Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/05/2017 | 214.00p | 224.00p | 214.00p | 217.00p | 63385 |
04/05/2017 | 211.00p | 216.00p | 209.11p | 214.00p | 16198 |
03/05/2017 | 212.00p | 217.00p | 208.50p | 211.00p | 28417 |
02/05/2017 | 206.00p | 215.00p | 206.00p | 212.00p | 41164 |
28/04/2017 | 206.50p | 210.00p | 205.30p | 207.50p | 33069 |
27/04/2017 | 199.00p | 207.93p | 199.00p | 206.50p | 49296 |
26/04/2017 | 196.50p | 202.20p | 196.20p | 199.00p | 16237 |
25/04/2017 | 193.50p | 200.00p | 193.50p | 196.50p | 8291 |
24/04/2017 | 191.00p | 196.00p | 187.00p | 193.50p | 20785 |
21/04/2017 | 200.00p | 205.00p | 188.00p | 191.00p | 57436 |
20/04/2017 | 196.50p | 204.00p | 195.00p | 200.00p | 51831 |
19/04/2017 | 191.00p | 200.00p | 191.00p | 196.50p | 25124 |
18/04/2017 | 188.00p | 195.94p | 185.20p | 191.00p | 104576 |
13/04/2017 | 175.00p | 184.50p | 175.00p | 184.00p | 84438 |
12/04/2017 | 177.00p | 177.00p | 172.00p | 175.00p | 34367 |
11/04/2017 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
10/04/2017 | 177.00p | 177.90p | 177.00p | 177.00p | 5291 |
07/04/2017 | 176.00p | 178.00p | 174.00p | 177.00p | 22333 |
06/04/2017 | 176.00p | 176.55p | 173.00p | 176.00p | 5962 |
05/04/2017 | 176.00p | 176.00p | 173.00p | 176.00p | 17593 |
04/04/2017 | 176.00p | 179.00p | 173.00p | 176.00p | 4105 |
03/04/2017 | 169.50p | 176.00p | 168.25p | 176.00p | 17172 |
31/03/2017 | 165.00p | 171.00p | 165.00p | 169.50p | 35962 |
30/03/2017 | 163.00p | 167.00p | 162.00p | 165.00p | 8643 |
29/03/2017 | 163.00p | 163.55p | 163.00p | 163.00p | 14404 |
28/03/2017 | 163.00p | 163.00p | 161.80p | 163.00p | 3177 |
27/03/2017 | 163.50p | 163.50p | 161.02p | 163.00p | 7500 |
24/03/2017 | 163.50p | 163.50p | 162.15p | 163.50p | 64 |
23/03/2017 | 162.50p | 163.70p | 160.50p | 163.50p | 17347 |
22/03/2017 | 162.00p | 163.70p | 159.30p | 162.50p | 5777 |
21/03/2017 | 169.00p | 169.00p | 158.00p | 162.00p | 21983 |
20/03/2017 | 170.00p | 170.00p | 167.00p | 169.00p | 13780 |
17/03/2017 | 174.00p | 174.00p | 170.00p | 170.00p | 13311 |
16/03/2017 | 175.00p | 175.00p | 173.00p | 174.50p | 9631 |
15/03/2017 | 176.00p | 176.00p | 173.00p | 175.00p | 6014 |
14/03/2017 | 176.00p | 176.00p | 174.40p | 176.00p | 739 |
13/03/2017 | 176.00p | 176.00p | 174.50p | 176.00p | 600 |
10/03/2017 | 178.00p | 178.00p | 173.00p | 176.00p | 12914 |
09/03/2017 | 176.00p | 178.00p | 176.00p | 178.00p | 17160 |
08/03/2017 | 179.50p | 179.50p | 173.00p | 176.00p | 13399 |
07/03/2017 | 180.50p | 180.50p | 177.00p | 179.00p | 13456 |
06/03/2017 | 180.50p | 180.50p | 179.50p | 180.50p | 2382 |
03/03/2017 | 182.00p | 182.00p | 179.05p | 180.50p | 6606 |
02/03/2017 | 183.00p | 187.00p | 180.00p | 182.00p | 46638 |
01/03/2017 | 175.00p | 182.00p | 174.70p | 179.00p | 16512 |
28/02/2017 | 175.00p | 175.00p | 174.70p | 175.00p | 3317 |
27/02/2017 | 175.00p | 175.00p | 174.80p | 175.00p | 2600 |
24/02/2017 | 175.00p | 177.00p | 175.00p | 175.00p | 6966 |
23/02/2017 | 175.00p | 177.00p | 175.00p | 175.00p | 841 |
