Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/04/2017 | 160.00p | 161.45p | 155.20p | 160.00p | 7821 |
31/03/2017 | 160.00p | 161.45p | 155.20p | 160.00p | 10063 |
30/03/2017 | 158.50p | 161.95p | 155.00p | 158.50p | 8277 |
29/03/2017 | 160.00p | 161.95p | 155.02p | 158.50p | 21302 |
28/03/2017 | 162.50p | 162.50p | 160.00p | 160.00p | 14958 |
27/03/2017 | 165.00p | 169.00p | 160.50p | 162.50p | 14385 |
24/03/2017 | 162.50p | 165.00p | 160.00p | 165.00p | 10550 |
23/03/2017 | 158.50p | 164.00p | 158.50p | 162.50p | 37615 |
22/03/2017 | 161.00p | 165.00p | 157.00p | 158.50p | 40483 |
21/03/2017 | 169.50p | 171.94p | 159.74p | 160.50p | 29385 |
20/03/2017 | 169.50p | 169.50p | 164.55p | 169.50p | 4339 |
17/03/2017 | 180.00p | 180.00p | 156.00p | 169.50p | 76665 |
16/03/2017 | 180.00p | 180.00p | 176.00p | 180.00p | 415 |
15/03/2017 | 181.00p | 181.00p | 176.00p | 180.00p | 13779 |
14/03/2017 | 185.00p | 190.00p | 180.16p | 181.00p | 26259 |
13/03/2017 | 178.50p | 182.00p | 178.50p | 181.50p | 33301 |
10/03/2017 | 178.50p | 178.50p | 175.00p | 178.50p | 1208 |
09/03/2017 | 182.50p | 182.50p | 177.50p | 178.50p | 10748 |
08/03/2017 | 185.00p | 187.86p | 180.05p | 182.50p | 13096 |
07/03/2017 | 177.00p | 195.00p | 177.00p | 185.00p | 49729 |
06/03/2017 | 170.00p | 180.00p | 170.00p | 177.00p | 45994 |
03/03/2017 | 172.50p | 175.00p | 167.00p | 170.00p | 14802 |
02/03/2017 | 171.50p | 172.55p | 168.50p | 172.50p | 20329 |
01/03/2017 | 165.00p | 174.00p | 161.00p | 171.50p | 54232 |
28/02/2017 | 167.50p | 169.00p | 160.00p | 165.00p | 52088 |
27/02/2017 | 182.50p | 182.50p | 161.50p | 167.50p | 33172 |
24/02/2017 | 185.00p | 185.50p | 175.00p | 182.50p | 2122 |
23/02/2017 | 198.00p | 198.00p | 184.50p | 185.00p | 18317 |
22/02/2017 | 198.00p | 198.00p | 194.50p | 198.00p | 6174 |
21/02/2017 | 198.00p | 198.00p | 192.05p | 198.00p | 1547 |
20/02/2017 | 198.00p | 198.00p | 192.00p | 198.00p | 8299 |
17/02/2017 | 199.00p | 201.00p | 194.00p | 198.00p | 19717 |
16/02/2017 | 195.00p | 202.00p | 190.00p | 199.00p | 39623 |
15/02/2017 | 197.50p | 197.50p | 190.00p | 195.00p | 987 |
14/02/2017 | 201.00p | 201.00p | 195.00p | 197.50p | 21727 |
13/02/2017 | 212.00p | 212.00p | 200.00p | 201.00p | 12701 |
10/02/2017 | 212.00p | 213.60p | 204.00p | 212.00p | 5675 |
09/02/2017 | 206.00p | 212.00p | 202.64p | 212.00p | 10037 |
08/02/2017 | 201.00p | 205.00p | 200.48p | 205.00p | 19870 |
07/02/2017 | 204.00p | 204.00p | 200.24p | 201.00p | 5088 |
06/02/2017 | 215.00p | 215.00p | 199.57p | 208.50p | 26970 |
03/02/2017 | 217.00p | 218.50p | 214.02p | 217.00p | 4613 |
02/02/2017 | 222.50p | 222.50p | 211.00p | 217.00p | 15803 |
01/02/2017 | 222.50p | 225.00p | 218.00p | 222.50p | 29443 |
31/01/2017 | 227.50p | 244.95p | 217.31p | 222.50p | 103079 |
30/01/2017 | 218.50p | 230.00p | 217.00p | 225.00p | 13073 |
27/01/2017 | 222.50p | 223.00p | 217.77p | 218.50p | 10035 |
26/01/2017 | 211.50p | 235.00p | 211.00p | 222.50p | 34113 |
25/01/2017 | 222.50p | 224.00p | 209.55p | 211.50p | 16549 |
