Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2017 | 127.50p | 132.75p | 120.15p | 127.50p | 8413 |
18/04/2017 | 127.50p | 127.50p | 123.50p | 127.50p | 2327 |
13/04/2017 | 130.00p | 130.00p | 127.50p | 127.50p | 2000 |
12/04/2017 | 130.00p | 130.00p | 125.32p | 130.00p | 6451 |
11/04/2017 | 125.00p | 130.00p | 125.00p | 130.00p | 5713 |
10/04/2017 | 125.00p | 128.50p | 125.00p | 125.00p | 1774 |
07/04/2017 | 123.50p | 128.70p | 123.50p | 125.00p | 2500 |
06/04/2017 | 123.50p | 123.50p | 118.30p | 123.50p | 5000 |
05/04/2017 | 125.00p | 125.00p | 121.22p | 123.50p | 2000 |
04/04/2017 | 120.00p | 130.00p | 120.00p | 125.00p | 2190 |
03/04/2017 | 120.00p | 125.00p | 117.00p | 120.00p | 5000 |
31/03/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
30/03/2017 | 120.00p | 125.00p | 116.95p | 120.00p | 9500 |
29/03/2017 | 115.50p | 124.00p | 114.20p | 120.00p | 15500 |
28/03/2017 | 116.50p | 117.75p | 113.00p | 115.50p | 21430 |
27/03/2017 | 124.00p | 131.35p | 113.00p | 116.50p | 55799 |
24/03/2017 | 132.50p | 132.50p | 111.50p | 124.00p | 50931 |
23/03/2017 | 133.50p | 133.50p | 132.98p | 133.50p | 3000 |
22/03/2017 | 133.50p | 133.50p | 132.98p | 133.50p | 178 |
21/03/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
20/03/2017 | 133.50p | 133.50p | 130.00p | 133.50p | 2019 |
17/03/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
16/03/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
15/03/2017 | 138.50p | 138.50p | 130.00p | 133.50p | 14767 |
14/03/2017 | 140.00p | 140.00p | 132.00p | 138.50p | 4000 |
13/03/2017 | 140.00p | 144.00p | 136.55p | 140.00p | 2490 |
10/03/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 34981 |
09/03/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
08/03/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
07/03/2017 | 140.00p | 144.97p | 140.00p | 140.00p | 3000 |
06/03/2017 | 135.00p | 146.99p | 135.00p | 140.00p | 31551 |
03/03/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
02/03/2017 | 135.00p | 135.00p | 130.02p | 135.00p | 1400 |
01/03/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 7093 |
28/02/2017 | 135.00p | 138.88p | 130.00p | 135.00p | 10000 |
27/02/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
24/02/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
23/02/2017 | 135.00p | 139.00p | 135.00p | 135.00p | 3450 |
22/02/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
21/02/2017 | 135.00p | 135.00p | 130.02p | 135.00p | 1000 |
20/02/2017 | 137.50p | 137.70p | 130.00p | 135.00p | 5981 |
17/02/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
16/02/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
15/02/2017 | 137.50p | 143.50p | 137.50p | 137.50p | 6 |
14/02/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
13/02/2017 | 135.00p | 137.50p | 135.00p | 137.50p | 0 |
10/02/2017 | 135.00p | 138.00p | 135.00p | 135.00p | 1000 |
09/02/2017 | 131.00p | 135.00p | 130.00p | 135.00p | 9704 |
08/02/2017 | 130.00p | 135.00p | 130.00p | 131.00p | 4500 |
07/02/2017 | 127.50p | 134.45p | 127.50p | 130.00p | 862 |
