Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2017 | 162.00p | 162.75p | 159.00p | 162.25p | 4329119 |
19/04/2017 | 160.00p | 162.37p | 159.75p | 161.00p | 8515637 |
18/04/2017 | 168.75p | 170.75p | 164.00p | 164.25p | 3584874 |
13/04/2017 | 173.00p | 173.00p | 169.50p | 171.50p | 1345019 |
12/04/2017 | 180.00p | 180.25p | 172.25p | 172.25p | 3842793 |
11/04/2017 | 181.50p | 182.50p | 178.25p | 179.00p | 3083696 |
10/04/2017 | 179.75p | 182.27p | 179.00p | 181.50p | 3893847 |
07/04/2017 | 172.75p | 179.25p | 172.75p | 179.25p | 7733654 |
06/04/2017 | 176.00p | 182.00p | 176.00p | 179.25p | 7839909 |
05/04/2017 | 180.75p | 184.00p | 180.50p | 181.50p | 4727666 |
04/04/2017 | 170.25p | 181.00p | 170.25p | 180.00p | 7680556 |
03/04/2017 | 168.00p | 173.75p | 166.94p | 172.00p | 8255602 |
31/03/2017 | 168.00p | 170.00p | 166.50p | 166.75p | 5062509 |
30/03/2017 | 170.50p | 174.25p | 167.49p | 173.25p | 3006993 |
29/03/2017 | 171.50p | 171.50p | 166.50p | 170.00p | 3439076 |
28/03/2017 | 163.00p | 165.50p | 161.00p | 165.00p | 3683708 |
27/03/2017 | 167.00p | 167.00p | 159.75p | 162.00p | 4800695 |
24/03/2017 | 165.00p | 167.75p | 164.50p | 165.25p | 3790108 |
23/03/2017 | 167.50p | 173.21p | 167.50p | 170.00p | 2839631 |
22/03/2017 | 165.75p | 167.25p | 164.00p | 166.25p | 4080246 |
21/03/2017 | 172.00p | 173.75p | 167.50p | 167.50p | 3343924 |
20/03/2017 | 173.25p | 173.81p | 172.00p | 172.75p | 2685948 |
17/03/2017 | 171.50p | 176.25p | 171.50p | 174.25p | 2636266 |
16/03/2017 | 171.25p | 177.00p | 171.25p | 173.25p | 7912578 |
15/03/2017 | 165.25p | 168.06p | 164.75p | 165.75p | 3503517 |
14/03/2017 | 166.00p | 170.00p | 165.00p | 167.00p | 3114677 |
13/03/2017 | 159.75p | 165.75p | 159.75p | 164.00p | 4107137 |
10/03/2017 | 164.25p | 165.00p | 162.25p | 163.50p | 2726353 |
09/03/2017 | 165.75p | 166.39p | 161.00p | 164.75p | 6758207 |
08/03/2017 | 172.50p | 175.50p | 169.50p | 172.75p | 6393084 |
07/03/2017 | 173.50p | 174.91p | 171.75p | 173.00p | 4214587 |
06/03/2017 | 169.25p | 172.67p | 166.73p | 170.50p | 3262125 |
03/03/2017 | 164.50p | 167.97p | 164.50p | 167.50p | 3413463 |
02/03/2017 | 169.00p | 171.00p | 154.03p | 167.75p | 8233026 |
01/03/2017 | 158.00p | 161.75p | 153.68p | 161.50p | 3310551 |
28/02/2017 | 151.50p | 156.03p | 150.75p | 153.00p | 9384218 |
27/02/2017 | 151.00p | 153.75p | 148.20p | 151.25p | 3596597 |
24/02/2017 | 151.75p | 153.42p | 146.25p | 149.00p | 3575875 |
23/02/2017 | 154.75p | 156.00p | 151.75p | 151.75p | 3295134 |
22/02/2017 | 158.25p | 159.75p | 155.50p | 156.50p | 5774494 |
