Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2017 | 116.00p | 116.00p | 112.50p | 116.00p | 28618 |
21/03/2017 | 113.00p | 115.45p | 111.50p | 111.50p | 36824 |
20/03/2017 | 115.00p | 115.20p | 113.00p | 113.00p | 60521 |
17/03/2017 | 115.00p | 117.25p | 113.50p | 115.00p | 123756 |
16/03/2017 | 115.00p | 115.00p | 112.75p | 115.00p | 30422 |
15/03/2017 | 113.00p | 115.00p | 111.50p | 113.25p | 163955 |
14/03/2017 | 113.00p | 113.00p | 110.00p | 113.00p | 42171 |
13/03/2017 | 115.00p | 115.00p | 111.44p | 112.00p | 18210 |
10/03/2017 | 112.00p | 114.00p | 110.50p | 112.00p | 28125 |
09/03/2017 | 112.50p | 116.01p | 111.75p | 112.50p | 11707 |
08/03/2017 | 113.50p | 114.40p | 111.25p | 111.25p | 28944 |
07/03/2017 | 112.75p | 114.87p | 111.80p | 112.75p | 22113 |
06/03/2017 | 110.00p | 118.00p | 110.00p | 110.00p | 36973 |
03/03/2017 | 115.00p | 117.00p | 114.50p | 114.50p | 12191 |
02/03/2017 | 115.75p | 117.25p | 110.00p | 114.75p | 104647 |
01/03/2017 | 110.00p | 116.00p | 110.00p | 113.00p | 63065 |
28/02/2017 | 111.00p | 116.00p | 111.00p | 111.00p | 36242 |
27/02/2017 | 115.50p | 117.10p | 112.00p | 112.00p | 37377 |
24/02/2017 | 117.19p | 117.19p | 115.29p | 115.37p | 16876 |
23/02/2017 | 117.00p | 117.00p | 114.75p | 116.50p | 71534 |
22/02/2017 | 117.75p | 117.75p | 113.69p | 115.75p | 21559 |
21/02/2017 | 114.00p | 116.50p | 112.80p | 114.75p | 16363 |
20/02/2017 | 112.50p | 115.74p | 112.50p | 113.00p | 72270 |
17/02/2017 | 114.50p | 115.55p | 112.50p | 112.50p | 32036 |
16/02/2017 | 117.00p | 118.00p | 110.66p | 113.25p | 129137 |
15/02/2017 | 117.00p | 119.37p | 117.00p | 118.25p | 18640 |
14/02/2017 | 119.00p | 119.30p | 117.00p | 117.00p | 20243 |
13/02/2017 | 120.00p | 120.00p | 118.00p | 119.00p | 48944 |
10/02/2017 | 117.00p | 118.00p | 116.00p | 118.00p | 70184 |
09/02/2017 | 117.00p | 119.70p | 115.25p | 115.25p | 107968 |
08/02/2017 | 117.50p | 119.75p | 116.00p | 117.00p | 75960 |
07/02/2017 | 119.64p | 119.70p | 118.24p | 118.25p | 23000 |
06/02/2017 | 119.75p | 120.00p | 118.50p | 119.50p | 119361 |
03/02/2017 | 120.00p | 120.00p | 118.32p | 119.25p | 50969 |
02/02/2017 | 119.75p | 120.00p | 117.50p | 117.50p | 160986 |
01/02/2017 | 123.50p | 123.50p | 117.50p | 118.50p | 181265 |
31/01/2017 | 122.00p | 122.00p | 121.00p | 121.00p | 29337 |
30/01/2017 | 123.25p | 123.25p | 121.72p | 122.00p | 62232 |
27/01/2017 | 122.00p | 123.25p | 122.00p | 123.25p | 57539 |
26/01/2017 | 124.00p | 125.50p | 122.00p | 123.00p | 31272 |
25/01/2017 | 124.50p | 125.00p | 123.00p | 123.25p | 82618 |
24/01/2017 | 127.25p | 127.25p | 124.25p | 124.50p | 41983 |
23/01/2017 | 124.25p | 127.00p | 124.25p | 125.25p | 74010 |
20/01/2017 | 129.75p | 129.75p | 126.00p | 127.75p | 64948 |
19/01/2017 | 130.00p | 130.00p | 128.00p | 129.50p | 40102 |
18/01/2017 | 129.00p | 130.50p | 127.00p | 127.00p | 30882 |
17/01/2017 | 131.50p | 131.50p | 129.74p | 130.50p | 81085 |
16/01/2017 | 131.00p | 131.50p | 128.95p | 131.50p | 44055 |
13/01/2017 | 130.75p | 131.00p | 127.50p | 127.75p | 60570 |
