Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/03/2017 | 263.50p | 271.50p | 257.86p | 262.50p | 124911 |
20/03/2017 | 280.00p | 295.00p | 270.40p | 275.00p | 126764 |
17/03/2017 | 265.00p | 278.30p | 257.69p | 276.00p | 347690 |
16/03/2017 | 267.50p | 300.00p | 260.00p | 261.50p | 376659 |
15/03/2017 | 258.00p | 285.00p | 253.61p | 277.50p | 323244 |
14/03/2017 | 247.50p | 260.00p | 240.50p | 259.50p | 255469 |
13/03/2017 | 237.50p | 247.00p | 234.50p | 243.50p | 140015 |
10/03/2017 | 231.50p | 239.00p | 227.00p | 232.00p | 66821 |
09/03/2017 | 228.00p | 232.50p | 225.01p | 231.75p | 28652 |
08/03/2017 | 244.50p | 253.50p | 220.00p | 229.00p | 129342 |
07/03/2017 | 267.50p | 267.50p | 244.00p | 244.50p | 105436 |
06/03/2017 | 255.00p | 269.00p | 241.25p | 260.00p | 135479 |
03/03/2017 | 220.00p | 270.00p | 216.35p | 250.00p | 490450 |
02/03/2017 | 213.00p | 221.50p | 207.75p | 217.50p | 101962 |
01/03/2017 | 216.00p | 216.92p | 200.25p | 210.00p | 113130 |
28/02/2017 | 202.50p | 212.50p | 198.75p | 200.50p | 57536 |
27/02/2017 | 200.50p | 205.85p | 195.00p | 200.00p | 98702 |
24/02/2017 | 200.00p | 205.00p | 195.06p | 201.00p | 93409 |
23/02/2017 | 195.00p | 199.00p | 191.61p | 195.50p | 42298 |
22/02/2017 | 200.00p | 200.00p | 190.10p | 192.50p | 66526 |
21/02/2017 | 197.50p | 204.46p | 195.00p | 196.00p | 62833 |
20/02/2017 | 200.00p | 200.00p | 194.75p | 198.50p | 22134 |
17/02/2017 | 200.00p | 204.50p | 190.50p | 195.25p | 48411 |
16/02/2017 | 206.00p | 206.00p | 188.50p | 197.50p | 83085 |
15/02/2017 | 210.00p | 210.86p | 203.61p | 204.00p | 58714 |
14/02/2017 | 217.50p | 217.50p | 203.25p | 207.50p | 45934 |
13/02/2017 | 217.50p | 218.00p | 204.00p | 208.00p | 44961 |
10/02/2017 | 205.00p | 209.20p | 204.15p | 205.00p | 17630 |
09/02/2017 | 214.50p | 214.50p | 204.75p | 205.50p | 22254 |
08/02/2017 | 210.00p | 210.00p | 204.36p | 207.50p | 50945 |
07/02/2017 | 208.00p | 212.50p | 205.00p | 209.50p | 47003 |
06/02/2017 | 217.50p | 220.00p | 203.75p | 207.00p | 52669 |
03/02/2017 | 210.50p | 214.00p | 207.50p | 208.00p | 64777 |
02/02/2017 | 211.50p | 214.25p | 206.00p | 209.00p | 39653 |
01/02/2017 | 213.00p | 222.00p | 211.25p | 211.50p | 19275 |
31/01/2017 | 213.00p | 218.50p | 210.50p | 211.00p | 40671 |
30/01/2017 | 209.50p | 214.99p | 209.50p | 210.00p | 28380 |
27/01/2017 | 209.50p | 225.50p | 208.98p | 210.00p | 73658 |
26/01/2017 | 215.00p | 217.10p | 210.01p | 211.00p | 76071 |
25/01/2017 | 210.50p | 215.00p | 209.00p | 210.00p | 45374 |
24/01/2017 | 217.50p | 217.50p | 206.87p | 210.00p | 63426 |
23/01/2017 | 214.00p | 216.50p | 206.25p | 212.50p | 51398 |
20/01/2017 | 221.50p | 221.50p | 207.51p | 210.75p | 41106 |
19/01/2017 | 212.50p | 216.00p | 202.50p | 203.00p | 51788 |
18/01/2017 | 214.50p | 214.50p | 205.00p | 205.00p | 38268 |
17/01/2017 | 206.50p | 215.00p | 204.50p | 205.00p | 33231 |
16/01/2017 | 215.00p | 215.00p | 205.00p | 206.00p | 43931 |
13/01/2017 | 202.00p | 215.50p | 201.08p | 213.25p | 38496 |
12/01/2017 | 200.50p | 212.50p | 200.50p | 202.50p | 32831 |
11/01/2017 | 200.00p | 213.25p | 200.00p | 203.50p | 22973 |