21/02/2017 | 159.00p | 160.49p | 157.00p | 157.50p | 3536081 |
20/02/2017 | 160.00p | 163.12p | 159.00p | 159.75p | 3570719 |
17/02/2017 | 163.75p | 166.80p | 160.25p | 162.50p | 6005132 |
16/02/2017 | 165.00p | 165.00p | 160.70p | 160.75p | 4815004 |
15/02/2017 | 164.75p | 165.88p | 162.75p | 164.25p | 2365745 |
14/02/2017 | 161.75p | 166.25p | 160.75p | 162.00p | 6052492 |
13/02/2017 | 157.50p | 159.75p | 156.24p | 159.50p | 3452071 |
10/02/2017 | 156.25p | 157.50p | 154.90p | 156.50p | 4240857 |
09/02/2017 | 155.00p | 159.66p | 154.00p | 154.75p | 5935044 |
08/02/2017 | 162.50p | 164.00p | 158.50p | 160.25p | 3347702 |
07/02/2017 | 160.25p | 164.00p | 158.96p | 161.00p | 2151734 |
06/02/2017 | 160.75p | 162.75p | 158.25p | 161.00p | 7339055 |
03/02/2017 | 167.75p | 169.50p | 165.13p | 168.50p | 2899812 |
02/02/2017 | 168.25p | 172.50p | 167.82p | 171.25p | 2092099 |
01/02/2017 | 167.50p | 171.25p | 167.50p | 169.25p | 4450939 |
31/01/2017 | 167.50p | 170.75p | 165.81p | 167.00p | 4444273 |
30/01/2017 | 171.00p | 171.00p | 168.11p | 169.75p | 5932642 |
27/01/2017 | 169.00p | 173.00p | 167.84p | 172.00p | 2149409 |
26/01/2017 | 170.50p | 172.25p | 170.50p | 171.00p | 5346154 |
25/01/2017 | 170.00p | 173.00p | 169.62p | 171.50p | 8415836 |
24/01/2017 | 164.25p | 167.75p | 161.91p | 165.75p | 4903753 |
23/01/2017 | 153.00p | 158.73p | 153.00p | 155.25p | 5846928 |
20/01/2017 | 164.00p | 164.39p | 160.75p | 161.00p | 2845108 |
19/01/2017 | 178.50p | 178.50p | 165.75p | 167.25p | 3279400 |
18/01/2017 | 171.00p | 175.98p | 169.00p | 170.50p | 3717378 |
17/01/2017 | 173.00p | 173.00p | 166.75p | 167.75p | 5388765 |
16/01/2017 | 177.25p | 178.00p | 175.50p | 175.50p | 2218811 |
13/01/2017 | 175.25p | 177.11p | 172.50p | 174.75p | 1806293 |
12/01/2017 | 173.50p | 175.00p | 172.00p | 175.00p | 5128573 |
11/01/2017 | 172.25p | 176.30p | 172.25p | 175.50p | 3552505 |
10/01/2017 | 170.00p | 176.00p | 169.91p | 174.25p | 4000793 |
09/01/2017 | 162.75p | 167.50p | 162.75p | 166.00p | 2063192 |
06/01/2017 | 168.00p | 171.54p | 165.25p | 167.00p | 1856037 |
05/01/2017 | 168.50p | 171.74p | 167.00p | 167.75p | 3499811 |
04/01/2017 | 167.75p | 168.50p | 165.00p | 167.25p | 2950622 |
03/01/2017 | 166.00p | 168.50p | 165.75p | 166.50p | 3640714 |
30/12/2016 | 160.00p | 161.50p | 158.65p | 161.50p | 231113 |
29/12/2016 | 160.00p | 164.20p | 158.75p | 162.50p | 1503212 |
28/12/2016 | 163.25p | 165.70p | 162.50p | 164.00p | 1152333 |
23/12/2016 | 159.00p | 160.75p | 157.86p | 158.50p | 1563381 |