12/01/2017 | 130.00p | 131.59p | 129.75p | 130.75p | 93183 |
11/01/2017 | 130.00p | 131.75p | 127.25p | 129.00p | 101993 |
10/01/2017 | 129.00p | 132.00p | 129.00p | 130.50p | 113159 |
09/01/2017 | 130.00p | 133.00p | 127.82p | 133.00p | 138330 |
06/01/2017 | 126.75p | 129.50p | 125.05p | 129.00p | 121574 |
05/01/2017 | 125.00p | 125.47p | 122.00p | 124.00p | 179818 |
04/01/2017 | 124.00p | 124.45p | 121.25p | 124.00p | 191570 |
03/01/2017 | 120.75p | 124.74p | 120.02p | 123.50p | 407883 |
30/12/2016 | 118.49p | 118.49p | 116.68p | 117.88p | 12034 |
29/12/2016 | 116.00p | 118.36p | 116.00p | 116.00p | 1543 |
28/12/2016 | 118.00p | 118.49p | 116.50p | 118.25p | 28937 |
23/12/2016 | 117.70p | 118.88p | 117.70p | 118.00p | 44942 |
22/12/2016 | 116.50p | 118.00p | 116.50p | 116.50p | 15776 |
21/12/2016 | 117.00p | 118.25p | 116.60p | 117.00p | 55213 |
20/12/2016 | 117.25p | 118.10p | 115.00p | 117.25p | 25860 |
19/12/2016 | 117.25p | 119.43p | 115.00p | 116.50p | 54209 |
16/12/2016 | 118.00p | 120.00p | 112.66p | 113.50p | 186456 |
15/12/2016 | 122.75p | 122.75p | 118.50p | 118.50p | 191258 |
14/12/2016 | 122.25p | 122.25p | 118.50p | 118.50p | 20250 |
13/12/2016 | 123.00p | 124.00p | 115.82p | 120.00p | 77267 |
12/12/2016 | 127.00p | 127.00p | 123.00p | 123.50p | 30654 |
09/12/2016 | 124.00p | 126.00p | 122.50p | 126.00p | 23514 |
08/12/2016 | 125.00p | 125.75p | 124.00p | 125.75p | 49605 |
07/12/2016 | 125.00p | 126.37p | 125.00p | 125.00p | 5386 |
06/12/2016 | 128.00p | 128.00p | 125.00p | 126.00p | 17623 |
05/12/2016 | 127.00p | 128.00p | 125.00p | 126.00p | 27085 |
02/12/2016 | 126.50p | 126.86p | 126.50p | 126.50p | 3849 |
01/12/2016 | 127.25p | 128.13p | 125.25p | 128.13p | 0 |
30/11/2016 | 127.25p | 128.73p | 125.25p | 125.25p | 32196 |
29/11/2016 | 129.75p | 129.75p | 127.00p | 129.75p | 5184 |
28/11/2016 | 130.00p | 130.00p | 127.30p | 130.00p | 68301 |
25/11/2016 | 128.00p | 130.00p | 128.00p | 130.00p | 14688 |
24/11/2016 | 128.00p | 130.00p | 128.00p | 130.00p | 228 |
23/11/2016 | 128.00p | 129.50p | 128.00p | 128.00p | 899 |
22/11/2016 | 130.00p | 130.00p | 128.30p | 128.75p | 27707 |
21/11/2016 | 130.00p | 130.00p | 128.50p | 128.50p | 36927 |
18/11/2016 | 129.00p | 130.00p | 128.25p | 130.00p | 1567396 |
17/11/2016 | 131.00p | 132.75p | 128.50p | 128.50p | 48186 |
16/11/2016 | 130.00p | 130.00p | 129.00p | 130.00p | 24079 |
15/11/2016 | 130.00p | 131.50p | 127.00p | 127.00p | 2336 |
14/11/2016 | 132.00p | 133.00p | 130.94p | 133.00p | 5163 |
11/11/2016 | 132.75p | 133.00p | 130.28p | 133.00p | 3889 |
10/11/2016 | 130.00p | 133.00p | 130.00p | 133.00p | 18169 |
09/11/2016 | 130.00p | 133.00p | 130.00p | 132.00p | 11836 |
08/11/2016 | 130.00p | 132.00p | 130.00p | 130.00p | 2836 |
07/11/2016 | 133.00p | 134.00p | 130.50p | 132.50p | 13663 |
04/11/2016 | 134.25p | 134.25p | 131.30p | 134.00p | 12695 |
03/11/2016 | 137.00p | 137.00p | 130.00p | 130.00p | 20265 |
02/11/2016 | 139.00p | 139.00p | 135.00p | 135.00p | 14744 |
01/11/2016 | 137.00p | 137.00p | 134.00p | 134.00p | 7767 |
31/10/2016 | 139.00p | 139.00p | 135.05p | 137.00p | 1257 |
