Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/03/2017 | 108.18p | 108.68p | 107.19p | 107.93p | 710611 |
17/03/2017 | 108.43p | 109.08p | 107.93p | 107.93p | 1546822 |
16/03/2017 | 108.18p | 109.68p | 108.18p | 108.68p | 1539932 |
15/03/2017 | 109.18p | 109.68p | 108.43p | 108.68p | 1012621 |
14/03/2017 | 108.18p | 109.93p | 108.18p | 108.43p | 1143338 |
13/03/2017 | 112.17p | 112.17p | 107.93p | 108.18p | 1513357 |
10/03/2017 | 109.43p | 110.18p | 109.18p | 109.93p | 1287506 |
09/03/2017 | 110.43p | 110.50p | 109.43p | 109.43p | 907800 |
08/03/2017 | 110.18p | 111.17p | 109.18p | 109.68p | 2264650 |
07/03/2017 | 110.43p | 111.42p | 110.43p | 110.92p | 788411 |
06/03/2017 | 109.93p | 111.84p | 109.93p | 111.42p | 865161 |
03/03/2017 | 108.93p | 111.42p | 108.93p | 110.92p | 721750 |
02/03/2017 | 109.43p | 111.67p | 108.68p | 110.92p | 1559797 |
01/03/2017 | 107.68p | 109.68p | 107.68p | 109.43p | 689327 |
28/02/2017 | 106.19p | 109.57p | 106.19p | 109.43p | 959667 |
27/02/2017 | 105.44p | 108.68p | 105.44p | 108.18p | 1244591 |
24/02/2017 | 105.69p | 108.18p | 105.44p | 105.94p | 968281 |
23/02/2017 | 106.94p | 108.18p | 105.94p | 106.19p | 952549 |
22/02/2017 | 108.18p | 108.56p | 107.68p | 107.68p | 837803 |
21/02/2017 | 107.19p | 109.07p | 106.94p | 108.18p | 790511 |
20/02/2017 | 107.68p | 107.68p | 106.69p | 107.19p | 720015 |
17/02/2017 | 106.19p | 108.18p | 106.19p | 107.19p | 992170 |
16/02/2017 | 106.69p | 108.03p | 106.19p | 106.19p | 652970 |
15/02/2017 | 109.43p | 109.43p | 106.94p | 107.19p | 496220 |
14/02/2017 | 108.18p | 108.18p | 105.44p | 106.94p | 967133 |
13/02/2017 | 105.44p | 107.93p | 105.44p | 107.68p | 357861 |
10/02/2017 | 109.43p | 109.43p | 107.19p | 107.93p | 653073 |
09/02/2017 | 105.69p | 108.93p | 105.69p | 107.93p | 406746 |
08/02/2017 | 105.19p | 108.43p | 105.19p | 108.43p | 648256 |
07/02/2017 | 108.93p | 108.93p | 106.19p | 107.43p | 905221 |
06/02/2017 | 104.69p | 106.69p | 104.69p | 106.44p | 577991 |
03/02/2017 | 108.43p | 108.43p | 105.69p | 106.19p | 457284 |
02/02/2017 | 106.94p | 107.19p | 105.69p | 105.94p | 678249 |
01/02/2017 | 105.69p | 108.18p | 105.69p | 107.68p | 1960389 |
31/01/2017 | 107.19p | 107.43p | 104.94p | 105.69p | 469795 |
30/01/2017 | 104.69p | 106.19p | 104.69p | 105.69p | 467383 |
27/01/2017 | 105.69p | 106.87p | 104.94p | 104.94p | 591395 |
26/01/2017 | 107.68p | 107.68p | 106.19p | 106.19p | 765023 |
25/01/2017 | 107.68p | 107.68p | 106.36p | 106.44p | 1106820 |
24/01/2017 | 107.68p | 107.68p | 106.69p | 106.69p | 640027 |
23/01/2017 | 107.43p | 108.19p | 107.19p | 107.68p | 685097 |
20/01/2017 | 107.43p | 108.48p | 107.43p | 107.68p | 291729 |
19/01/2017 | 109.68p | 109.68p | 107.43p | 107.93p | 620129 |
18/01/2017 | 107.68p | 108.93p | 107.68p | 108.18p | 666690 |
17/01/2017 | 107.68p | 109.18p | 107.68p | 108.43p | 708303 |
16/01/2017 | 107.68p | 109.89p | 107.68p | 108.68p | 678237 |
13/01/2017 | 109.43p | 109.43p | 107.68p | 108.68p | 541756 |
12/01/2017 | 109.18p | 109.67p | 107.93p | 108.18p | 712861 |
11/01/2017 | 111.17p | 111.17p | 109.68p | 110.68p | 614713 |
10/01/2017 | 110.68p | 110.74p | 109.21p | 110.68p | 1017858 |