22/12/2016 | 156.25p | 157.73p | 153.75p | 156.25p | 3229494 |
21/12/2016 | 159.00p | 159.00p | 155.00p | 155.50p | 2834796 |
20/12/2016 | 151.75p | 154.00p | 151.75p | 152.50p | 4355923 |
19/12/2016 | 152.00p | 158.50p | 152.00p | 154.25p | 3700290 |
16/12/2016 | 152.00p | 155.75p | 151.56p | 153.00p | 3702638 |
15/12/2016 | 161.00p | 161.00p | 157.00p | 159.75p | 3749525 |
14/12/2016 | 166.75p | 168.06p | 163.50p | 164.00p | 4418156 |
13/12/2016 | 171.75p | 172.19p | 166.25p | 167.75p | 3403571 |
12/12/2016 | 169.75p | 176.64p | 169.75p | 172.50p | 3737144 |
09/12/2016 | 173.75p | 178.00p | 172.60p | 174.00p | 3278246 |
08/12/2016 | 181.00p | 181.00p | 173.75p | 176.00p | 4544996 |
07/12/2016 | 176.00p | 178.50p | 173.23p | 178.00p | 3920924 |
06/12/2016 | 175.00p | 177.51p | 171.00p | 173.75p | 2711193 |
05/12/2016 | 169.50p | 173.00p | 166.33p | 171.75p | 4315970 |
02/12/2016 | 163.75p | 167.75p | 163.13p | 164.75p | 2763097 |
01/12/2016 | 171.00p | 171.88p | 161.75p | 167.00p | 4788609 |
30/11/2016 | 166.00p | 166.00p | 159.12p | 162.75p | 4212725 |
29/11/2016 | 171.00p | 171.18p | 164.50p | 166.25p | 7024839 |
28/11/2016 | 167.50p | 171.75p | 167.50p | 170.75p | 1789205 |
25/11/2016 | 165.25p | 171.25p | 165.25p | 169.00p | 4099591 |
24/11/2016 | 172.00p | 172.00p | 162.50p | 169.75p | 6562647 |
23/11/2016 | 172.00p | 174.00p | 165.31p | 168.50p | 5646547 |
22/11/2016 | 159.50p | 166.50p | 159.50p | 162.25p | 3307218 |
21/11/2016 | 149.00p | 156.50p | 149.00p | 155.00p | 2478536 |
18/11/2016 | 156.00p | 157.87p | 149.50p | 153.75p | 2695619 |
17/11/2016 | 155.75p | 158.00p | 155.75p | 156.25p | 2384706 |
16/11/2016 | 158.00p | 161.00p | 155.00p | 155.00p | 4356205 |
15/11/2016 | 159.00p | 166.00p | 156.25p | 158.75p | 5476056 |
14/11/2016 | 166.00p | 166.50p | 164.00p | 166.00p | 5013145 |
11/11/2016 | 172.50p | 173.75p | 163.00p | 165.00p | 3912794 |
10/11/2016 | 167.00p | 176.69p | 164.25p | 169.25p | 10376474 |
09/11/2016 | 154.50p | 167.00p | 152.60p | 166.00p | 11653264 |
08/11/2016 | 160.00p | 160.75p | 158.25p | 159.25p | 4816421 |
07/11/2016 | 151.75p | 157.00p | 151.75p | 155.50p | 2632755 |
04/11/2016 | 157.00p | 158.47p | 152.00p | 152.75p | 3171153 |
03/11/2016 | 160.00p | 161.60p | 155.50p | 159.00p | 2819972 |
02/11/2016 | 162.50p | 164.79p | 160.00p | 163.00p | 4263825 |
01/11/2016 | 163.25p | 165.11p | 161.00p | 161.75p | 4675015 |
31/10/2016 | 161.50p | 162.00p | 157.25p | 157.50p | 6607732 |
28/10/2016 | 157.75p | 157.94p | 154.21p | 155.00p | 4267376 |
