Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2017 | 163.00p | 164.00p | 162.25p | 163.13p | 59274 |
21/04/2017 | 163.00p | 164.75p | 162.27p | 163.00p | 54900 |
20/04/2017 | 164.75p | 165.00p | 162.25p | 163.50p | 76464 |
19/04/2017 | 162.50p | 164.50p | 162.50p | 164.50p | 79351 |
18/04/2017 | 164.00p | 164.00p | 161.75p | 163.75p | 64505 |
13/04/2017 | 162.00p | 165.00p | 161.46p | 162.75p | 72412 |
12/04/2017 | 162.50p | 163.25p | 161.50p | 162.00p | 41163 |
11/04/2017 | 162.25p | 163.00p | 161.04p | 162.63p | 143945 |
10/04/2017 | 162.25p | 164.50p | 161.61p | 162.00p | 47589 |
07/04/2017 | 162.50p | 164.50p | 161.50p | 162.50p | 55073 |
06/04/2017 | 161.75p | 163.08p | 161.00p | 162.25p | 60532 |
05/04/2017 | 162.00p | 162.50p | 161.75p | 162.25p | 47922 |
04/04/2017 | 163.00p | 163.00p | 161.37p | 162.00p | 9405 |
03/04/2017 | 162.50p | 163.00p | 161.52p | 162.50p | 309330 |
31/03/2017 | 162.00p | 162.50p | 161.40p | 162.50p | 33104 |
30/03/2017 | 162.25p | 163.14p | 161.25p | 161.25p | 110100 |
29/03/2017 | 162.00p | 163.00p | 161.50p | 162.00p | 157281 |
28/03/2017 | 162.00p | 163.00p | 161.50p | 162.50p | 151972 |
27/03/2017 | 163.00p | 163.25p | 161.00p | 162.00p | 38576 |
24/03/2017 | 162.50p | 163.75p | 161.08p | 162.13p | 19944 |
23/03/2017 | 162.50p | 164.50p | 159.00p | 162.50p | 253724 |
22/03/2017 | 164.75p | 164.75p | 161.30p | 164.75p | 39414 |
21/03/2017 | 161.25p | 164.25p | 161.25p | 162.63p | 47242 |
20/03/2017 | 164.00p | 164.05p | 161.06p | 161.50p | 56344 |
17/03/2017 | 164.25p | 164.50p | 162.00p | 164.50p | 123221 |
16/03/2017 | 163.00p | 164.25p | 162.00p | 163.25p | 48465 |
15/03/2017 | 164.13p | 164.50p | 163.30p | 163.75p | 15491 |
14/03/2017 | 164.00p | 164.37p | 162.25p | 164.37p | 75718 |
13/03/2017 | 163.75p | 164.50p | 162.00p | 163.00p | 31116 |
10/03/2017 | 162.50p | 163.75p | 161.00p | 162.63p | 58095 |
09/03/2017 | 162.00p | 162.75p | 161.00p | 162.00p | 56914 |
08/03/2017 | 161.00p | 162.00p | 161.00p | 162.00p | 65300 |
07/03/2017 | 161.00p | 162.00p | 160.67p | 162.00p | 63656 |
06/03/2017 | 164.75p | 164.75p | 158.00p | 159.88p | 47413 |
03/03/2017 | 162.00p | 162.00p | 160.87p | 160.87p | 48460 |
02/03/2017 | 160.98p | 161.75p | 160.98p | 161.75p | 2500 |
01/03/2017 | 162.75p | 164.00p | 160.00p | 164.00p | 56389 |
28/02/2017 | 162.00p | 162.00p | 159.50p | 160.00p | 147637 |
27/02/2017 | 159.25p | 162.19p | 159.25p | 160.25p | 21357 |
24/02/2017 | 161.68p | 161.68p | 160.21p | 160.37p | 24856 |
23/02/2017 | 162.00p | 162.00p | 160.50p | 161.00p | 44207 |
22/02/2017 | 163.50p | 164.00p | 162.94p | 163.25p | 103648 |
21/02/2017 | 163.50p | 163.69p | 163.00p | 163.50p | 56333 |
20/02/2017 | 163.69p | 163.69p | 163.37p | 163.37p | 21973 |
17/02/2017 | 163.00p | 164.00p | 163.00p | 163.50p | 20378 |
16/02/2017 | 163.02p | 164.25p | 163.02p | 164.25p | 18353 |
15/02/2017 | 164.25p | 164.25p | 162.95p | 163.25p | 12508 |
14/02/2017 | 162.50p | 164.25p | 162.50p | 163.25p | 10226 |
13/02/2017 | 163.50p | 164.00p | 162.10p | 162.87p | 28927 |