24/01/2017 | 218.00p | 234.00p | 218.00p | 222.50p | 122559 |
23/01/2017 | 200.50p | 225.00p | 200.05p | 218.00p | 46558 |
20/01/2017 | 204.00p | 204.00p | 199.16p | 200.50p | 19085 |
19/01/2017 | 205.50p | 207.95p | 201.52p | 204.00p | 10732 |
18/01/2017 | 180.00p | 215.00p | 180.00p | 205.50p | 69244 |
17/01/2017 | 180.00p | 184.50p | 175.05p | 180.00p | 4098 |
16/01/2017 | 177.50p | 183.00p | 175.80p | 180.00p | 17202 |
13/01/2017 | 185.00p | 185.00p | 175.00p | 177.50p | 29269 |
12/01/2017 | 180.00p | 185.00p | 179.44p | 185.00p | 19148 |
11/01/2017 | 183.00p | 187.95p | 179.44p | 180.00p | 12608 |
10/01/2017 | 183.50p | 189.95p | 181.60p | 183.00p | 31561 |
09/01/2017 | 191.00p | 191.50p | 183.00p | 183.50p | 27979 |
06/01/2017 | 164.00p | 195.00p | 161.50p | 191.00p | 92882 |
05/01/2017 | 166.00p | 167.95p | 162.21p | 164.00p | 5698 |
04/01/2017 | 166.00p | 172.00p | 162.52p | 166.00p | 8234 |
03/01/2017 | 165.00p | 174.00p | 160.05p | 166.00p | 19052 |
30/12/2016 | 165.00p | 165.00p | 161.75p | 165.00p | 4712 |
29/12/2016 | 160.50p | 165.00p | 160.50p | 165.00p | 15549 |
28/12/2016 | 160.50p | 162.50p | 158.50p | 160.50p | 5685 |
23/12/2016 | 162.00p | 164.90p | 155.14p | 160.50p | 7014 |
22/12/2016 | 168.50p | 172.90p | 158.25p | 162.00p | 19064 |
21/12/2016 | 162.50p | 175.00p | 162.50p | 170.00p | 32857 |
20/12/2016 | 150.00p | 165.00p | 150.00p | 162.50p | 37248 |
19/12/2016 | 150.00p | 153.80p | 150.00p | 150.00p | 42428 |
16/12/2016 | 150.00p | 154.90p | 150.00p | 150.00p | 5963 |
15/12/2016 | 149.50p | 154.90p | 146.00p | 150.00p | 90401 |
14/12/2016 | 148.50p | 152.25p | 145.65p | 149.50p | 17309 |
13/12/2016 | 155.00p | 157.50p | 142.10p | 148.50p | 100468 |
12/12/2016 | 146.50p | 159.50p | 146.50p | 157.50p | 35833 |
09/12/2016 | 145.00p | 148.18p | 144.36p | 146.50p | 72370 |
08/12/2016 | 145.00p | 147.00p | 140.25p | 145.00p | 43224 |
07/12/2016 | 137.50p | 140.00p | 135.00p | 137.50p | 42842 |
06/12/2016 | 142.00p | 142.00p | 137.00p | 139.50p | 6000 |
05/12/2016 | 146.00p | 146.00p | 140.04p | 142.00p | 7382 |
02/12/2016 | 146.00p | 146.00p | 142.08p | 146.00p | 2800 |
01/12/2016 | 146.00p | 147.00p | 142.00p | 146.00p | 10270 |
30/11/2016 | 144.00p | 147.00p | 144.00p | 146.00p | 11044 |
29/11/2016 | 146.00p | 148.00p | 142.80p | 146.00p | 48051 |
28/11/2016 | 143.00p | 147.00p | 140.12p | 145.00p | 178308 |
25/11/2016 | 136.00p | 146.90p | 136.00p | 143.00p | 16667 |
24/11/2016 | 136.00p | 139.00p | 133.25p | 136.00p | 11626 |
23/11/2016 | 136.00p | 140.00p | 133.00p | 136.00p | 3738 |
22/11/2016 | 136.00p | 140.00p | 136.00p | 136.00p | 700 |
21/11/2016 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
18/11/2016 | 136.00p | 136.00p | 133.00p | 136.00p | 2001 |
17/11/2016 | 136.00p | 136.00p | 134.22p | 136.00p | 1521 |
16/11/2016 | 136.00p | 140.00p | 132.80p | 136.00p | 5653 |
15/11/2016 | 138.50p | 139.50p | 133.80p | 136.00p | 3229 |
14/11/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
11/11/2016 | 135.00p | 140.00p | 130.00p | 135.00p | 11118 |
10/11/2016 | 129.00p | 135.00p | 129.00p | 135.00p | 17067 |