27/10/2016 | 154.00p | 164.60p | 151.36p | 155.00p | 4566011 |
26/10/2016 | 162.75p | 164.59p | 160.75p | 162.75p | 1926871 |
25/10/2016 | 163.50p | 166.42p | 160.81p | 164.75p | 2513606 |
24/10/2016 | 165.75p | 165.75p | 161.75p | 164.00p | 2457033 |
21/10/2016 | 160.25p | 164.27p | 160.25p | 162.50p | 1432725 |
20/10/2016 | 161.00p | 162.26p | 158.75p | 159.00p | 1000736 |
19/10/2016 | 160.50p | 165.00p | 160.00p | 160.25p | 3748403 |
18/10/2016 | 155.00p | 159.50p | 155.00p | 156.50p | 3213074 |
17/10/2016 | 155.25p | 157.75p | 154.25p | 155.75p | 2511253 |
14/10/2016 | 153.50p | 155.25p | 152.68p | 153.75p | 3377477 |
13/10/2016 | 150.75p | 152.01p | 149.20p | 149.50p | 3853014 |
12/10/2016 | 148.75p | 154.75p | 148.02p | 154.00p | 5076267 |
11/10/2016 | 154.00p | 160.00p | 151.12p | 154.00p | 6328521 |
10/10/2016 | 149.50p | 153.75p | 147.75p | 149.50p | 3670098 |
07/10/2016 | 146.25p | 155.38p | 145.72p | 152.00p | 8705231 |
06/10/2016 | 150.75p | 155.50p | 150.75p | 153.25p | 1578495 |
05/10/2016 | 149.00p | 150.99p | 147.12p | 149.50p | 1482075 |
04/10/2016 | 149.00p | 151.75p | 147.81p | 150.75p | 3320462 |
03/10/2016 | 146.25p | 151.25p | 144.60p | 150.75p | 2953615 |
30/09/2016 | 142.25p | 147.25p | 141.94p | 146.00p | 5238833 |
29/09/2016 | 143.50p | 144.54p | 142.00p | 144.50p | 2837593 |
28/09/2016 | 139.75p | 141.50p | 139.00p | 139.25p | 1478291 |
27/09/2016 | 141.50p | 142.50p | 138.25p | 138.50p | 1955343 |
26/09/2016 | 142.00p | 142.50p | 139.75p | 140.50p | 1036599 |
23/09/2016 | 139.50p | 141.75p | 138.26p | 140.00p | 3171933 |
22/09/2016 | 139.25p | 144.19p | 139.25p | 140.50p | 4055117 |
21/09/2016 | 138.75p | 141.25p | 135.95p | 137.50p | 5654839 |
20/09/2016 | 136.00p | 138.25p | 135.00p | 136.25p | 3217123 |
19/09/2016 | 132.50p | 135.50p | 131.25p | 132.25p | 4698360 |
16/09/2016 | 128.00p | 132.75p | 127.35p | 130.25p | 12776789 |
15/09/2016 | 126.75p | 129.75p | 124.82p | 128.00p | 3865193 |
14/09/2016 | 121.75p | 129.50p | 121.20p | 127.25p | 7381618 |
13/09/2016 | 120.00p | 125.00p | 119.81p | 122.00p | 3351753 |
12/09/2016 | 122.00p | 122.50p | 119.00p | 122.00p | 2278584 |
09/09/2016 | 126.50p | 128.75p | 124.75p | 125.00p | 2979846 |
08/09/2016 | 124.00p | 124.75p | 122.50p | 124.50p | 3807287 |
07/09/2016 | 121.50p | 123.56p | 121.50p | 123.25p | 2384830 |
06/09/2016 | 119.75p | 121.50p | 119.25p | 119.75p | 2744011 |
05/09/2016 | 110.50p | 117.25p | 110.50p | 116.00p | 2017016 |
02/09/2016 | 111.75p | 114.50p | 110.57p | 113.50p | 1962422 |
