Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/04/2017 | 175.00p | 178.13p | 175.00p | 177.50p | 49324 |
05/04/2017 | 173.00p | 176.50p | 173.00p | 176.50p | 8448 |
04/04/2017 | 174.01p | 176.50p | 174.01p | 176.50p | 25125 |
03/04/2017 | 174.00p | 176.00p | 172.00p | 176.00p | 11016 |
31/03/2017 | 173.00p | 177.00p | 173.00p | 173.00p | 51844 |
30/03/2017 | 175.00p | 179.25p | 173.00p | 174.00p | 47854 |
29/03/2017 | 175.00p | 175.00p | 173.00p | 174.00p | 41090 |
28/03/2017 | 176.00p | 176.00p | 173.00p | 175.00p | 21855 |
27/03/2017 | 173.00p | 176.37p | 173.00p | 176.37p | 9145 |
24/03/2017 | 173.75p | 179.75p | 173.00p | 176.50p | 19493 |
23/03/2017 | 175.75p | 176.37p | 172.25p | 176.00p | 15682 |
22/03/2017 | 183.50p | 183.50p | 171.00p | 175.75p | 119990 |
21/03/2017 | 183.25p | 188.50p | 183.25p | 185.50p | 2021 |
20/03/2017 | 184.10p | 185.00p | 184.10p | 184.75p | 1312 |
17/03/2017 | 187.00p | 188.00p | 182.50p | 182.50p | 19549 |
16/03/2017 | 186.75p | 186.75p | 181.80p | 184.00p | 4877 |
15/03/2017 | 182.00p | 185.37p | 182.00p | 184.00p | 20085 |
14/03/2017 | 181.00p | 186.25p | 181.00p | 184.50p | 842033 |
13/03/2017 | 180.00p | 184.50p | 180.00p | 184.50p | 2948 |
10/03/2017 | 181.00p | 184.50p | 181.00p | 184.50p | 8988 |
09/03/2017 | 182.00p | 186.50p | 182.00p | 185.00p | 40595 |
08/03/2017 | 188.00p | 188.00p | 184.00p | 188.00p | 5176 |
07/03/2017 | 186.00p | 188.00p | 185.00p | 186.00p | 4308 |
06/03/2017 | 184.00p | 185.00p | 183.50p | 185.00p | 3485 |
03/03/2017 | 186.50p | 188.00p | 184.00p | 187.00p | 21679 |
02/03/2017 | 180.00p | 185.50p | 180.00p | 180.00p | 9401 |
01/03/2017 | 181.00p | 183.75p | 180.75p | 183.75p | 52982 |
28/02/2017 | 181.00p | 185.13p | 181.00p | 181.00p | 12262 |
27/02/2017 | 183.00p | 183.75p | 183.00p | 183.75p | 23 |
24/02/2017 | 181.00p | 184.00p | 181.00p | 183.00p | 10620 |
23/02/2017 | 185.00p | 185.00p | 180.00p | 182.50p | 37405 |
22/02/2017 | 182.00p | 182.00p | 178.00p | 179.50p | 9230 |
21/02/2017 | 180.00p | 181.62p | 180.00p | 181.62p | 1183 |
20/02/2017 | 185.00p | 185.00p | 180.00p | 180.12p | 24040 |
17/02/2017 | 180.00p | 180.62p | 178.73p | 180.62p | 32478 |
16/02/2017 | 180.25p | 182.00p | 180.00p | 180.00p | 67950 |
15/02/2017 | 183.00p | 183.75p | 183.00p | 183.75p | 6357 |
14/02/2017 | 189.00p | 191.15p | 183.00p | 183.00p | 349168 |
13/02/2017 | 190.00p | 193.43p | 190.00p | 191.00p | 90762 |
10/02/2017 | 193.00p | 194.00p | 191.00p | 192.00p | 65452 |
09/02/2017 | 192.00p | 196.00p | 192.00p | 193.50p | 78420 |
08/02/2017 | 176.50p | 196.00p | 176.50p | 193.00p | 245865 |
07/02/2017 | 150.00p | 177.00p | 150.00p | 177.00p | 455749 |
06/02/2017 | 145.00p | 148.07p | 144.00p | 144.50p | 26610 |
03/02/2017 | 141.00p | 144.00p | 144.00p | 144.00p | 0 |
02/02/2017 | 141.00p | 144.26p | 141.00p | 144.00p | 15164 |
01/02/2017 | 147.00p | 147.00p | 141.00p | 144.00p | 2258 |
31/01/2017 | 149.50p | 149.50p | 143.21p | 144.00p | 1796 |
30/01/2017 | 143.21p | 143.21p | 142.50p | 142.50p | 3500 |
