Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2017 | 306.00p | 310.00p | 305.00p | 306.50p | 11243 |
08/03/2017 | 317.75p | 317.75p | 307.25p | 308.00p | 59357 |
07/03/2017 | 295.00p | 318.00p | 295.00p | 315.00p | 56755 |
06/03/2017 | 295.00p | 307.69p | 295.00p | 307.00p | 46002 |
03/03/2017 | 310.00p | 310.00p | 295.00p | 298.00p | 8017 |
02/03/2017 | 295.00p | 300.00p | 295.00p | 299.25p | 28183 |
01/03/2017 | 316.00p | 316.00p | 296.50p | 297.75p | 43425 |
28/02/2017 | 305.00p | 311.61p | 302.25p | 304.00p | 135934 |
27/02/2017 | 305.00p | 321.28p | 305.00p | 312.00p | 27939 |
24/02/2017 | 316.00p | 322.50p | 307.00p | 320.00p | 52106 |
23/02/2017 | 320.00p | 326.00p | 312.25p | 315.25p | 125067 |
22/02/2017 | 308.50p | 324.50p | 308.50p | 323.75p | 402013 |
21/02/2017 | 320.00p | 320.00p | 304.00p | 305.50p | 740011 |
20/02/2017 | 280.00p | 317.69p | 280.00p | 314.00p | 187500 |
17/02/2017 | 292.00p | 295.06p | 287.00p | 287.00p | 8318 |
16/02/2017 | 291.00p | 296.00p | 287.75p | 290.00p | 2628528 |
15/02/2017 | 285.00p | 291.00p | 283.00p | 285.00p | 22504 |
14/02/2017 | 290.00p | 290.00p | 285.25p | 287.00p | 120083 |
13/02/2017 | 281.25p | 290.00p | 280.00p | 289.75p | 9275 |
10/02/2017 | 275.25p | 282.40p | 275.25p | 277.00p | 20607 |
09/02/2017 | 290.00p | 290.00p | 278.25p | 281.00p | 143130 |
08/02/2017 | 288.50p | 288.50p | 275.00p | 275.50p | 115303 |
07/02/2017 | 287.75p | 287.75p | 279.00p | 279.00p | 260495 |
06/02/2017 | 278.75p | 284.25p | 278.50p | 279.00p | 127966 |
03/02/2017 | 278.50p | 283.00p | 276.40p | 280.00p | 29287 |
02/02/2017 | 270.50p | 279.50p | 270.00p | 273.00p | 486624 |
01/02/2017 | 270.00p | 275.00p | 257.00p | 266.00p | 162635 |
31/01/2017 | 260.00p | 267.13p | 255.00p | 258.00p | 104944 |
30/01/2017 | 260.00p | 260.00p | 255.00p | 257.00p | 12901 |
27/01/2017 | 261.00p | 261.75p | 257.00p | 258.00p | 30273 |
26/01/2017 | 258.00p | 264.63p | 255.00p | 255.00p | 39328 |
25/01/2017 | 261.25p | 272.00p | 257.75p | 260.00p | 68625 |
24/01/2017 | 266.50p | 270.00p | 255.00p | 255.00p | 35207 |
23/01/2017 | 268.00p | 274.00p | 261.00p | 261.00p | 24286 |
20/01/2017 | 271.00p | 271.00p | 261.25p | 269.50p | 68772 |
19/01/2017 | 269.00p | 275.00p | 262.11p | 267.00p | 39496 |
18/01/2017 | 275.00p | 275.00p | 265.00p | 269.75p | 6036 |
17/01/2017 | 267.00p | 275.00p | 262.25p | 270.00p | 73147 |
16/01/2017 | 266.00p | 273.50p | 263.00p | 267.50p | 18230 |
13/01/2017 | 260.50p | 266.00p | 260.50p | 265.75p | 13546 |
12/01/2017 | 260.00p | 272.50p | 260.00p | 264.50p | 62382 |
11/01/2017 | 262.25p | 266.00p | 260.00p | 262.25p | 18452 |
10/01/2017 | 260.00p | 273.50p | 260.00p | 264.75p | 223026 |
09/01/2017 | 270.00p | 272.85p | 262.00p | 262.25p | 85660 |
06/01/2017 | 262.00p | 285.00p | 262.00p | 266.75p | 46491 |
05/01/2017 | 273.75p | 282.67p | 268.75p | 273.00p | 28229 |
04/01/2017 | 280.00p | 285.00p | 269.75p | 275.75p | 52609 |
03/01/2017 | 274.00p | 283.00p | 271.00p | 272.00p | 42108 |
30/12/2016 | 278.25p | 280.50p | 276.50p | 277.25p | 2775 |
29/12/2016 | 280.00p | 289.83p | 280.00p | 284.25p | 19593 |