09/11/2016 | 128.50p | 131.40p | 125.00p | 129.00p | 8681 |
08/11/2016 | 137.00p | 137.00p | 130.90p | 134.00p | 601 |
07/11/2016 | 138.50p | 138.50p | 135.60p | 137.00p | 5865 |
04/11/2016 | 139.00p | 139.00p | 138.25p | 138.50p | 717 |
03/11/2016 | 139.00p | 139.00p | 138.20p | 139.00p | 6128 |
02/11/2016 | 141.00p | 141.00p | 138.55p | 139.00p | 12865 |
01/11/2016 | 146.00p | 146.00p | 138.75p | 141.00p | 24462 |
31/10/2016 | 146.00p | 146.00p | 145.00p | 146.00p | 3968 |
28/10/2016 | 146.00p | 146.00p | 145.00p | 146.00p | 2940 |
27/10/2016 | 146.00p | 146.30p | 140.00p | 146.00p | 9169 |
26/10/2016 | 147.50p | 150.00p | 146.00p | 146.00p | 14225 |
25/10/2016 | 147.50p | 150.00p | 145.03p | 147.50p | 24729 |
24/10/2016 | 152.00p | 153.16p | 146.50p | 147.50p | 35785 |
21/10/2016 | 152.50p | 152.50p | 147.40p | 152.00p | 9695 |
20/10/2016 | 146.50p | 154.00p | 146.50p | 152.50p | 11887 |
19/10/2016 | 146.50p | 150.00p | 146.02p | 146.50p | 3160 |
18/10/2016 | 146.50p | 150.00p | 145.55p | 146.50p | 7000 |
17/10/2016 | 146.50p | 150.00p | 145.10p | 146.50p | 6239 |
14/10/2016 | 144.50p | 149.00p | 144.50p | 146.50p | 9100 |
13/10/2016 | 144.50p | 145.52p | 143.00p | 144.50p | 11890 |
12/10/2016 | 150.00p | 150.00p | 142.00p | 144.50p | 23407 |
11/10/2016 | 143.50p | 151.75p | 142.03p | 150.00p | 41830 |
10/10/2016 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
07/10/2016 | 140.50p | 143.97p | 140.00p | 143.50p | 3179 |
06/10/2016 | 141.50p | 145.98p | 140.25p | 140.50p | 5010 |
05/10/2016 | 143.50p | 145.00p | 140.00p | 141.50p | 14565 |
04/10/2016 | 137.50p | 145.83p | 137.50p | 143.50p | 29849 |
03/10/2016 | 132.50p | 137.00p | 131.40p | 136.00p | 10179 |
30/09/2016 | 132.50p | 134.00p | 131.00p | 132.50p | 6726 |
29/09/2016 | 129.00p | 134.00p | 129.00p | 132.50p | 15759 |
28/09/2016 | 131.00p | 131.00p | 125.50p | 129.00p | 33466 |
27/09/2016 | 132.50p | 132.50p | 128.00p | 131.00p | 4261 |
26/09/2016 | 132.50p | 132.50p | 130.05p | 132.50p | 2327 |
23/09/2016 | 132.50p | 132.50p | 130.00p | 132.50p | 3891 |
22/09/2016 | 132.50p | 132.90p | 130.00p | 132.50p | 5532 |
21/09/2016 | 132.50p | 133.00p | 132.50p | 132.50p | 11925 |
20/09/2016 | 136.50p | 136.50p | 130.03p | 132.50p | 30359 |
19/09/2016 | 137.50p | 137.99p | 133.07p | 136.50p | 12033 |
16/09/2016 | 140.50p | 141.00p | 136.00p | 137.50p | 8298 |
15/09/2016 | 146.00p | 146.00p | 136.00p | 140.50p | 10772 |
14/09/2016 | 146.00p | 146.00p | 145.50p | 146.00p | 350 |
13/09/2016 | 146.50p | 146.50p | 145.00p | 146.00p | 17287 |
12/09/2016 | 152.50p | 154.00p | 145.03p | 146.50p | 11751 |
09/09/2016 | 153.50p | 154.40p | 152.00p | 152.50p | 6521 |
08/09/2016 | 153.50p | 154.40p | 152.50p | 153.50p | 3270 |
07/09/2016 | 152.50p | 154.40p | 150.25p | 153.50p | 13080 |
06/09/2016 | 152.00p | 154.95p | 149.00p | 152.50p | 9294 |
05/09/2016 | 152.50p | 154.97p | 149.50p | 152.00p | 16540 |
02/09/2016 | 152.50p | 152.50p | 150.10p | 152.50p | 964 |
01/09/2016 | 152.00p | 154.97p | 150.10p | 152.50p | 2967 |