09/01/2017 | 110.68p | 110.92p | 108.18p | 110.43p | 709966 |
06/01/2017 | 110.68p | 110.92p | 109.93p | 110.18p | 809331 |
05/01/2017 | 111.67p | 111.67p | 109.47p | 110.43p | 649166 |
04/01/2017 | 110.68p | 110.80p | 109.68p | 110.68p | 436455 |
03/01/2017 | 108.93p | 111.21p | 108.93p | 110.18p | 1068160 |
30/12/2016 | 111.42p | 111.67p | 109.43p | 110.92p | 235946 |
29/12/2016 | 109.68p | 109.68p | 108.18p | 108.93p | 257849 |
28/12/2016 | 111.42p | 111.42p | 109.15p | 109.93p | 390934 |
23/12/2016 | 109.93p | 110.68p | 109.93p | 110.68p | 265731 |
22/12/2016 | 108.68p | 110.43p | 108.18p | 110.18p | 614805 |
21/12/2016 | 109.18p | 109.18p | 107.68p | 108.18p | 736038 |
20/12/2016 | 110.43p | 110.43p | 107.93p | 108.68p | 699329 |
19/12/2016 | 108.18p | 109.93p | 108.18p | 108.68p | 605771 |
16/12/2016 | 111.42p | 111.42p | 109.63p | 109.68p | 1157854 |
15/12/2016 | 111.42p | 111.42p | 109.68p | 110.43p | 875088 |
14/12/2016 | 109.68p | 110.68p | 109.68p | 109.93p | 474835 |
13/12/2016 | 109.93p | 110.59p | 109.18p | 109.68p | 651712 |
12/12/2016 | 109.93p | 110.98p | 104.69p | 109.68p | 507639 |
09/12/2016 | 110.92p | 111.67p | 110.18p | 110.68p | 543812 |
08/12/2016 | 109.68p | 111.67p | 109.68p | 110.68p | 680671 |
07/12/2016 | 108.18p | 112.42p | 108.18p | 112.42p | 1072157 |
06/12/2016 | 107.68p | 109.93p | 107.68p | 109.68p | 644298 |
05/12/2016 | 108.18p | 110.48p | 107.93p | 108.93p | 939627 |
02/12/2016 | 110.18p | 110.55p | 107.68p | 110.18p | 1346348 |
01/12/2016 | 109.43p | 110.51p | 109.18p | 109.93p | 827726 |
30/11/2016 | 109.93p | 110.68p | 109.93p | 110.68p | 1031740 |
29/11/2016 | 110.68p | 110.92p | 109.93p | 110.43p | 619443 |
28/11/2016 | 110.43p | 111.17p | 110.18p | 110.68p | 487128 |
25/11/2016 | 111.42p | 111.42p | 110.18p | 111.17p | 271904 |
24/11/2016 | 111.17p | 111.42p | 110.68p | 110.92p | 626486 |
23/11/2016 | 111.17p | 111.21p | 109.68p | 110.92p | 632318 |
22/11/2016 | 110.68p | 111.17p | 110.50p | 111.17p | 518638 |
21/11/2016 | 110.68p | 111.70p | 110.18p | 110.68p | 645819 |
18/11/2016 | 110.68p | 111.42p | 110.68p | 110.92p | 704779 |
17/11/2016 | 109.93p | 111.17p | 109.93p | 111.17p | 531953 |
16/11/2016 | 109.18p | 111.67p | 108.68p | 109.68p | 455523 |
15/11/2016 | 107.43p | 109.93p | 107.43p | 109.68p | 613684 |
14/11/2016 | 107.68p | 111.17p | 107.68p | 109.43p | 495707 |
11/11/2016 | 109.93p | 110.92p | 107.19p | 110.18p | 569496 |
10/11/2016 | 112.17p | 112.17p | 106.19p | 106.44p | 1229142 |
09/11/2016 | 112.42p | 112.42p | 110.68p | 110.68p | 767775 |
08/11/2016 | 111.42p | 111.44p | 109.43p | 109.68p | 830968 |
07/11/2016 | 109.93p | 111.66p | 109.43p | 109.93p | 336082 |
04/11/2016 | 111.42p | 111.42p | 109.68p | 109.93p | 660985 |
03/11/2016 | 111.67p | 111.67p | 110.18p | 110.68p | 940666 |
02/11/2016 | 112.17p | 112.17p | 109.68p | 109.93p | 606508 |
01/11/2016 | 111.42p | 111.92p | 109.68p | 109.93p | 856245 |
31/10/2016 | 112.67p | 112.67p | 110.68p | 111.17p | 552855 |
28/10/2016 | 112.17p | 112.42p | 110.43p | 112.42p | 695594 |
27/10/2016 | 111.17p | 112.17p | 111.05p | 111.67p | 668180 |