28/12/2016 | 284.00p | 289.75p | 272.50p | 283.75p | 238256 |
23/12/2016 | 275.00p | 280.00p | 263.38p | 279.25p | 35620 |
22/12/2016 | 270.25p | 273.75p | 268.00p | 270.00p | 193613 |
21/12/2016 | 278.75p | 280.00p | 265.25p | 266.75p | 386887 |
20/12/2016 | 267.50p | 280.00p | 267.10p | 272.00p | 220818 |
19/12/2016 | 269.00p | 273.00p | 262.35p | 267.00p | 144773 |
16/12/2016 | 250.00p | 262.30p | 240.00p | 260.00p | 14626414 |
15/12/2016 | 274.25p | 285.00p | 269.56p | 276.00p | 31073 |
14/12/2016 | 269.50p | 273.25p | 268.00p | 268.00p | 9592 |
13/12/2016 | 269.50p | 269.50p | 257.00p | 261.50p | 20384 |
12/12/2016 | 270.00p | 270.00p | 255.29p | 269.50p | 84310 |
09/12/2016 | 270.00p | 270.00p | 255.00p | 258.25p | 60541 |
08/12/2016 | 250.25p | 269.25p | 250.00p | 250.00p | 170389 |
07/12/2016 | 274.25p | 274.25p | 253.75p | 259.75p | 63090 |
06/12/2016 | 256.00p | 274.65p | 256.00p | 264.00p | 1104134 |
05/12/2016 | 253.50p | 257.85p | 245.25p | 246.25p | 39822 |
02/12/2016 | 259.50p | 259.50p | 245.00p | 249.75p | 7432 |
01/12/2016 | 245.25p | 260.00p | 245.25p | 252.00p | 177189 |
30/11/2016 | 253.25p | 258.75p | 248.75p | 255.00p | 17429 |
29/11/2016 | 251.00p | 254.00p | 249.00p | 254.00p | 11188 |
28/11/2016 | 255.00p | 255.00p | 245.00p | 252.00p | 2882 |
25/11/2016 | 249.50p | 261.18p | 229.80p | 251.00p | 248644 |
24/11/2016 | 260.00p | 266.25p | 250.00p | 253.50p | 107710 |
23/11/2016 | 240.00p | 260.00p | 233.44p | 252.50p | 49432 |
22/11/2016 | 230.00p | 234.81p | 228.00p | 231.00p | 29252 |
21/11/2016 | 229.00p | 229.00p | 225.25p | 225.50p | 18462 |
18/11/2016 | 225.00p | 229.00p | 222.75p | 229.00p | 54295 |
17/11/2016 | 223.00p | 226.50p | 219.00p | 225.25p | 8079 |
16/11/2016 | 222.75p | 223.00p | 217.50p | 218.75p | 6801 |
15/11/2016 | 223.00p | 223.00p | 217.50p | 217.50p | 47874 |
14/11/2016 | 223.00p | 223.00p | 217.25p | 218.25p | 4705 |
11/11/2016 | 209.75p | 223.00p | 209.75p | 211.00p | 31682 |
10/11/2016 | 215.00p | 223.00p | 211.50p | 221.00p | 95603 |
09/11/2016 | 216.25p | 223.00p | 208.50p | 216.00p | 61312 |
08/11/2016 | 213.75p | 222.75p | 211.77p | 220.00p | 22541 |
07/11/2016 | 216.50p | 222.75p | 210.50p | 217.75p | 25517 |
04/11/2016 | 215.00p | 217.75p | 215.00p | 216.50p | 254025 |
03/11/2016 | 219.25p | 222.25p | 217.75p | 222.25p | 16255 |
02/11/2016 | 218.00p | 223.00p | 218.00p | 220.00p | 10869 |
01/11/2016 | 215.00p | 222.75p | 215.00p | 221.75p | 37486 |
31/10/2016 | 216.50p | 223.00p | 216.50p | 217.75p | 23512 |
28/10/2016 | 218.00p | 219.75p | 210.00p | 217.00p | 30734 |
27/10/2016 | 208.25p | 220.00p | 205.45p | 218.00p | 102237 |
26/10/2016 | 210.50p | 213.50p | 202.91p | 208.50p | 251758 |
25/10/2016 | 215.25p | 223.25p | 215.00p | 216.00p | 310857 |
24/10/2016 | 200.25p | 213.75p | 200.25p | 210.00p | 71123 |
21/10/2016 | 200.00p | 204.75p | 198.25p | 201.25p | 26211 |
20/10/2016 | 198.00p | 203.00p | 198.00p | 200.25p | 25875 |
19/10/2016 | 196.75p | 200.00p | 196.75p | 198.00p | 21034 |
18/10/2016 | 199.00p | 200.25p | 192.21p | 200.00p | 15541 |