27/01/2017 | 147.00p | 149.75p | 141.00p | 141.00p | 15404 |
26/01/2017 | 147.00p | 147.00p | 142.00p | 144.00p | 12405 |
25/01/2017 | 148.00p | 148.00p | 142.00p | 142.00p | 1803 |
24/01/2017 | 148.00p | 148.00p | 145.00p | 145.00p | 1859 |
23/01/2017 | 148.00p | 148.00p | 143.50p | 145.00p | 3842 |
20/01/2017 | 144.00p | 148.00p | 144.00p | 144.00p | 22525 |
19/01/2017 | 143.00p | 143.00p | 141.78p | 142.00p | 3444 |
18/01/2017 | 142.75p | 142.75p | 142.75p | 142.75p | 36 |
17/01/2017 | 142.00p | 142.00p | 141.60p | 142.00p | 5903 |
16/01/2017 | 140.75p | 140.75p | 138.00p | 140.00p | 39025 |
13/01/2017 | 138.00p | 141.00p | 138.00p | 139.00p | 35614 |
12/01/2017 | 139.00p | 140.13p | 140.00p | 140.00p | 0 |
11/01/2017 | 139.00p | 140.13p | 139.00p | 140.13p | 250 |
10/01/2017 | 137.50p | 140.00p | 137.50p | 138.50p | 23810 |
09/01/2017 | 137.49p | 137.49p | 136.75p | 136.75p | 4885 |
06/01/2017 | 137.00p | 137.00p | 135.50p | 136.00p | 9381 |
05/01/2017 | 137.00p | 137.50p | 136.53p | 136.75p | 17843 |
04/01/2017 | 137.00p | 137.50p | 135.00p | 135.00p | 17382 |
03/01/2017 | 135.75p | 136.45p | 135.00p | 135.00p | 4016 |
30/12/2016 | 135.00p | 135.00p | 134.35p | 135.00p | 5212 |
29/12/2016 | 133.00p | 135.63p | 134.63p | 135.63p | 0 |
28/12/2016 | 133.00p | 135.50p | 133.00p | 134.63p | 15388 |
23/12/2016 | 135.40p | 136.00p | 135.40p | 135.50p | 14861 |
22/12/2016 | 133.75p | 135.40p | 133.75p | 133.75p | 3376 |
21/12/2016 | 130.00p | 132.00p | 129.60p | 131.25p | 42087 |
20/12/2016 | 129.00p | 130.00p | 129.00p | 129.00p | 7083 |
19/12/2016 | 130.00p | 130.00p | 129.62p | 129.62p | 3817 |
16/12/2016 | 128.00p | 131.00p | 128.00p | 128.00p | 114839 |
15/12/2016 | 129.00p | 131.00p | 129.00p | 129.00p | 108609 |
14/12/2016 | 128.25p | 129.81p | 128.25p | 129.50p | 7037 |
13/12/2016 | 130.00p | 130.00p | 127.00p | 128.00p | 15855 |
12/12/2016 | 127.00p | 128.80p | 127.00p | 128.00p | 9136 |
09/12/2016 | 134.75p | 134.75p | 126.93p | 130.88p | 11401 |
08/12/2016 | 131.00p | 132.25p | 129.50p | 132.25p | 111659 |
07/12/2016 | 129.00p | 130.40p | 129.00p | 130.00p | 8097 |
06/12/2016 | 130.00p | 130.00p | 127.00p | 129.00p | 77657 |
05/12/2016 | 126.25p | 129.00p | 126.25p | 128.00p | 95577 |
02/12/2016 | 128.00p | 128.00p | 126.50p | 126.50p | 145 |
01/12/2016 | 124.50p | 126.25p | 126.00p | 126.25p | 0 |
30/11/2016 | 124.50p | 126.00p | 124.50p | 126.00p | 1220 |
29/11/2016 | 130.00p | 130.00p | 123.00p | 123.00p | 35291 |
28/11/2016 | 130.00p | 130.00p | 125.50p | 125.50p | 9 |
25/11/2016 | 130.00p | 130.00p | 122.00p | 126.50p | 21699 |
24/11/2016 | 130.00p | 130.00p | 122.00p | 122.25p | 28628 |
23/11/2016 | 122.00p | 122.75p | 120.00p | 120.00p | 73442 |
22/11/2016 | 122.00p | 126.96p | 122.00p | 122.00p | 31207 |
21/11/2016 | 129.75p | 129.75p | 121.00p | 121.00p | 2621 |
18/11/2016 | 122.25p | 123.25p | 122.00p | 122.25p | 8479 |
17/11/2016 | 122.25p | 126.50p | 122.25p | 126.50p | 0 |
16/11/2016 | 122.25p | 124.00p | 121.98p | 122.25p | 38773 |
15/11/2016 | 125.00p | 125.00p | 124.00p | 124.00p | 12147 |