10/01/2017 | 200.00p | 212.50p | 200.00p | 202.50p | 49137 |
09/01/2017 | 207.50p | 216.84p | 202.50p | 203.50p | 58594 |
06/01/2017 | 215.00p | 215.23p | 209.76p | 212.50p | 112531 |
05/01/2017 | 219.50p | 223.50p | 204.50p | 207.50p | 45289 |
04/01/2017 | 210.00p | 219.00p | 205.00p | 207.50p | 55529 |
03/01/2017 | 203.00p | 215.50p | 193.01p | 208.75p | 67351 |
30/12/2016 | 209.50p | 212.99p | 198.77p | 203.50p | 17453 |
29/12/2016 | 200.00p | 207.00p | 196.41p | 200.00p | 19362 |
28/12/2016 | 201.00p | 212.50p | 193.77p | 197.50p | 87715 |
23/12/2016 | 193.19p | 200.25p | 193.19p | 200.25p | 8386 |
22/12/2016 | 204.00p | 204.00p | 189.00p | 197.50p | 28523 |
21/12/2016 | 200.00p | 200.00p | 193.65p | 195.00p | 32392 |
20/12/2016 | 205.00p | 205.00p | 193.50p | 200.00p | 19774 |
19/12/2016 | 206.50p | 210.00p | 194.50p | 202.50p | 54948 |
16/12/2016 | 205.50p | 206.50p | 191.50p | 206.50p | 65654 |
15/12/2016 | 200.00p | 201.35p | 192.83p | 196.00p | 29279 |
14/12/2016 | 201.00p | 201.40p | 197.50p | 200.00p | 14683 |
13/12/2016 | 210.00p | 210.00p | 195.00p | 197.50p | 28735 |
12/12/2016 | 202.50p | 208.00p | 195.00p | 200.50p | 126523 |
09/12/2016 | 200.50p | 202.34p | 185.00p | 195.25p | 39102 |
08/12/2016 | 195.00p | 197.30p | 182.13p | 189.50p | 436375 |
07/12/2016 | 195.00p | 200.00p | 192.12p | 196.00p | 136983 |
06/12/2016 | 199.50p | 199.50p | 190.50p | 197.00p | 286603 |
05/12/2016 | 175.00p | 205.00p | 169.76p | 192.50p | 371986 |
02/12/2016 | 175.00p | 180.00p | 170.00p | 173.75p | 144243 |
01/12/2016 | 175.00p | 182.00p | 170.50p | 175.00p | 80191 |
30/11/2016 | 177.50p | 177.50p | 174.05p | 177.00p | 39854 |
29/11/2016 | 184.50p | 185.50p | 170.00p | 180.00p | 244072 |
28/11/2016 | 177.50p | 185.00p | 172.50p | 176.50p | 454425 |
25/11/2016 | 174.00p | 177.50p | 168.50p | 177.50p | 21163 |
24/11/2016 | 175.00p | 176.00p | 169.50p | 174.00p | 15937 |
23/11/2016 | 180.00p | 184.00p | 169.50p | 175.00p | 79528 |
22/11/2016 | 176.50p | 183.00p | 166.00p | 173.25p | 94866 |
21/11/2016 | 179.00p | 179.00p | 166.87p | 168.75p | 23159 |
18/11/2016 | 176.00p | 177.10p | 165.50p | 171.25p | 50989 |
17/11/2016 | 185.00p | 185.50p | 168.12p | 176.25p | 40075 |
16/11/2016 | 177.50p | 178.25p | 171.50p | 177.50p | 12421 |
15/11/2016 | 174.50p | 180.00p | 169.50p | 175.00p | 76718 |
14/11/2016 | 179.00p | 179.00p | 167.81p | 174.50p | 77997 |
11/11/2016 | 179.00p | 179.00p | 167.50p | 171.50p | 51050 |
10/11/2016 | 187.50p | 187.50p | 175.00p | 178.75p | 93636 |
09/11/2016 | 169.50p | 186.00p | 156.00p | 184.25p | 83440 |
08/11/2016 | 177.50p | 181.00p | 175.00p | 177.50p | 47395 |
07/11/2016 | 175.00p | 183.74p | 175.00p | 177.50p | 43749 |
04/11/2016 | 187.50p | 188.50p | 175.00p | 177.50p | 85907 |
03/11/2016 | 195.00p | 195.00p | 188.25p | 191.25p | 20528 |
02/11/2016 | 195.00p | 199.00p | 187.00p | 187.50p | 29208 |
01/11/2016 | 200.50p | 205.00p | 182.00p | 190.00p | 54638 |
31/10/2016 | 205.00p | 207.89p | 188.00p | 199.00p | 136288 |
28/10/2016 | 189.50p | 210.00p | 182.51p | 206.00p | 182714 |