06/02/2017 | 127.50p | 130.00p | 124.00p | 127.50p | 7950 |
03/02/2017 | 127.50p | 134.00p | 122.25p | 127.50p | 14000 |
02/02/2017 | 127.50p | 134.45p | 127.50p | 127.50p | 740 |
01/02/2017 | 130.00p | 132.45p | 122.00p | 127.50p | 17300 |
31/01/2017 | 135.00p | 135.00p | 126.25p | 130.00p | 2357 |
30/01/2017 | 135.00p | 135.00p | 131.11p | 135.00p | 258 |
27/01/2017 | 135.00p | 140.00p | 130.10p | 135.00p | 13513 |
26/01/2017 | 146.00p | 146.00p | 130.00p | 135.00p | 14300 |
25/01/2017 | 148.50p | 148.50p | 142.00p | 146.00p | 2500 |
24/01/2017 | 148.50p | 149.45p | 148.50p | 148.50p | 5100 |
23/01/2017 | 150.00p | 150.00p | 148.50p | 148.50p | 1900 |
20/01/2017 | 150.00p | 150.00p | 145.00p | 150.00p | 8849 |
19/01/2017 | 150.00p | 150.00p | 145.09p | 150.00p | 9 |
18/01/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
17/01/2017 | 152.50p | 152.50p | 140.25p | 150.00p | 5993 |
16/01/2017 | 155.00p | 155.00p | 145.00p | 152.50p | 6493 |
13/01/2017 | 154.00p | 159.49p | 150.51p | 155.00p | 10470 |
12/01/2017 | 135.00p | 155.00p | 135.00p | 154.00p | 21610 |
11/01/2017 | 134.00p | 140.50p | 134.00p | 140.50p | 8800 |
10/01/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
09/01/2017 | 135.00p | 137.00p | 130.50p | 134.00p | 6500 |
06/01/2017 | 135.00p | 140.00p | 134.00p | 135.00p | 1000 |
05/01/2017 | 131.00p | 140.00p | 130.55p | 135.00p | 12864 |
04/01/2017 | 129.50p | 135.00p | 129.50p | 131.00p | 1101 |
03/01/2017 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
30/12/2016 | 129.50p | 135.00p | 129.50p | 129.50p | 513 |
29/12/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
28/12/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
23/12/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
22/12/2016 | 129.50p | 135.00p | 127.50p | 129.50p | 109 |
21/12/2016 | 129.50p | 135.00p | 127.00p | 129.50p | 1275 |
20/12/2016 | 129.50p | 129.50p | 126.50p | 129.50p | 1722 |
19/12/2016 | 127.00p | 132.00p | 127.00p | 129.50p | 2350 |
16/12/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
15/12/2016 | 127.00p | 132.00p | 125.00p | 127.00p | 1019 |
14/12/2016 | 127.00p | 132.00p | 127.00p | 127.00p | 800 |
13/12/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
12/12/2016 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
09/12/2016 | 127.00p | 132.00p | 127.00p | 127.00p | 1000 |
08/12/2016 | 128.50p | 128.50p | 127.00p | 127.00p | 0 |
07/12/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
06/12/2016 | 128.50p | 131.10p | 126.05p | 128.50p | 4087 |
05/12/2016 | 128.50p | 130.00p | 128.50p | 128.50p | 2000 |
02/12/2016 | 128.50p | 128.50p | 125.00p | 128.50p | 8835 |
01/12/2016 | 124.00p | 130.00p | 124.00p | 128.50p | 3286 |
30/11/2016 | 120.00p | 129.00p | 120.00p | 124.00p | 4000 |
29/11/2016 | 121.50p | 125.00p | 117.60p | 120.00p | 7074 |
28/11/2016 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
25/11/2016 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
24/11/2016 | 121.50p | 123.00p | 121.50p | 121.50p | 0 |