26/10/2016 | 111.42p | 112.17p | 110.43p | 111.17p | 548984 |
25/10/2016 | 112.42p | 112.67p | 111.42p | 112.17p | 450900 |
24/10/2016 | 110.18p | 112.42p | 109.93p | 111.92p | 549869 |
21/10/2016 | 112.92p | 112.92p | 110.68p | 111.42p | 853564 |
20/10/2016 | 110.92p | 112.67p | 110.92p | 112.17p | 485571 |
19/10/2016 | 111.17p | 112.67p | 111.17p | 112.42p | 559955 |
18/10/2016 | 110.18p | 112.42p | 109.68p | 110.18p | 653978 |
17/10/2016 | 110.43p | 112.17p | 109.68p | 109.93p | 713623 |
14/10/2016 | 109.43p | 112.42p | 109.43p | 112.17p | 999025 |
13/10/2016 | 109.18p | 112.42p | 109.18p | 112.42p | 927372 |
12/10/2016 | 109.68p | 111.92p | 109.68p | 110.68p | 602171 |
11/10/2016 | 112.17p | 112.17p | 110.28p | 110.68p | 362641 |
10/10/2016 | 110.68p | 112.17p | 109.93p | 109.93p | 481953 |
07/10/2016 | 110.68p | 111.92p | 110.43p | 110.43p | 727097 |
06/10/2016 | 111.67p | 114.17p | 110.58p | 110.92p | 806036 |
05/10/2016 | 114.17p | 114.22p | 112.42p | 112.42p | 790874 |
04/10/2016 | 112.67p | 114.66p | 111.92p | 112.67p | 1139550 |
03/10/2016 | 109.18p | 113.17p | 109.18p | 111.42p | 742030 |
30/09/2016 | 112.42p | 112.42p | 110.18p | 111.67p | 777035 |
29/09/2016 | 110.92p | 112.42p | 110.92p | 111.67p | 793475 |
28/09/2016 | 110.92p | 112.79p | 110.92p | 112.17p | 877377 |
27/09/2016 | 110.92p | 112.42p | 110.68p | 111.92p | 565362 |
26/09/2016 | 110.43p | 112.92p | 110.43p | 111.17p | 440117 |
23/09/2016 | 110.43p | 113.17p | 110.43p | 112.67p | 543342 |
22/09/2016 | 111.67p | 111.67p | 110.92p | 111.42p | 634459 |
21/09/2016 | 110.18p | 111.67p | 110.18p | 110.68p | 629390 |
20/09/2016 | 111.67p | 111.67p | 110.18p | 111.17p | 385545 |
19/09/2016 | 110.18p | 110.92p | 109.68p | 109.93p | 552303 |
16/09/2016 | 110.18p | 111.32p | 109.93p | 110.18p | 1679615 |
15/09/2016 | 111.67p | 111.67p | 108.93p | 110.68p | 1093409 |
14/09/2016 | 108.68p | 110.68p | 108.68p | 108.93p | 583600 |
13/09/2016 | 109.93p | 111.67p | 108.93p | 109.68p | 782938 |
12/09/2016 | 112.42p | 112.42p | 110.18p | 110.18p | 652573 |
09/09/2016 | 110.92p | 112.67p | 110.43p | 110.43p | 664249 |
08/09/2016 | 111.17p | 112.92p | 111.09p | 112.67p | 1061849 |
07/09/2016 | 110.43p | 111.92p | 110.18p | 111.17p | 433293 |
06/09/2016 | 110.43p | 112.67p | 110.18p | 110.92p | 786444 |
05/09/2016 | 110.68p | 111.85p | 109.93p | 110.92p | 593039 |
02/09/2016 | 112.17p | 112.17p | 110.04p | 110.68p | 2257676 |
01/09/2016 | 110.43p | 110.96p | 109.68p | 110.43p | 1070296 |
31/08/2016 | 111.67p | 111.67p | 108.93p | 110.18p | 1226529 |
30/08/2016 | 108.68p | 111.67p | 108.68p | 110.68p | 1232702 |
26/08/2016 | 111.17p | 112.17p | 110.43p | 111.17p | 497814 |
25/08/2016 | 111.17p | 114.02p | 110.36p | 111.17p | 723189 |
24/08/2016 | 111.67p | 113.19p | 111.17p | 111.42p | 555250 |
23/08/2016 | 110.68p | 113.42p | 110.68p | 111.92p | 647591 |
22/08/2016 | 111.67p | 113.74p | 110.18p | 111.67p | 832699 |
19/08/2016 | 111.92p | 114.29p | 111.92p | 112.17p | 510157 |
18/08/2016 | 110.68p | 113.42p | 110.68p | 112.92p | 506273 |
17/08/2016 | 112.92p | 113.82p | 111.17p | 112.42p | 504294 |
16/08/2016 | 111.42p | 115.16p | 111.42p | 112.42p | 405110 |