27/10/2016 | 188.00p | 188.00p | 176.50p | 183.50p | 115724 |
26/10/2016 | 194.00p | 195.00p | 176.00p | 176.00p | 118701 |
25/10/2016 | 170.00p | 192.50p | 167.50p | 185.50p | 206528 |
24/10/2016 | 162.50p | 181.00p | 158.09p | 165.00p | 151189 |
21/10/2016 | 162.00p | 165.51p | 155.50p | 158.00p | 114981 |
20/10/2016 | 153.00p | 157.00p | 150.00p | 150.00p | 20307 |
19/10/2016 | 150.50p | 158.00p | 150.50p | 155.00p | 42039 |
18/10/2016 | 160.00p | 160.00p | 152.50p | 153.50p | 31626 |
17/10/2016 | 154.50p | 160.00p | 153.01p | 160.00p | 77074 |
14/10/2016 | 150.00p | 160.00p | 148.88p | 157.50p | 46886 |
13/10/2016 | 157.50p | 157.70p | 150.50p | 152.50p | 73893 |
12/10/2016 | 155.00p | 161.00p | 155.00p | 155.00p | 67911 |
11/10/2016 | 158.00p | 164.50p | 154.50p | 154.50p | 50173 |
10/10/2016 | 158.50p | 162.50p | 152.76p | 159.50p | 76088 |
07/10/2016 | 162.50p | 162.50p | 157.50p | 157.50p | 29969 |
06/10/2016 | 162.50p | 162.50p | 157.50p | 157.50p | 70627 |
05/10/2016 | 162.50p | 165.00p | 160.00p | 160.00p | 145534 |
04/10/2016 | 166.50p | 167.00p | 159.50p | 159.50p | 157006 |
03/10/2016 | 168.00p | 169.05p | 151.00p | 166.00p | 141104 |
30/09/2016 | 165.00p | 167.44p | 157.50p | 165.00p | 54407 |
29/09/2016 | 167.50p | 167.50p | 165.00p | 166.00p | 14988 |
28/09/2016 | 167.50p | 167.50p | 163.75p | 166.00p | 52718 |
27/09/2016 | 163.00p | 166.00p | 163.00p | 165.00p | 32669 |
26/09/2016 | 167.50p | 167.50p | 160.50p | 163.00p | 78666 |
23/09/2016 | 172.00p | 175.00p | 165.00p | 167.25p | 47328 |
22/09/2016 | 167.50p | 177.50p | 162.50p | 166.50p | 167167 |
21/09/2016 | 167.50p | 170.00p | 165.50p | 167.50p | 87656 |
20/09/2016 | 167.50p | 177.00p | 166.45p | 168.00p | 58435 |
19/09/2016 | 175.00p | 188.69p | 159.70p | 165.00p | 152152 |
16/09/2016 | 182.50p | 189.00p | 170.00p | 170.00p | 81866 |
15/09/2016 | 197.00p | 197.00p | 177.94p | 183.50p | 85942 |
14/09/2016 | 195.50p | 200.00p | 185.00p | 191.00p | 94916 |
13/09/2016 | 187.50p | 210.00p | 175.00p | 192.50p | 514137 |
12/09/2016 | 209.50p | 215.00p | 205.26p | 210.00p | 22801 |
09/09/2016 | 207.50p | 217.20p | 207.50p | 210.00p | 24447 |
08/09/2016 | 212.50p | 218.50p | 207.50p | 211.50p | 24303 |
07/09/2016 | 205.00p | 225.00p | 205.00p | 214.00p | 53895 |
06/09/2016 | 214.50p | 214.73p | 208.00p | 212.00p | 13984 |
05/09/2016 | 217.00p | 224.99p | 207.50p | 214.00p | 23287 |
02/09/2016 | 215.00p | 230.00p | 205.16p | 210.00p | 111845 |
01/09/2016 | 210.00p | 211.09p | 204.42p | 207.50p | 30686 |
31/08/2016 | 207.00p | 212.50p | 203.50p | 210.00p | 71677 |
30/08/2016 | 215.00p | 215.00p | 206.78p | 211.00p | 5338 |
26/08/2016 | 216.00p | 218.49p | 207.50p | 211.00p | 31132 |
25/08/2016 | 212.00p | 212.50p | 208.00p | 211.00p | 24090 |
24/08/2016 | 213.00p | 214.50p | 208.75p | 211.50p | 29975 |
23/08/2016 | 211.50p | 220.74p | 205.00p | 213.00p | 31205 |
22/08/2016 | 214.50p | 214.50p | 209.43p | 213.50p | 21720 |
19/08/2016 | 217.50p | 217.50p | 208.83p | 210.75p | 34610 |
18/08/2016 | 200.00p | 216.00p | 200.00p | 215.00p | 33144 |