17/10/2016 | 192.25p | 197.75p | 192.25p | 196.00p | 62451 |
14/10/2016 | 200.00p | 200.00p | 193.76p | 197.50p | 46980 |
13/10/2016 | 190.50p | 199.75p | 189.25p | 192.50p | 92124 |
12/10/2016 | 191.75p | 192.00p | 186.75p | 190.75p | 75652 |
11/10/2016 | 187.00p | 189.50p | 185.00p | 187.75p | 51445 |
10/10/2016 | 190.00p | 193.25p | 185.29p | 190.00p | 141161 |
07/10/2016 | 190.25p | 195.30p | 186.25p | 187.00p | 461560 |
06/10/2016 | 194.25p | 200.00p | 190.00p | 193.75p | 659427 |
05/10/2016 | 196.00p | 208.00p | 191.12p | 194.25p | 1899335 |
04/10/2016 | 208.75p | 211.50p | 194.50p | 194.50p | 102039 |
03/10/2016 | 209.00p | 210.00p | 200.00p | 209.75p | 82170 |
30/09/2016 | 206.75p | 206.84p | 200.00p | 200.75p | 166326 |
29/09/2016 | 206.25p | 211.75p | 206.25p | 208.25p | 30490 |
28/09/2016 | 212.25p | 218.00p | 206.25p | 206.25p | 138078 |
27/09/2016 | 210.00p | 213.50p | 210.00p | 211.50p | 328796 |
26/09/2016 | 210.25p | 216.50p | 208.75p | 208.75p | 174283 |
23/09/2016 | 210.25p | 217.09p | 206.00p | 206.00p | 119698 |
22/09/2016 | 220.00p | 223.00p | 213.50p | 215.00p | 68480 |
21/09/2016 | 213.50p | 216.00p | 206.75p | 208.75p | 41341 |
20/09/2016 | 220.00p | 223.00p | 215.50p | 217.50p | 52787 |
19/09/2016 | 218.75p | 224.97p | 214.43p | 220.00p | 36627 |
16/09/2016 | 220.00p | 229.00p | 210.25p | 229.00p | 114753 |
15/09/2016 | 215.00p | 215.25p | 210.25p | 215.00p | 58428 |
14/09/2016 | 220.00p | 220.00p | 210.00p | 210.25p | 280070 |
13/09/2016 | 215.25p | 215.25p | 210.00p | 215.00p | 168466 |
12/09/2016 | 210.25p | 216.00p | 210.00p | 213.25p | 107177 |
09/09/2016 | 210.00p | 214.25p | 205.54p | 211.25p | 475151 |
08/09/2016 | 215.00p | 215.00p | 207.25p | 210.00p | 191665 |
07/09/2016 | 214.75p | 214.75p | 206.41p | 211.00p | 58883 |
06/09/2016 | 212.50p | 212.50p | 205.00p | 209.00p | 417741 |
05/09/2016 | 215.00p | 217.81p | 208.00p | 211.75p | 90414 |
02/09/2016 | 211.75p | 212.00p | 205.00p | 208.00p | 142926 |
01/09/2016 | 215.00p | 215.00p | 210.25p | 214.25p | 7241 |
31/08/2016 | 210.25p | 217.25p | 209.19p | 217.25p | 52714 |
30/08/2016 | 215.00p | 218.31p | 210.00p | 210.00p | 18593 |
26/08/2016 | 214.25p | 217.25p | 213.25p | 215.75p | 6626 |
25/08/2016 | 213.00p | 217.24p | 213.00p | 216.00p | 101333 |
24/08/2016 | 215.50p | 217.00p | 214.56p | 215.25p | 64084 |
23/08/2016 | 216.50p | 217.48p | 213.63p | 215.00p | 97400 |
22/08/2016 | 215.00p | 223.00p | 213.50p | 216.75p | 190348 |
19/08/2016 | 213.25p | 215.96p | 213.25p | 214.50p | 28642 |
18/08/2016 | 212.75p | 215.75p | 212.48p | 215.75p | 47675 |
17/08/2016 | 213.50p | 215.00p | 210.32p | 214.75p | 65354 |
16/08/2016 | 216.00p | 216.00p | 210.25p | 214.00p | 12553 |
15/08/2016 | 214.75p | 216.00p | 209.38p | 215.50p | 10853 |
12/08/2016 | 205.00p | 216.75p | 203.63p | 209.50p | 423458 |
11/08/2016 | 215.00p | 215.00p | 205.25p | 209.00p | 277664 |
10/08/2016 | 217.00p | 218.00p | 215.00p | 215.00p | 131472 |
09/08/2016 | 217.00p | 218.00p | 215.00p | 218.00p | 57087 |
08/08/2016 | 219.50p | 221.56p | 217.00p | 217.00p | 112865 |
05/08/2016 | 220.00p | 222.00p | 215.21p | 216.00p | 4001466 |