10/02/2017 | 162.00p | 164.13p | 162.00p | 163.00p | 78039 |
09/02/2017 | 162.25p | 164.10p | 162.00p | 163.00p | 86333 |
08/02/2017 | 163.00p | 163.00p | 162.04p | 162.25p | 58578 |
07/02/2017 | 162.00p | 163.00p | 162.00p | 162.25p | 50801 |
06/02/2017 | 164.00p | 164.00p | 161.75p | 161.75p | 34856 |
03/02/2017 | 162.50p | 164.00p | 162.00p | 162.50p | 158084 |
02/02/2017 | 163.50p | 163.50p | 162.00p | 162.00p | 70791 |
01/02/2017 | 164.00p | 164.00p | 162.50p | 163.00p | 28848 |
31/01/2017 | 163.57p | 163.57p | 163.25p | 163.25p | 18850 |
30/01/2017 | 163.00p | 163.28p | 161.75p | 161.87p | 88806 |
27/01/2017 | 166.00p | 166.00p | 162.00p | 162.00p | 30132 |
26/01/2017 | 162.75p | 163.50p | 162.50p | 163.50p | 34706 |
25/01/2017 | 165.75p | 166.00p | 162.75p | 163.50p | 9831 |
24/01/2017 | 162.75p | 162.98p | 162.75p | 162.75p | 100695 |
23/01/2017 | 165.25p | 165.25p | 162.82p | 165.25p | 8944 |
20/01/2017 | 165.75p | 166.00p | 162.50p | 163.63p | 17026 |
19/01/2017 | 162.75p | 163.37p | 162.00p | 163.37p | 68273 |
18/01/2017 | 163.00p | 165.50p | 162.50p | 162.75p | 21991 |
17/01/2017 | 162.50p | 164.75p | 162.25p | 164.25p | 24045 |
16/01/2017 | 165.75p | 166.00p | 163.09p | 163.87p | 22107 |
13/01/2017 | 164.50p | 165.75p | 161.00p | 163.37p | 105655 |
12/01/2017 | 162.50p | 163.04p | 162.50p | 162.50p | 14439 |
11/01/2017 | 163.25p | 164.75p | 163.25p | 164.75p | 20786 |
10/01/2017 | 162.75p | 163.82p | 160.25p | 163.25p | 46526 |
09/01/2017 | 161.50p | 163.00p | 159.50p | 163.00p | 21257 |
06/01/2017 | 162.75p | 162.75p | 158.50p | 161.87p | 126739 |
05/01/2017 | 160.00p | 161.00p | 158.00p | 158.50p | 39940 |
04/01/2017 | 159.75p | 162.50p | 157.09p | 159.00p | 150707 |
03/01/2017 | 156.75p | 157.99p | 156.50p | 157.88p | 15446 |
30/12/2016 | 157.50p | 157.74p | 156.50p | 157.62p | 5998 |
29/12/2016 | 156.75p | 158.00p | 156.47p | 156.50p | 14702 |
28/12/2016 | 157.00p | 157.88p | 156.50p | 156.50p | 83162 |
23/12/2016 | 158.00p | 159.00p | 157.00p | 157.25p | 16375 |
22/12/2016 | 157.50p | 157.50p | 156.25p | 156.25p | 30854 |
21/12/2016 | 156.00p | 157.38p | 156.00p | 156.00p | 47683 |
20/12/2016 | 156.00p | 157.27p | 156.00p | 156.25p | 46895 |
19/12/2016 | 157.25p | 157.50p | 156.00p | 156.88p | 33221 |
16/12/2016 | 160.00p | 160.00p | 156.00p | 158.00p | 54451 |
15/12/2016 | 161.25p | 161.25p | 158.29p | 158.50p | 50166 |
14/12/2016 | 160.50p | 162.07p | 159.00p | 159.25p | 92799 |
13/12/2016 | 161.00p | 162.92p | 160.50p | 160.50p | 46791 |
12/12/2016 | 165.00p | 165.75p | 160.25p | 160.25p | 33524 |
09/12/2016 | 165.00p | 165.00p | 162.93p | 165.00p | 8354 |
08/12/2016 | 162.00p | 165.00p | 160.00p | 165.00p | 40548 |
07/12/2016 | 162.00p | 165.00p | 161.00p | 165.00p | 61726 |
06/12/2016 | 162.00p | 164.25p | 160.00p | 163.00p | 10036 |
05/12/2016 | 162.50p | 164.25p | 162.47p | 162.50p | 11268 |
02/12/2016 | 162.50p | 164.37p | 162.50p | 164.37p | 21072 |
01/12/2016 | 162.50p | 164.25p | 162.50p | 164.13p | 6028 |
30/11/2016 | 165.00p | 165.00p | 163.75p | 165.00p | 14736 |
29/11/2016 | 163.00p | 166.00p | 162.78p | 165.00p | 21394 |