23/11/2016 | 123.00p | 123.00p | 120.10p | 123.00p | 300 |
22/11/2016 | 120.00p | 125.00p | 120.00p | 123.00p | 793 |
21/11/2016 | 115.00p | 120.00p | 115.00p | 120.00p | 4750 |
18/11/2016 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
17/11/2016 | 115.00p | 115.00p | 111.50p | 115.00p | 3498 |
16/11/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
15/11/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
14/11/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
11/11/2016 | 115.00p | 120.00p | 115.00p | 115.00p | 1633 |
10/11/2016 | 115.00p | 115.00p | 111.50p | 115.00p | 910 |
09/11/2016 | 115.00p | 115.00p | 111.50p | 115.00p | 267 |
08/11/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
07/11/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
04/11/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
03/11/2016 | 115.00p | 119.50p | 115.00p | 115.00p | 2500 |
02/11/2016 | 119.00p | 119.50p | 110.00p | 115.00p | 8841 |
01/11/2016 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
31/10/2016 | 120.00p | 122.00p | 117.50p | 119.00p | 2028 |
28/10/2016 | 120.00p | 123.00p | 120.00p | 120.00p | 8880 |
27/10/2016 | 119.00p | 125.00p | 119.00p | 120.00p | 9342 |
26/10/2016 | 119.00p | 119.00p | 115.75p | 119.00p | 20000 |
25/10/2016 | 116.50p | 123.00p | 116.50p | 119.00p | 2300 |
24/10/2016 | 116.50p | 125.00p | 115.00p | 116.50p | 21935 |
21/10/2016 | 116.50p | 116.50p | 115.00p | 116.50p | 444 |
20/10/2016 | 116.50p | 119.25p | 112.00p | 116.50p | 21419 |
19/10/2016 | 116.50p | 119.25p | 112.00p | 116.50p | 1361 |
18/10/2016 | 116.50p | 118.00p | 110.00p | 116.50p | 25174 |
17/10/2016 | 122.50p | 124.00p | 105.00p | 116.50p | 25096 |
14/10/2016 | 122.50p | 124.00p | 122.50p | 122.50p | 3000 |
13/10/2016 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
12/10/2016 | 127.50p | 127.50p | 115.00p | 122.50p | 57710 |
11/10/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
10/10/2016 | 126.50p | 128.38p | 120.00p | 127.50p | 3953 |
07/10/2016 | 127.50p | 127.50p | 125.00p | 126.50p | 1000 |
06/10/2016 | 127.50p | 128.50p | 125.00p | 127.50p | 6188 |
05/10/2016 | 127.50p | 129.95p | 125.00p | 127.50p | 6713 |
04/10/2016 | 127.50p | 128.50p | 127.50p | 127.50p | 109 |
03/10/2016 | 127.50p | 127.50p | 127.00p | 127.50p | 3742 |
30/09/2016 | 127.50p | 128.50p | 127.50p | 127.50p | 618 |
29/09/2016 | 127.50p | 129.50p | 126.10p | 127.50p | 13965 |
28/09/2016 | 130.00p | 130.00p | 126.00p | 127.50p | 23293 |
27/09/2016 | 130.00p | 132.00p | 126.00p | 130.00p | 13000 |
26/09/2016 | 130.00p | 132.00p | 125.00p | 130.00p | 2813 |
23/09/2016 | 130.00p | 133.40p | 123.00p | 132.50p | 11500 |
22/09/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 10085 |
21/09/2016 | 130.00p | 131.00p | 123.00p | 130.00p | 30633 |
20/09/2016 | 126.50p | 137.00p | 126.00p | 130.00p | 40642 |
19/09/2016 | 126.50p | 127.00p | 123.07p | 126.50p | 15706 |
16/09/2016 | 130.00p | 134.00p | 125.00p | 126.50p | 16226 |
15/09/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
