128.39p | 129.75p | 1183071 |
14/10/2016 | 129.50p | 129.50p | 128.39p | 129.50p | 20535 |
13/10/2016 | 130.00p | 130.00p | 128.39p | 129.50p | 186442 |
12/10/2016 | 135.00p | 135.00p | 129.00p | 130.00p | 67933 |
11/10/2016 | 135.00p | 135.00p | 133.02p | 135.00p | 9971 |
10/10/2016 | 135.50p | 135.50p | 133.00p | 135.00p | 67936 |
07/10/2016 | 135.50p | 136.00p | 133.01p | 135.50p | 36167 |
06/10/2016 | 135.50p | 136.00p | 133.00p | 135.50p | 44059 |
05/10/2016 | 135.50p | 136.15p | 130.00p | 135.50p | 113943 |
04/10/2016 | 137.50p | 138.00p | 133.25p | 135.50p | 2079832 |
03/10/2016 | 139.50p | 139.50p | 137.00p | 137.50p | 303172 |
30/09/2016 | 140.75p | 140.75p | 139.50p | 139.50p | 15343 |
29/09/2016 | 141.00p | 141.00p | 139.50p | 140.75p | 40272 |
28/09/2016 | 144.00p | 144.00p | 140.00p | 141.00p | 48806 |
27/09/2016 | 144.00p | 144.00p | 143.00p | 144.00p | 57798 |
26/09/2016 | 144.00p | 144.10p | 143.00p | 144.00p | 86863 |
23/09/2016 | 144.00p | 144.46p | 143.50p | 144.00p | 29430 |
22/09/2016 | 144.00p | 144.50p | 141.50p | 144.00p | 97926 |
21/09/2016 | 144.00p | 144.50p | 144.00p | 144.00p | 7446 |
20/09/2016 | 144.00p | 144.69p | 143.26p | 144.00p | 43216 |
19/09/2016 | 144.00p | 145.00p | 144.00p | 144.00p | 107550 |
16/09/2016 | 144.00p | 144.50p | 143.22p | 144.00p | 22800 |
15/09/2016 | 144.00p | 144.50p | 144.00p | 144.00p | 3655 |
14/09/2016 | 144.00p | 145.00p | 143.00p | 144.00p | 19261 |
13/09/2016 | 144.00p | 144.60p | 143.00p | 144.00p | 175367 |
12/09/2016 | 144.25p | 144.60p | 143.00p | 144.00p | 48344 |
09/09/2016 | 142.75p | 145.11p | 142.75p | 144.25p | 17417 |
08/09/2016 | 143.75p | 145.50p | 143.75p | 144.25p | 177343 |
07/09/2016 | 143.75p | 145.50p | 143.10p | 143.75p | 181057 |
06/09/2016 | 143.25p | 145.50p | 143.00p | 143.75p | 190006 |
05/09/2016 | 142.50p | 145.27p | 141.10p | 143.25p | 166925 |
02/09/2016 | 137.50p | 138.00p | 136.00p | 138.00p | 117072 |
01/09/2016 | 137.50p | 137.99p | 137.50p | 137.50p | 2527 |
31/08/2016 | 137.00p | 138.00p | 135.10p | 137.50p | 28771 |
30/08/2016 | 137.00p | 137.99p | 136.00p | 137.00p | 49945 |
26/08/2016 | 137.50p | 137.99p | 135.00p | 137.00p | 32021 |
25/08/2016 | 137.50p | 138.62p | 135.50p | 137.00p | 41978 |
24/08/2016 | 138.50p | 139.25p | 137.00p | 137.50p | 49425 |
23/08/2016 | 137.50p | 139.39p | 137.38p | 138.50p | 175065 |
22/08/2016 | 137.50p | 139.38p | 135.63p | 137.50p | 248514 |
19/08/2016 | 137.50p | 140.00p | 137.00p | 137.50p | 128439 |
18/08/2016 | 137.50p | 139.45p | 137.50p | 137.50p | 36004 |
17/08/2016 | 139.00p | 140.00p | 136.50p | 137.50p | 69027 |
16/08/2016 | 129.00p | 142.50p | 129.00p | 139.00p | 336459 |
15/08/2016 | 127.50p | 130.50p | 127.24p | 128.50p | 530213 |
12/08/2016 | 127.50p | 128.00p | 127.13p | 127.50p | 451791 |
11/08/2016 | 127.50p | 128.00p | 127.13p | 127.50p | 146367 |
10/08/2016 | 127.50p | 128.00p | 127.00p | 127.50p | 372093 |
09/08/2016 | 127.00p | 128.00p | 127.00p | 127.50p | 172040 |
08/08/2016 | 127.50p | 128.40p | 126.00p | 127.00p | 377766 |
05/08/2016 | 128.50p | 128.50p | 126.00p | 127.50p | 75991 |
04/08/2016 | 128.50p | 129.00p | 128.00p | 128.50p | 210714 |
03/08/2016 | 125.87p | 126.37p | 123.75p | 126.37p | 12254 |
02/08/2016 | 128.00p | 128.00p | 124.00p | 125.87p | 18039 |
01/08/2016 | 127.75p | 128.00p | 126.00p | 128.00p | 16545 |
29/07/2016 | 128.25p | 128.25p | 126.44p | 127.75p | 19798 |
28/07/2016 | 128.25p | 128.25p | 127.00p | 128.25p | 31889 |
27/07/2016 | 128.25p | 128.25p | 128.00p | 128.25p | 788 |
26/07/2016 | 128.25p | 128.25p | 128.25p | 128.25p | 23000 |
25/07/2016 | 128.25p | 128.25p | 127.31p | 128.25p | 13086 |
22/07/2016 | 128.25p | 128.25p | 128.25p | 128.25p | 0 |
21/07/2016 | 128.25p | 130.50p | 127.00p | 128.25p | 42769 |
20/07/2016 | 128.25p | 129.19p | 127.31p | 128.25p | 8280 |
19/07/2016 | 128.25p | 128.88p | 127.50p | 128.25p | 322820 |
18/07/2016 | 128.25p | 129.00p | 127.13p | 128.25p | 19140 |
15/07/2016 | 129.50p | 131.90p | 127.38p | 128.25p | 31921 |
14/07/2016 | 129.50p | 132.00p | 129.50p | 129.50p | 6284 |
13/07/2016 | 124.50p | 131.00p | 124.50p | 129.50p | 26197 |
12/07/2016 | 123.50p | 125.88p | 123.38p | 124.50p | 17141 |
11/07/2016 | 122.50p | 124.00p | 120.00p | 123.50p | 35687 |
08/07/2016 | 122.50p | 122.50p | 120.00p | 122.50p | 93619 |
07/07/2016 | 122.50p | 123.50p | 120.00p | 122.25p | 116173 |
*Close Price adjusted for both dividends and splits