28/10/2016 | 134.00p | 135.00p | 133.64p | 135.00p | 27634 |
27/10/2016 | 134.75p | 136.50p | 134.00p | 134.00p | 17248 |
26/10/2016 | 139.75p | 139.75p | 131.99p | 136.00p | 12371 |
25/10/2016 | 134.50p | 138.00p | 131.19p | 135.00p | 78260 |
24/10/2016 | 130.00p | 136.75p | 129.85p | 136.75p | 30577 |
21/10/2016 | 132.25p | 132.25p | 129.00p | 129.00p | 36346 |
20/10/2016 | 132.25p | 135.00p | 132.00p | 132.00p | 11514 |
19/10/2016 | 132.00p | 136.00p | 132.00p | 132.75p | 62505 |
18/10/2016 | 136.50p | 136.50p | 130.00p | 131.00p | 10594 |
17/10/2016 | 130.00p | 134.00p | 130.00p | 134.00p | 23596 |
14/10/2016 | 135.75p | 138.00p | 131.00p | 131.00p | 47292 |
13/10/2016 | 131.00p | 135.50p | 130.75p | 130.75p | 9074 |
12/10/2016 | 130.50p | 135.00p | 130.50p | 131.50p | 30304 |
11/10/2016 | 132.50p | 134.75p | 129.25p | 130.00p | 22639 |
10/10/2016 | 136.00p | 140.28p | 129.55p | 130.00p | 52085 |
07/10/2016 | 138.00p | 141.75p | 133.99p | 138.25p | 54982 |
06/10/2016 | 142.25p | 147.50p | 138.00p | 138.00p | 18635 |
05/10/2016 | 149.00p | 149.00p | 142.00p | 142.00p | 50389 |
04/10/2016 | 150.00p | 150.00p | 143.75p | 143.75p | 120613 |
03/10/2016 | 147.00p | 156.00p | 147.00p | 154.75p | 27335 |
30/09/2016 | 147.00p | 155.00p | 147.00p | 147.00p | 15250 |
29/09/2016 | 152.00p | 154.70p | 147.00p | 147.00p | 44915 |
28/09/2016 | 152.00p | 157.19p | 152.00p | 152.00p | 17909 |
27/09/2016 | 165.00p | 165.00p | 152.00p | 152.00p | 46902 |
26/09/2016 | 165.00p | 165.00p | 158.00p | 158.00p | 848 |
23/09/2016 | 165.00p | 165.00p | 159.00p | 159.00p | 24638 |
22/09/2016 | 165.00p | 165.00p | 160.50p | 165.00p | 11226 |
21/09/2016 | 165.00p | 165.00p | 160.50p | 160.50p | 28346 |
20/09/2016 | 166.00p | 166.10p | 160.50p | 160.50p | 21683 |
19/09/2016 | 162.75p | 170.00p | 162.00p | 167.00p | 198905 |
16/09/2016 | 153.00p | 170.00p | 152.95p | 170.00p | 195229 |
15/09/2016 | 155.75p | 155.75p | 155.60p | 155.75p | 5771 |
14/09/2016 | 156.00p | 156.00p | 152.84p | 155.50p | 18844 |
13/09/2016 | 152.50p | 155.64p | 152.50p | 152.50p | 5124 |
12/09/2016 | 150.25p | 155.88p | 150.00p | 150.00p | 35048 |
09/09/2016 | 156.00p | 156.00p | 152.00p | 152.00p | 18515 |
08/09/2016 | 155.00p | 157.00p | 152.48p | 156.00p | 30931 |
07/09/2016 | 150.00p | 157.00p | 150.00p | 157.00p | 34177 |
06/09/2016 | 156.00p | 156.00p | 153.00p | 156.00p | 24613 |
05/09/2016 | 155.00p | 156.37p | 150.00p | 150.00p | 15427 |
02/09/2016 | 156.00p | 160.00p | 150.00p | 150.00p | 29295 |
01/09/2016 | 157.00p | 157.00p | 154.00p | 156.00p | 52973 |
31/08/2016 | 160.00p | 160.00p | 153.74p | 155.00p | 70924 |
30/08/2016 | 152.50p | 160.00p | 152.50p | 160.00p | 115404 |
26/08/2016 | 153.25p | 161.00p | 152.50p | 152.50p | 18686 |
25/08/2016 | 158.00p | 161.56p | 153.00p | 153.00p | 13822 |
24/08/2016 | 158.00p | 159.88p | 158.00p | 159.88p | 4753 |
23/08/2016 | 153.25p | 159.00p | 153.25p | 157.50p | 8076 |
22/08/2016 | 158.00p | 162.00p | 153.00p | 153.00p | 33314 |
19/08/2016 | 160.00p | 161.03p | 157.00p | 159.00p | 10501 |