14/09/2016 | 130.00p | 130.00p | 127.00p | 130.00p | 3947 |
13/09/2016 | 132.50p | 132.50p | 120.84p | 130.00p | 11358 |
12/09/2016 | 132.50p | 137.00p | 132.50p | 132.50p | 367 |
09/09/2016 | 135.00p | 135.00p | 132.50p | 132.50p | 1000 |
08/09/2016 | 135.00p | 136.36p | 133.10p | 135.00p | 4461 |
07/09/2016 | 135.00p | 138.62p | 132.50p | 135.00p | 8660 |
06/09/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
05/09/2016 | 135.00p | 135.00p | 132.50p | 135.00p | 47 |
02/09/2016 | 135.00p | 140.00p | 135.00p | 135.00p | 6519 |
01/09/2016 | 130.00p | 135.00p | 125.50p | 135.00p | 27270 |
31/08/2016 | 135.00p | 136.45p | 126.50p | 130.00p | 6669 |
30/08/2016 | 142.50p | 142.50p | 135.00p | 135.00p | 15273 |
26/08/2016 | 145.00p | 145.00p | 140.40p | 145.00p | 3757 |
25/08/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
24/08/2016 | 145.00p | 145.00p | 140.00p | 145.00p | 1528 |
23/08/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
22/08/2016 | 145.00p | 145.00p | 135.00p | 145.00p | 6520 |
19/08/2016 | 145.00p | 145.00p | 141.00p | 145.00p | 5235 |
18/08/2016 | 145.00p | 145.00p | 141.00p | 145.00p | 3434 |
17/08/2016 | 147.50p | 149.00p | 142.50p | 145.00p | 25188 |
16/08/2016 | 160.00p | 160.00p | 155.00p | 155.00p | 2494 |
15/08/2016 | 160.00p | 164.00p | 160.00p | 160.00p | 7359 |
12/08/2016 | 160.00p | 165.00p | 160.00p | 160.00p | 150 |
11/08/2016 | 155.00p | 162.00p | 155.00p | 160.00p | 2000 |
10/08/2016 | 152.50p | 160.00p | 152.50p | 152.50p | 2992 |
09/08/2016 | 152.50p | 159.00p | 150.00p | 152.50p | 30777 |
08/08/2016 | 151.00p | 157.45p | 150.00p | 152.50p | 32871 |
05/08/2016 | 151.00p | 154.60p | 151.00p | 151.00p | 1000 |
04/08/2016 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
03/08/2016 | 151.00p | 151.00p | 151.00p | 151.00p | 0 |
02/08/2016 | 147.50p | 155.00p | 143.00p | 151.00p | 11286 |
01/08/2016 | 142.50p | 150.00p | 142.50p | 147.50p | 3300 |
29/07/2016 | 142.50p | 147.75p | 142.50p | 142.50p | 736 |
28/07/2016 | 142.50p | 142.50p | 137.50p | 142.50p | 4000 |
27/07/2016 | 140.00p | 144.41p | 140.00p | 142.50p | 2920 |
26/07/2016 | 141.50p | 143.50p | 137.34p | 140.00p | 5500 |
25/07/2016 | 141.50p | 147.95p | 137.00p | 141.50p | 7032 |
22/07/2016 | 141.50p | 145.14p | 137.00p | 141.50p | 2825 |
21/07/2016 | 146.00p | 148.25p | 141.50p | 141.50p | 8677 |
20/07/2016 | 146.00p | 148.50p | 146.00p | 146.00p | 4500 |
19/07/2016 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
18/07/2016 | 148.50p | 148.50p | 142.05p | 146.00p | 6392 |
15/07/2016 | 148.50p | 149.54p | 148.50p | 148.50p | 1000 |
14/07/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
13/07/2016 | 150.00p | 151.00p | 142.50p | 148.50p | 8930 |
12/07/2016 | 150.00p | 150.00p | 145.00p | 150.00p | 3692 |
11/07/2016 | 150.00p | 153.50p | 150.00p | 150.00p | 1500 |
08/07/2016 | 150.00p | 152.00p | 150.00p | 150.00p | 4000 |
07/07/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
06/07/2016 | 152.50p | 157.50p | 146.38p | 150.00p | 9686 |
*Close Price adjusted for both dividends and splits