01/09/2016 | 107.50p | 111.75p | 107.50p | 109.25p | 2535838 |
31/08/2016 | 112.50p | 112.75p | 109.25p | 110.00p | 1921853 |
30/08/2016 | 114.00p | 115.25p | 113.50p | 113.50p | 1066615 |
26/08/2016 | 112.75p | 116.50p | 112.75p | 115.75p | 2582123 |
25/08/2016 | 114.50p | 119.36p | 112.00p | 113.25p | 1923163 |
24/08/2016 | 116.50p | 118.90p | 115.75p | 116.50p | 1265058 |
23/08/2016 | 115.25p | 118.75p | 115.25p | 118.25p | 1044843 |
22/08/2016 | 116.50p | 118.44p | 116.00p | 116.25p | 1181343 |
19/08/2016 | 119.00p | 119.83p | 117.50p | 118.00p | 11653405 |
18/08/2016 | 122.50p | 122.56p | 121.00p | 122.00p | 787159 |
17/08/2016 | 121.50p | 122.05p | 118.32p | 119.50p | 976314 |
16/08/2016 | 117.75p | 121.12p | 117.75p | 120.75p | 2112671 |
15/08/2016 | 117.50p | 118.75p | 115.77p | 118.75p | 743119 |
12/08/2016 | 116.00p | 117.80p | 116.00p | 117.50p | 1446295 |
11/08/2016 | 114.00p | 117.75p | 114.00p | 117.25p | 1666340 |
10/08/2016 | 113.00p | 115.75p | 113.00p | 115.25p | 2096455 |
09/08/2016 | 112.00p | 116.75p | 112.00p | 116.25p | 1134128 |
08/08/2016 | 113.50p | 116.75p | 112.56p | 116.25p | 744124 |
05/08/2016 | 107.75p | 112.50p | 107.75p | 112.00p | 3740630 |
04/08/2016 | 108.50p | 113.11p | 108.50p | 111.75p | 7953647 |
03/08/2016 | 110.00p | 110.50p | 107.75p | 108.50p | 2096506 |
02/08/2016 | 106.25p | 107.25p | 105.75p | 106.75p | 2649995 |
01/08/2016 | 104.75p | 107.25p | 104.75p | 105.50p | 1348233 |
29/07/2016 | 104.50p | 106.25p | 103.62p | 105.25p | 972264 |
28/07/2016 | 106.75p | 108.00p | 106.25p | 107.00p | 3089016 |
27/07/2016 | 104.25p | 105.75p | 104.25p | 105.25p | 1152138 |
26/07/2016 | 104.50p | 105.00p | 104.00p | 104.50p | 1147816 |
25/07/2016 | 103.50p | 105.25p | 101.75p | 101.75p | 1674613 |
22/07/2016 | 103.00p | 104.12p | 101.25p | 102.50p | 6605225 |
21/07/2016 | 102.25p | 104.40p | 100.81p | 103.25p | 759980 |
20/07/2016 | 105.25p | 105.81p | 101.25p | 102.75p | 1783627 |
19/07/2016 | 106.75p | 108.22p | 104.75p | 105.25p | 2246043 |
18/07/2016 | 112.00p | 112.25p | 109.25p | 110.75p | 1719008 |
15/07/2016 | 109.25p | 111.25p | 106.67p | 110.00p | 1475745 |
14/07/2016 | 109.25p | 110.25p | 107.25p | 108.25p | 1574668 |
13/07/2016 | 107.75p | 111.25p | 107.75p | 109.00p | 1661977 |
12/07/2016 | 112.00p | 113.75p | 109.50p | 110.25p | 4533344 |
11/07/2016 | 106.00p | 170.25p | 104.50p | 107.25p | 3374933 |
08/07/2016 | 99.00p | 101.25p | 97.25p | 99.75p | 6044944 |
07/07/2016 | 95.00p | 97.75p | 94.65p | 96.25p | 1988065 |
*Close Price adjusted for both dividends and splits