28/11/2016 | 163.00p | 164.37p | 163.00p | 164.37p | 53729 |
25/11/2016 | 164.37p | 164.37p | 164.37p | 164.37p | 526 |
24/11/2016 | 164.00p | 164.25p | 163.00p | 163.00p | 46919 |
23/11/2016 | 163.75p | 165.74p | 163.75p | 163.75p | 37156 |
22/11/2016 | 163.25p | 166.34p | 163.25p | 165.50p | 25401 |
21/11/2016 | 163.75p | 168.00p | 163.50p | 165.50p | 24561 |
18/11/2016 | 163.00p | 166.25p | 163.00p | 164.13p | 15593 |
17/11/2016 | 163.50p | 165.50p | 163.25p | 165.50p | 12500 |
16/11/2016 | 163.45p | 165.93p | 163.45p | 165.00p | 16534 |
15/11/2016 | 167.75p | 168.00p | 163.22p | 167.25p | 46129 |
14/11/2016 | 166.00p | 166.00p | 163.75p | 164.50p | 10752 |
11/11/2016 | 164.50p | 167.50p | 164.50p | 164.50p | 33126 |
10/11/2016 | 167.00p | 167.00p | 163.67p | 165.50p | 64849 |
09/11/2016 | 165.00p | 166.75p | 165.00p | 166.75p | 2515 |
08/11/2016 | 163.25p | 167.55p | 163.25p | 165.88p | 25072 |
07/11/2016 | 166.38p | 166.38p | 165.13p | 165.13p | 7751 |
04/11/2016 | 162.00p | 167.00p | 162.00p | 164.63p | 24442 |
03/11/2016 | 166.00p | 166.00p | 162.50p | 162.50p | 1149 |
02/11/2016 | 166.00p | 166.00p | 163.04p | 164.00p | 2561 |
01/11/2016 | 162.00p | 166.00p | 161.25p | 165.25p | 19823 |
31/10/2016 | 165.50p | 165.50p | 162.89p | 165.50p | 34679 |
28/10/2016 | 165.50p | 165.50p | 162.18p | 163.87p | 30062 |
27/10/2016 | 164.50p | 164.50p | 163.00p | 163.75p | 9750 |
26/10/2016 | 165.25p | 165.25p | 161.75p | 163.63p | 8535 |
25/10/2016 | 161.50p | 164.98p | 161.50p | 163.50p | 21099 |
24/10/2016 | 162.25p | 162.88p | 159.75p | 162.50p | 33572 |
21/10/2016 | 161.75p | 163.00p | 161.75p | 162.50p | 21566 |
20/10/2016 | 161.50p | 163.00p | 161.00p | 162.37p | 24531 |
19/10/2016 | 161.50p | 162.61p | 161.50p | 161.50p | 7321 |
18/10/2016 | 161.50p | 162.62p | 161.50p | 162.00p | 12453 |
17/10/2016 | 161.50p | 162.93p | 161.50p | 161.50p | 20183 |
14/10/2016 | 161.50p | 162.76p | 161.50p | 161.50p | 8016 |
13/10/2016 | 162.00p | 164.00p | 161.50p | 161.50p | 30680 |
12/10/2016 | 162.50p | 165.75p | 162.50p | 165.00p | 19510 |
11/10/2016 | 168.00p | 168.00p | 162.50p | 165.00p | 20570 |
10/10/2016 | 168.00p | 168.00p | 162.00p | 166.50p | 9756 |
07/10/2016 | 164.00p | 164.25p | 163.00p | 164.00p | 18217 |
06/10/2016 | 168.00p | 168.00p | 162.00p | 162.00p | 13387 |
05/10/2016 | 166.00p | 168.00p | 162.00p | 162.00p | 57226 |
04/10/2016 | 168.25p | 168.25p | 159.50p | 159.50p | 38352 |
03/10/2016 | 168.00p | 168.00p | 162.54p | 167.25p | 34577 |
30/09/2016 | 167.00p | 167.00p | 162.50p | 166.00p | 50690 |
29/09/2016 | 167.00p | 167.00p | 162.50p | 164.75p | 22712 |
28/09/2016 | 167.00p | 167.00p | 163.98p | 167.00p | 3284 |
27/09/2016 | 167.00p | 167.00p | 163.73p | 166.75p | 4290 |
26/09/2016 | 162.99p | 166.00p | 162.99p | 164.25p | 63260 |
23/09/2016 | 166.50p | 166.50p | 162.86p | 165.13p | 25697 |
22/09/2016 | 166.50p | 166.50p | 162.00p | 166.25p | 15322 |
21/09/2016 | 166.50p | 166.50p | 162.00p | 166.25p | 47386 |
20/09/2016 | 166.00p | 166.50p | 162.93p | 166.50p | 9441 |