14/11/2016 | 124.00p | 126.50p | 124.00p | 126.50p | 5000 |
11/11/2016 | 124.00p | 124.00p | 124.00p | 124.00p | 12364 |
10/11/2016 | 124.00p | 127.00p | 124.00p | 127.00p | 2775 |
09/11/2016 | 123.00p | 125.80p | 122.25p | 122.25p | 20053 |
08/11/2016 | 123.00p | 126.25p | 123.00p | 126.25p | 33333 |
07/11/2016 | 122.00p | 129.65p | 122.00p | 124.75p | 60706 |
04/11/2016 | 122.25p | 126.50p | 122.00p | 126.50p | 31011 |
03/11/2016 | 122.00p | 128.75p | 122.00p | 122.25p | 32499 |
02/11/2016 | 123.25p | 123.25p | 123.25p | 123.25p | 20115 |
01/11/2016 | 125.00p | 127.19p | 125.00p | 125.00p | 268947 |
31/10/2016 | 128.00p | 128.69p | 125.00p | 125.00p | 26820 |
28/10/2016 | 128.00p | 133.80p | 127.00p | 131.38p | 16015 |
27/10/2016 | 128.25p | 134.00p | 128.00p | 129.88p | 3650 |
26/10/2016 | 128.50p | 131.88p | 128.00p | 131.88p | 22893 |
25/10/2016 | 137.75p | 137.75p | 128.00p | 128.50p | 43190 |
24/10/2016 | 130.75p | 133.00p | 130.00p | 130.00p | 15305 |
21/10/2016 | 132.00p | 135.25p | 130.75p | 135.25p | 23998 |
20/10/2016 | 138.00p | 138.00p | 132.25p | 134.88p | 2952 |
19/10/2016 | 138.00p | 138.00p | 132.00p | 132.00p | 38085 |
18/10/2016 | 138.00p | 138.00p | 133.00p | 133.12p | 32872 |
17/10/2016 | 140.00p | 140.00p | 135.25p | 135.25p | 729 |
14/10/2016 | 139.75p | 139.75p | 135.13p | 135.13p | 1 |
13/10/2016 | 133.00p | 136.36p | 133.00p | 133.25p | 4593 |
12/10/2016 | 133.00p | 134.25p | 133.00p | 133.62p | 38 |
11/10/2016 | 139.00p | 139.00p | 134.32p | 134.50p | 5881 |
10/10/2016 | 135.00p | 138.76p | 133.00p | 133.00p | 6737 |
07/10/2016 | 144.75p | 144.75p | 137.00p | 137.00p | 13584 |
06/10/2016 | 140.00p | 142.28p | 140.00p | 140.00p | 3490 |
05/10/2016 | 146.00p | 146.00p | 140.00p | 140.00p | 29915 |
04/10/2016 | 144.44p | 144.44p | 143.20p | 144.25p | 12908 |
03/10/2016 | 144.00p | 144.00p | 143.00p | 143.50p | 18013 |
30/09/2016 | 143.75p | 145.34p | 143.61p | 144.38p | 3652 |
29/09/2016 | 147.00p | 147.20p | 143.00p | 143.00p | 23906 |
28/09/2016 | 147.00p | 147.00p | 146.50p | 146.50p | 15846 |
27/09/2016 | 147.00p | 147.00p | 146.50p | 146.50p | 9112 |
26/09/2016 | 148.00p | 148.25p | 143.00p | 147.00p | 44125 |
23/09/2016 | 148.00p | 150.90p | 146.50p | 148.25p | 15850 |
22/09/2016 | 147.50p | 150.90p | 146.50p | 149.25p | 41531 |
21/09/2016 | 146.50p | 150.90p | 146.50p | 149.25p | 4733 |
20/09/2016 | 147.00p | 149.50p | 143.00p | 143.00p | 12559 |
19/09/2016 | 143.00p | 149.50p | 143.00p | 147.50p | 23719 |
16/09/2016 | 147.50p | 147.50p | 146.50p | 147.50p | 104900 |
15/09/2016 | 143.00p | 147.50p | 143.00p | 147.50p | 38 |
14/09/2016 | 147.25p | 150.40p | 145.00p | 147.50p | 12048 |
13/09/2016 | 143.25p | 151.75p | 143.25p | 147.38p | 39862 |
12/09/2016 | 144.52p | 144.52p | 144.50p | 144.50p | 10000 |
09/09/2016 | 145.00p | 152.00p | 144.25p | 145.50p | 82279 |
08/09/2016 | 140.00p | 142.50p | 142.50p | 142.50p | 0 |
07/09/2016 | 140.00p | 142.50p | 140.00p | 142.50p | 1576 |
06/09/2016 | 141.75p | 143.50p | 142.50p | 142.50p | 0 |
05/09/2016 | 141.75p | 143.50p | 141.75p | 143.50p | 13254 |