18/08/2016 | 153.00p | 158.12p | 153.00p | 153.00p | 8015 |
17/08/2016 | 155.25p | 158.85p | 153.75p | 153.75p | 223658 |
16/08/2016 | 153.00p | 162.12p | 153.00p | 155.25p | 53636 |
15/08/2016 | 155.00p | 161.50p | 150.00p | 150.25p | 57313 |
12/08/2016 | 160.00p | 160.56p | 155.00p | 155.00p | 24712 |
11/08/2016 | 161.00p | 161.56p | 155.00p | 155.00p | 68997 |
10/08/2016 | 161.75p | 163.25p | 160.00p | 161.00p | 111198 |
09/08/2016 | 160.00p | 163.00p | 160.00p | 161.50p | 62259 |
08/08/2016 | 159.00p | 162.21p | 158.75p | 160.00p | 54272 |
05/08/2016 | 156.50p | 158.93p | 155.23p | 157.50p | 90867 |
04/08/2016 | 156.50p | 156.50p | 155.00p | 155.75p | 32165 |
03/08/2016 | 156.25p | 156.50p | 153.90p | 156.00p | 128132 |
02/08/2016 | 147.50p | 153.21p | 147.50p | 150.00p | 136306 |
01/08/2016 | 149.75p | 150.81p | 144.69p | 147.75p | 404774 |
29/07/2016 | 146.00p | 155.00p | 143.00p | 146.00p | 152220 |
28/07/2016 | 147.00p | 149.23p | 144.72p | 147.00p | 33436 |
27/07/2016 | 147.00p | 149.50p | 147.00p | 147.00p | 5387 |
26/07/2016 | 148.00p | 150.00p | 144.00p | 150.00p | 16815 |
25/07/2016 | 146.00p | 150.00p | 143.48p | 147.00p | 216391 |
22/07/2016 | 144.00p | 151.00p | 144.00p | 150.00p | 37835 |
21/07/2016 | 146.00p | 150.00p | 144.00p | 149.00p | 25347 |
20/07/2016 | 147.00p | 150.00p | 147.00p | 150.00p | 16108 |
19/07/2016 | 149.00p | 149.50p | 148.00p | 149.00p | 34626 |
18/07/2016 | 149.75p | 149.75p | 146.00p | 149.00p | 33439 |
15/07/2016 | 150.00p | 150.00p | 148.25p | 150.00p | 20658 |
14/07/2016 | 147.50p | 149.50p | 145.75p | 145.75p | 16007 |
13/07/2016 | 152.00p | 152.00p | 143.00p | 143.00p | 41142 |
12/07/2016 | 151.75p | 151.75p | 144.50p | 146.00p | 50298 |
11/07/2016 | 150.00p | 152.00p | 145.03p | 148.00p | 137122 |
08/07/2016 | 148.00p | 148.50p | 142.00p | 142.00p | 37771 |
07/07/2016 | 148.00p | 148.00p | 148.00p | 148.00p | 3737 |
06/07/2016 | 148.00p | 148.50p | 148.00p | 148.00p | 5065 |
05/07/2016 | 153.00p | 156.20p | 148.00p | 148.00p | 8102 |
04/07/2016 | 151.50p | 155.00p | 151.50p | 151.50p | 6404 |
01/07/2016 | 155.00p | 160.00p | 150.00p | 153.00p | 64095 |
30/06/2016 | 158.00p | 160.00p | 153.50p | 160.00p | 79773 |
29/06/2016 | 150.00p | 158.00p | 149.48p | 158.00p | 21640 |
28/06/2016 | 147.00p | 154.50p | 142.28p | 154.50p | 67734 |
27/06/2016 | 142.00p | 146.00p | 137.50p | 144.75p | 34168 |
24/06/2016 | 139.00p | 142.00p | 138.11p | 141.50p | 12554 |
23/06/2016 | 140.00p | 145.00p | 140.00p | 142.00p | 41525 |
22/06/2016 | 141.75p | 142.00p | 140.00p | 141.00p | 34847 |
21/06/2016 | 139.50p | 141.36p | 138.50p | 139.00p | 37752 |
20/06/2016 | 140.00p | 143.43p | 139.00p | 141.00p | 74647 |
17/06/2016 | 140.00p | 142.00p | 135.75p | 142.00p | 88509 |
16/06/2016 | 140.00p | 140.00p | 135.00p | 135.00p | 63223 |
15/06/2016 | 138.00p | 139.50p | 135.00p | 138.00p | 61376 |
14/06/2016 | 140.00p | 140.00p | 135.00p | 135.00p | 30215 |
13/06/2016 | 140.50p | 140.50p | 135.00p | 135.00p | 47529 |
10/06/2016 | 139.25p | 140.50p | 136.00p | 140.50p | 16719 |
*Close Price adjusted for both dividends and splits