19/09/2016 | 165.75p | 165.75p | 162.37p | 165.75p | 32422 |
16/09/2016 | 161.00p | 174.00p | 159.35p | 174.00p | 132008 |
15/09/2016 | 160.50p | 160.50p | 158.70p | 159.75p | 27088 |
14/09/2016 | 158.00p | 159.02p | 158.00p | 158.50p | 17530 |
13/09/2016 | 158.00p | 160.48p | 158.00p | 159.00p | 17531 |
12/09/2016 | 158.00p | 160.40p | 158.00p | 158.00p | 28706 |
09/09/2016 | 159.00p | 161.00p | 158.80p | 159.00p | 19026 |
08/09/2016 | 157.00p | 160.00p | 157.00p | 158.00p | 23271 |
07/09/2016 | 157.00p | 159.96p | 157.00p | 157.00p | 12830 |
06/09/2016 | 157.00p | 158.99p | 157.00p | 157.00p | 1346 |
05/09/2016 | 156.00p | 159.00p | 156.00p | 156.00p | 23875 |
02/09/2016 | 156.00p | 161.00p | 156.00p | 156.00p | 33917 |
01/09/2016 | 158.00p | 158.25p | 156.30p | 158.25p | 17947 |
31/08/2016 | 160.00p | 160.00p | 155.25p | 157.62p | 50609 |
30/08/2016 | 155.00p | 157.96p | 155.00p | 156.50p | 26163 |
26/08/2016 | 155.00p | 157.59p | 155.00p | 155.00p | 5861 |
25/08/2016 | 158.00p | 160.00p | 155.25p | 160.00p | 31995 |
24/08/2016 | 159.00p | 159.50p | 159.00p | 159.50p | 15794 |
23/08/2016 | 161.00p | 161.00p | 159.00p | 159.00p | 3078 |
22/08/2016 | 159.00p | 160.33p | 159.00p | 159.25p | 47709 |
19/08/2016 | 159.00p | 160.17p | 158.51p | 159.00p | 17009 |
18/08/2016 | 163.00p | 163.00p | 158.50p | 158.50p | 19539 |
17/08/2016 | 164.00p | 164.00p | 160.50p | 160.50p | 15459 |
16/08/2016 | 165.00p | 165.00p | 162.00p | 163.75p | 36110 |
15/08/2016 | 164.00p | 164.25p | 160.00p | 163.00p | 23799 |
12/08/2016 | 164.00p | 164.00p | 159.96p | 164.00p | 27481 |
11/08/2016 | 164.00p | 164.00p | 161.78p | 162.75p | 1858 |
10/08/2016 | 164.00p | 164.00p | 158.98p | 163.00p | 21574 |
09/08/2016 | 163.00p | 164.00p | 158.98p | 164.00p | 12671 |
08/08/2016 | 163.00p | 163.00p | 159.44p | 162.00p | 8716 |
05/08/2016 | 158.00p | 163.00p | 156.50p | 163.00p | 45662 |
04/08/2016 | 158.00p | 158.00p | 156.88p | 158.00p | 4292 |
03/08/2016 | 158.00p | 158.00p | 156.18p | 158.00p | 16514 |
02/08/2016 | 158.00p | 159.55p | 157.50p | 157.50p | 12970 |
01/08/2016 | 158.88p | 158.88p | 158.00p | 158.00p | 2000 |
29/07/2016 | 158.00p | 158.00p | 155.44p | 158.00p | 23557 |
28/07/2016 | 158.00p | 158.00p | 157.00p | 158.00p | 8657 |
27/07/2016 | 157.75p | 158.75p | 156.08p | 158.75p | 19444 |
26/07/2016 | 157.75p | 157.75p | 154.75p | 156.25p | 25889 |
25/07/2016 | 157.00p | 157.00p | 155.63p | 157.00p | 9276 |
22/07/2016 | 155.00p | 157.00p | 155.00p | 157.00p | 20310 |
21/07/2016 | 158.00p | 158.00p | 155.88p | 158.00p | 6053 |
20/07/2016 | 157.00p | 157.00p | 154.50p | 156.62p | 75937 |
19/07/2016 | 155.75p | 155.75p | 154.75p | 155.75p | 14742 |
18/07/2016 | 153.50p | 154.12p | 153.50p | 153.50p | 11786 |
15/07/2016 | 152.75p | 152.75p | 152.75p | 152.75p | 855 |
14/07/2016 | 152.50p | 154.58p | 152.50p | 152.50p | 11352 |
13/07/2016 | 155.50p | 155.50p | 153.00p | 153.00p | 43086 |
12/07/2016 | 154.25p | 155.00p | 152.06p | 155.00p | 21332 |
11/07/2016 | 153.75p | 154.00p | 151.77p | 154.00p | 17412 |
*Close Price adjusted for both dividends and splits