02/09/2016 | 147.00p | 147.00p | 141.50p | 142.50p | 1127 |
01/09/2016 | 147.00p | 147.00p | 141.00p | 142.50p | 11855 |
31/08/2016 | 143.00p | 143.00p | 140.00p | 140.00p | 14953 |
30/08/2016 | 142.00p | 145.75p | 139.20p | 142.00p | 7588 |
26/08/2016 | 140.75p | 140.75p | 137.50p | 140.75p | 26267 |
25/08/2016 | 140.00p | 143.70p | 140.00p | 142.00p | 12990 |
24/08/2016 | 142.00p | 142.00p | 137.50p | 142.00p | 116614 |
23/08/2016 | 137.50p | 142.00p | 137.50p | 142.00p | 350 |
22/08/2016 | 143.00p | 144.19p | 139.56p | 140.88p | 5000 |
19/08/2016 | 143.00p | 144.36p | 141.88p | 141.88p | 5000 |
18/08/2016 | 147.00p | 147.00p | 140.00p | 142.00p | 6525 |
17/08/2016 | 142.50p | 142.00p | 140.00p | 142.00p | 0 |
16/08/2016 | 142.50p | 142.50p | 140.00p | 140.00p | 2924 |
15/08/2016 | 137.25p | 137.25p | 137.25p | 137.25p | 443 |
12/08/2016 | 142.25p | 142.25p | 135.57p | 137.25p | 40617 |
11/08/2016 | 142.50p | 142.50p | 137.00p | 137.00p | 196470 |
10/08/2016 | 142.00p | 142.00p | 138.00p | 138.00p | 12020 |
09/08/2016 | 142.75p | 142.75p | 141.00p | 141.00p | 10034 |
08/08/2016 | 144.00p | 144.00p | 138.83p | 141.50p | 46499 |
05/08/2016 | 144.00p | 144.00p | 141.50p | 141.75p | 8314 |
04/08/2016 | 141.00p | 144.00p | 132.84p | 139.13p | 14682 |
03/08/2016 | 140.75p | 140.75p | 132.39p | 139.00p | 5388 |
02/08/2016 | 142.00p | 142.23p | 133.00p | 133.75p | 65276 |
01/08/2016 | 143.90p | 146.00p | 143.90p | 146.00p | 3000 |
29/07/2016 | 151.00p | 151.00p | 147.00p | 147.50p | 99695 |
28/07/2016 | 147.13p | 148.63p | 146.50p | 148.63p | 41473 |
27/07/2016 | 145.00p | 148.87p | 144.53p | 148.87p | 15414 |
26/07/2016 | 140.00p | 145.00p | 136.75p | 142.62p | 10163 |
25/07/2016 | 134.00p | 138.44p | 134.00p | 138.37p | 22048 |
22/07/2016 | 140.00p | 140.00p | 135.00p | 137.00p | 35139 |
21/07/2016 | 139.00p | 140.00p | 134.00p | 137.63p | 79820 |
20/07/2016 | 139.00p | 139.00p | 136.63p | 136.63p | 1835 |
19/07/2016 | 135.00p | 139.00p | 133.88p | 135.75p | 51410 |
18/07/2016 | 133.50p | 135.00p | 132.25p | 134.88p | 66322 |
15/07/2016 | 128.25p | 133.00p | 127.00p | 133.00p | 45726 |
14/07/2016 | 128.25p | 128.25p | 127.00p | 127.00p | 16 |
13/07/2016 | 128.25p | 128.25p | 126.00p | 127.13p | 12882 |
12/07/2016 | 128.25p | 128.25p | 125.00p | 127.00p | 34238 |
11/07/2016 | 126.00p | 127.25p | 126.00p | 126.00p | 24127 |
08/07/2016 | 125.00p | 125.00p | 122.00p | 125.00p | 24564 |
07/07/2016 | 125.00p | 125.00p | 120.00p | 121.50p | 9703 |
06/07/2016 | 125.75p | 125.75p | 120.00p | 122.63p | 32635 |
05/07/2016 | 122.00p | 122.08p | 122.00p | 122.00p | 29630 |
04/07/2016 | 122.00p | 123.69p | 121.00p | 121.00p | 30663 |
01/07/2016 | 112.25p | 119.56p | 112.25p | 118.00p | 41084 |
30/06/2016 | 112.50p | 119.00p | 112.50p | 117.00p | 106225 |
29/06/2016 | 112.00p | 115.00p | 112.00p | 115.00p | 100189 |
28/06/2016 | 116.00p | 116.69p | 113.25p | 114.50p | 19068 |
27/06/2016 | 115.00p | 118.50p | 114.56p | 116.50p | 77665 |
*Close Price adjusted for both dividends and splits