15/08/2016 | 114.41p | 115.16p | 112.39p | 113.67p | 741183 |
12/08/2016 | 111.92p | 112.92p | 111.42p | 112.92p | 941420 |
11/08/2016 | 110.43p | 112.17p | 110.43p | 112.17p | 717045 |
10/08/2016 | 111.17p | 113.67p | 110.68p | 111.17p | 1732940 |
09/08/2016 | 113.17p | 114.61p | 113.17p | 113.67p | 728814 |
08/08/2016 | 114.17p | 114.28p | 112.92p | 113.67p | 964851 |
05/08/2016 | 113.92p | 114.17p | 112.92p | 113.42p | 589357 |
04/08/2016 | 110.18p | 113.92p | 110.18p | 113.17p | 1999078 |
03/08/2016 | 112.17p | 113.67p | 111.96p | 112.67p | 749766 |
02/08/2016 | 110.68p | 113.92p | 110.68p | 112.92p | 885433 |
01/08/2016 | 112.67p | 113.53p | 111.75p | 113.42p | 1063440 |
29/07/2016 | 109.93p | 112.92p | 109.93p | 110.92p | 873024 |
28/07/2016 | 110.68p | 112.67p | 109.52p | 112.42p | 1412274 |
27/07/2016 | 109.93p | 111.17p | 109.18p | 109.93p | 1020774 |
26/07/2016 | 109.43p | 111.13p | 109.18p | 109.93p | 667890 |
25/07/2016 | 108.43p | 109.43p | 108.43p | 109.43p | 937049 |
22/07/2016 | 108.68p | 109.18p | 107.80p | 108.68p | 744035 |
21/07/2016 | 108.93p | 109.18p | 108.18p | 108.93p | 869874 |
20/07/2016 | 107.93p | 109.43p | 107.68p | 109.18p | 1220387 |
19/07/2016 | 106.69p | 107.93p | 106.44p | 107.93p | 587181 |
18/07/2016 | 107.19p | 108.43p | 106.19p | 108.43p | 1636300 |
15/07/2016 | 106.44p | 107.68p | 106.19p | 107.19p | 768326 |
14/07/2016 | 106.94p | 108.68p | 106.69p | 106.69p | 1464461 |
13/07/2016 | 108.18p | 108.68p | 107.19p | 107.93p | 902259 |
12/07/2016 | 109.68p | 109.68p | 107.52p | 107.68p | 1862243 |
11/07/2016 | 108.18p | 109.50p | 107.09p | 109.43p | 941233 |
08/07/2016 | 106.19p | 107.68p | 105.44p | 107.43p | 633795 |
07/07/2016 | 102.95p | 105.69p | 102.45p | 105.69p | 1004838 |
06/07/2016 | 105.69p | 106.19p | 100.95p | 101.95p | 1586897 |
05/07/2016 | 109.18p | 109.18p | 105.19p | 105.19p | 4177378 |
04/07/2016 | 108.68p | 109.18p | 106.69p | 109.18p | 866397 |
01/07/2016 | 106.69p | 107.93p | 105.94p | 107.68p | 1479973 |
30/06/2016 | 104.69p | 106.44p | 102.70p | 106.44p | 1753154 |
29/06/2016 | 102.70p | 104.44p | 102.45p | 103.45p | 1662218 |
28/06/2016 | 102.20p | 102.70p | 100.28p | 102.20p | 1692239 |
27/06/2016 | 104.69p | 104.69p | 101.20p | 101.20p | 1237063 |
24/06/2016 | 102.70p | 105.44p | 101.16p | 103.95p | 1403408 |
23/06/2016 | 105.69p | 107.19p | 104.64p | 106.69p | 1083540 |
22/06/2016 | 106.19p | 106.19p | 103.95p | 104.44p | 1490886 |
21/06/2016 | 106.19p | 106.19p | 103.95p | 104.19p | 1061889 |
20/06/2016 | 104.69p | 105.94p | 103.20p | 103.95p | 823864 |
17/06/2016 | 101.70p | 103.32p | 101.70p | 103.20p | 1076274 |
16/06/2016 | 102.95p | 104.33p | 101.70p | 101.70p | 834167 |
15/06/2016 | 105.44p | 105.44p | 103.99p | 104.69p | 943316 |
14/06/2016 | 105.69p | 105.69p | 102.70p | 103.95p | 1017993 |
13/06/2016 | 105.44p | 107.43p | 105.44p | 105.69p | 1025201 |
10/06/2016 | 107.19p | 107.93p | 107.19p | 107.19p | 425931 |
09/06/2016 | 105.69p | 107.93p | 105.69p | 107.68p | 832805 |
08/06/2016 | 107.19p | 107.93p | 106.94p | 107.93p | 902947 |
*Close Price adjusted for both dividends and splits