17/08/2016 | 219.50p | 219.50p | 210.50p | 213.50p | 16320 |
16/08/2016 | 225.00p | 226.62p | 208.91p | 214.00p | 43578 |
15/08/2016 | 225.00p | 225.00p | 210.00p | 212.00p | 43388 |
12/08/2016 | 215.00p | 218.16p | 207.00p | 207.00p | 53114 |
11/08/2016 | 210.50p | 219.99p | 206.25p | 212.50p | 27719 |
10/08/2016 | 211.50p | 215.00p | 205.50p | 208.00p | 27365 |
09/08/2016 | 212.00p | 213.25p | 200.50p | 208.00p | 54857 |
08/08/2016 | 214.50p | 217.49p | 208.00p | 208.00p | 37920 |
05/08/2016 | 220.00p | 220.00p | 204.21p | 210.00p | 21805 |
04/08/2016 | 224.50p | 224.50p | 206.23p | 213.00p | 46113 |
03/08/2016 | 212.50p | 212.50p | 199.66p | 208.00p | 12342 |
02/08/2016 | 200.00p | 216.99p | 195.00p | 203.00p | 51504 |
01/08/2016 | 213.00p | 219.00p | 188.70p | 205.00p | 41055 |
29/07/2016 | 215.00p | 217.99p | 205.50p | 212.00p | 90969 |
28/07/2016 | 207.50p | 217.00p | 200.00p | 209.00p | 113897 |
27/07/2016 | 204.50p | 207.00p | 198.60p | 206.00p | 39221 |
26/07/2016 | 210.00p | 218.56p | 200.00p | 204.00p | 32535 |
25/07/2016 | 225.00p | 225.00p | 200.00p | 205.00p | 24094 |
22/07/2016 | 205.00p | 215.00p | 200.00p | 204.00p | 45083 |
21/07/2016 | 201.00p | 215.00p | 190.15p | 204.50p | 130481 |
20/07/2016 | 216.00p | 217.50p | 201.50p | 201.50p | 26331 |
19/07/2016 | 225.50p | 225.50p | 207.64p | 218.50p | 31052 |
18/07/2016 | 237.50p | 237.50p | 213.91p | 216.50p | 29858 |
15/07/2016 | 231.50p | 231.50p | 212.00p | 213.00p | 17302 |
14/07/2016 | 237.00p | 237.00p | 217.50p | 222.50p | 23796 |
13/07/2016 | 225.00p | 234.38p | 214.01p | 228.50p | 15502 |
12/07/2016 | 210.00p | 235.27p | 205.50p | 229.50p | 39212 |
11/07/2016 | 234.50p | 234.50p | 212.40p | 230.00p | 7496 |
08/07/2016 | 215.00p | 227.00p | 207.50p | 211.25p | 45445 |
07/07/2016 | 227.50p | 227.50p | 211.81p | 217.50p | 6210 |
06/07/2016 | 221.00p | 233.14p | 205.58p | 215.00p | 15103 |
05/07/2016 | 237.50p | 237.50p | 212.50p | 212.50p | 13847 |
04/07/2016 | 223.50p | 243.50p | 216.88p | 223.50p | 32042 |
01/07/2016 | 217.50p | 232.62p | 217.50p | 221.50p | 32964 |
30/06/2016 | 225.00p | 240.00p | 210.00p | 235.00p | 146743 |
29/06/2016 | 200.50p | 218.62p | 200.50p | 218.00p | 40861 |
28/06/2016 | 216.50p | 216.50p | 195.86p | 200.00p | 25186 |
27/06/2016 | 212.50p | 235.00p | 182.50p | 195.00p | 87328 |
24/06/2016 | 215.00p | 233.49p | 189.38p | 230.00p | 76988 |
23/06/2016 | 247.50p | 247.50p | 227.50p | 239.00p | 40625 |
22/06/2016 | 225.50p | 245.00p | 225.00p | 229.00p | 45460 |
21/06/2016 | 226.50p | 237.00p | 225.00p | 229.00p | 27990 |
20/06/2016 | 230.50p | 241.34p | 225.00p | 226.00p | 39723 |
17/06/2016 | 237.50p | 242.88p | 225.00p | 225.00p | 50672 |
16/06/2016 | 242.50p | 249.00p | 230.00p | 230.00p | 35623 |
15/06/2016 | 240.00p | 249.50p | 228.00p | 247.50p | 45277 |
14/06/2016 | 242.50p | 246.00p | 225.00p | 227.50p | 60883 |
13/06/2016 | 260.00p | 260.00p | 227.50p | 237.50p | 63639 |
10/06/2016 | 269.50p | 269.50p | 247.06p | 252.50p | 44814 |
09/06/2016 | 269.50p | 269.50p | 253.07p | 264.00p | 37523 |
*Close Price adjusted for both dividends and splits