31/08/2016 | 144.00p | 154.97p | 143.00p | 152.00p | 11810 |
30/08/2016 | 142.50p | 145.00p | 135.00p | 144.00p | 51649 |
26/08/2016 | 157.50p | 160.00p | 156.00p | 157.50p | 7710 |
25/08/2016 | 157.50p | 160.00p | 156.65p | 157.50p | 12817 |
24/08/2016 | 158.50p | 159.00p | 157.10p | 157.50p | 765 |
23/08/2016 | 153.00p | 160.00p | 153.00p | 158.50p | 76730 |
22/08/2016 | 153.00p | 155.50p | 153.00p | 153.00p | 13364 |
19/08/2016 | 153.50p | 153.50p | 150.00p | 153.00p | 6471 |
18/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
17/08/2016 | 154.00p | 154.80p | 153.50p | 153.50p | 2388 |
16/08/2016 | 154.00p | 157.12p | 154.00p | 154.00p | 2605 |
15/08/2016 | 154.00p | 157.12p | 154.00p | 154.00p | 3995 |
12/08/2016 | 154.00p | 162.00p | 151.00p | 154.00p | 18516 |
11/08/2016 | 154.00p | 156.40p | 151.00p | 154.00p | 5625 |
10/08/2016 | 154.00p | 156.40p | 152.00p | 154.00p | 5875 |
09/08/2016 | 147.50p | 156.00p | 145.00p | 154.00p | 37841 |
08/08/2016 | 147.50p | 148.75p | 145.00p | 147.50p | 2211 |
05/08/2016 | 147.50p | 149.00p | 144.58p | 147.50p | 12829 |
04/08/2016 | 147.50p | 147.50p | 145.10p | 147.50p | 7908 |
03/08/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
02/08/2016 | 147.50p | 149.00p | 145.25p | 147.50p | 7896 |
01/08/2016 | 148.50p | 150.50p | 145.00p | 147.50p | 12738 |
29/07/2016 | 148.50p | 150.50p | 148.50p | 148.50p | 40352 |
28/07/2016 | 148.50p | 148.50p | 145.00p | 148.50p | 6754 |
27/07/2016 | 145.00p | 155.00p | 145.00p | 148.50p | 14421 |
26/07/2016 | 137.00p | 150.00p | 137.00p | 145.00p | 11860 |
25/07/2016 | 135.00p | 140.00p | 133.00p | 137.00p | 9258 |
22/07/2016 | 135.00p | 144.75p | 135.00p | 135.00p | 18914 |
21/07/2016 | 135.00p | 140.00p | 135.00p | 135.00p | 1219 |
20/07/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
19/07/2016 | 135.00p | 135.50p | 135.00p | 135.00p | 4000 |
18/07/2016 | 135.00p | 135.50p | 135.00p | 135.00p | 3045 |
15/07/2016 | 135.00p | 140.00p | 134.10p | 135.00p | 5143 |
14/07/2016 | 135.00p | 135.00p | 134.00p | 135.00p | 869 |
13/07/2016 | 135.00p | 140.00p | 132.20p | 135.00p | 5426 |
12/07/2016 | 135.00p | 137.00p | 132.00p | 135.00p | 7850 |
11/07/2016 | 135.00p | 137.00p | 131.50p | 135.00p | 3707 |
08/07/2016 | 127.50p | 140.00p | 127.50p | 135.00p | 7663 |
07/07/2016 | 125.00p | 130.00p | 120.00p | 127.50p | 8691 |
06/07/2016 | 130.50p | 130.50p | 125.00p | 125.00p | 6361 |
05/07/2016 | 135.00p | 135.80p | 127.35p | 130.50p | 4963 |
04/07/2016 | 136.50p | 137.90p | 133.00p | 135.00p | 20238 |
01/07/2016 | 136.00p | 138.00p | 136.00p | 136.50p | 2164 |
30/06/2016 | 132.50p | 138.80p | 131.50p | 136.00p | 25935 |
29/06/2016 | 126.00p | 134.50p | 126.00p | 132.50p | 9139 |
28/06/2016 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
27/06/2016 | 135.00p | 137.00p | 125.00p | 126.00p | 27541 |
24/06/2016 | 130.00p | 138.00p | 130.00p | 135.00p | 10620 |
23/06/2016 | 132.50p | 147.87p | 132.50p | 141.50p | 13861 |
22/06/2016 | 128.50p | 134.20p | 128.00p | 132.50p | 8847 |
*Close Price adjusted for both dividends and splits