04/08/2016 | 237.00p | 237.00p | 237.00p | 237.00p | 1708 |
03/08/2016 | 231.00p | 235.44p | 231.00p | 231.00p | 1835 |
02/08/2016 | 237.00p | 237.00p | 231.89p | 232.00p | 23090 |
01/08/2016 | 232.75p | 238.70p | 229.44p | 234.00p | 37768 |
29/07/2016 | 240.00p | 248.25p | 232.25p | 232.25p | 80598 |
28/07/2016 | 234.75p | 257.12p | 234.50p | 241.00p | 84363 |
27/07/2016 | 219.75p | 234.00p | 216.50p | 234.00p | 401745 |
26/07/2016 | 218.75p | 219.25p | 211.60p | 215.00p | 66526 |
25/07/2016 | 209.50p | 219.75p | 209.50p | 212.50p | 39695 |
22/07/2016 | 220.00p | 220.00p | 210.25p | 213.00p | 37141 |
21/07/2016 | 215.75p | 225.00p | 215.25p | 220.00p | 58131 |
20/07/2016 | 225.00p | 234.00p | 217.50p | 224.75p | 48304 |
19/07/2016 | 220.00p | 227.50p | 212.81p | 222.50p | 473763 |
18/07/2016 | 215.75p | 220.25p | 212.84p | 219.00p | 181885 |
15/07/2016 | 230.50p | 230.50p | 223.50p | 225.00p | 40613 |
14/07/2016 | 234.75p | 237.00p | 220.00p | 230.00p | 41170 |
13/07/2016 | 221.25p | 247.00p | 220.00p | 232.75p | 91498 |
12/07/2016 | 206.00p | 223.00p | 198.54p | 223.00p | 151295 |
11/07/2016 | 205.00p | 205.00p | 200.00p | 205.00p | 19517 |
08/07/2016 | 207.25p | 207.25p | 194.50p | 203.00p | 87179 |
07/07/2016 | 186.75p | 209.50p | 176.08p | 209.50p | 102167 |
06/07/2016 | 192.00p | 192.00p | 173.80p | 176.75p | 112524 |
05/07/2016 | 199.00p | 199.00p | 184.25p | 192.00p | 1545367 |
04/07/2016 | 200.75p | 205.00p | 196.00p | 199.00p | 59041 |
01/07/2016 | 200.25p | 208.66p | 195.75p | 195.75p | 101384 |
30/06/2016 | 197.75p | 205.06p | 189.97p | 196.50p | 453120 |
29/06/2016 | 195.25p | 195.25p | 180.00p | 190.00p | 1274984 |
28/06/2016 | 229.25p | 229.25p | 198.00p | 198.00p | 93772 |
27/06/2016 | 251.50p | 251.50p | 216.00p | 225.50p | 216880 |
24/06/2016 | 273.00p | 273.00p | 247.50p | 247.50p | 1074083 |
23/06/2016 | 272.00p | 280.00p | 272.00p | 280.00p | 38700 |
22/06/2016 | 280.00p | 280.50p | 266.00p | 280.50p | 36532 |
21/06/2016 | 271.75p | 277.25p | 266.50p | 268.75p | 97595 |
20/06/2016 | 271.25p | 271.25p | 259.89p | 267.25p | 35184 |
17/06/2016 | 260.00p | 266.25p | 257.25p | 262.25p | 1362190 |
16/06/2016 | 265.00p | 272.75p | 260.00p | 265.25p | 511425 |
15/06/2016 | 288.75p | 289.75p | 265.49p | 268.00p | 102097 |
14/06/2016 | 290.00p | 290.00p | 265.00p | 275.00p | 110090 |
13/06/2016 | 275.00p | 295.25p | 275.00p | 280.00p | 100351 |
10/06/2016 | 276.00p | 297.25p | 276.00p | 287.25p | 43360 |
09/06/2016 | 282.00p | 293.50p | 282.00p | 289.00p | 22247 |
08/06/2016 | 289.00p | 300.00p | 275.50p | 282.00p | 186483 |
07/06/2016 | 275.25p | 290.00p | 275.25p | 289.00p | 67540 |
06/06/2016 | 291.00p | 296.75p | 275.00p | 287.25p | 68164 |
03/06/2016 | 278.25p | 290.00p | 278.25p | 285.50p | 121415 |
02/06/2016 | 279.25p | 295.00p | 270.00p | 285.00p | 87318 |
01/06/2016 | 275.00p | 279.00p | 272.00p | 278.50p | 53498 |
31/05/2016 | 265.00p | 291.75p | 265.00p | 279.00p | 902971 |
27/05/2016 | 258.00p | 279.25p | 255.25p | 273.25p | 42748 |
*Close Price adjusted for both dividends and splits