22/02/2017 | 175.00p | 177.00p | 174.70p | 175.00p | 12829 |
21/02/2017 | 176.50p | 178.50p | 175.00p | 175.00p | 4549 |
20/02/2017 | 176.50p | 179.45p | 175.22p | 176.50p | 1581 |
17/02/2017 | 176.00p | 180.00p | 175.00p | 176.50p | 24185 |
16/02/2017 | 174.00p | 180.00p | 174.00p | 176.00p | 17461 |
15/02/2017 | 154.50p | 189.66p | 154.50p | 174.00p | 139855 |
14/02/2017 | 154.50p | 156.00p | 151.35p | 154.50p | 4087 |
13/02/2017 | 154.50p | 154.50p | 151.35p | 154.50p | 400 |
10/02/2017 | 154.50p | 156.00p | 151.35p | 154.50p | 2396 |
09/02/2017 | 154.50p | 155.00p | 150.00p | 154.50p | 8800 |
08/02/2017 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
07/02/2017 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
06/02/2017 | 154.50p | 156.00p | 154.50p | 154.50p | 6835 |
03/02/2017 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
02/02/2017 | 154.50p | 157.00p | 154.50p | 154.50p | 657 |
01/02/2017 | 154.50p | 156.75p | 150.00p | 154.50p | 10500 |
31/01/2017 | 154.50p | 156.75p | 154.50p | 154.50p | 625 |
30/01/2017 | 156.50p | 157.20p | 150.00p | 154.50p | 10639 |
27/01/2017 | 156.50p | 156.50p | 153.00p | 156.50p | 3704 |
26/01/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
25/01/2017 | 156.50p | 158.25p | 156.50p | 156.50p | 971 |
24/01/2017 | 156.50p | 156.50p | 153.00p | 156.50p | 852 |
23/01/2017 | 156.50p | 158.60p | 153.00p | 156.50p | 1339 |
20/01/2017 | 156.50p | 159.00p | 156.50p | 156.50p | 12628 |
19/01/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
18/01/2017 | 156.50p | 156.50p | 155.00p | 156.50p | 400 |
17/01/2017 | 156.50p | 158.60p | 156.50p | 156.50p | 1257 |
16/01/2017 | 156.50p | 159.95p | 154.93p | 156.50p | 6831 |
13/01/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
12/01/2017 | 156.50p | 159.00p | 156.50p | 156.50p | 41500 |
11/01/2017 | 156.50p | 160.00p | 156.50p | 156.50p | 67780 |
10/01/2017 | 156.50p | 159.48p | 155.00p | 156.50p | 7632 |
09/01/2017 | 156.50p | 158.25p | 156.50p | 156.50p | 8033 |
06/01/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
05/01/2017 | 156.50p | 157.85p | 156.50p | 156.50p | 2000 |
04/01/2017 | 159.00p | 161.00p | 155.00p | 156.50p | 8302 |
03/01/2017 | 159.00p | 161.00p | 155.08p | 159.00p | 2150 |
30/12/2016 | 159.00p | 159.40p | 155.08p | 159.00p | 8129 |
29/12/2016 | 159.00p | 162.20p | 159.00p | 159.00p | 147 |
28/12/2016 | 159.00p | 163.00p | 153.50p | 159.00p | 27249 |
23/12/2016 | 159.00p | 163.00p | 156.92p | 159.00p | 878 |
22/12/2016 | 159.00p | 159.00p | 158.00p | 159.00p | 0 |
21/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
20/12/2016 | 159.00p | 162.50p | 156.88p | 159.00p | 38985 |
19/12/2016 | 159.00p | 162.50p | 159.00p | 159.00p | 27403 |
16/12/2016 | 159.00p | 163.00p | 158.60p | 159.00p | 3854 |
15/12/2016 | 155.50p | 160.50p | 155.50p | 159.00p | 6439 |
14/12/2016 | 154.50p | 158.00p | 154.15p | 155.50p | 7996 |
13/12/2016 | 154.50p | 154.50p | 154.00p | 154.50p | 3000 |
12/12/2016 | 154.00p | 155.50p | 153.33p | 155.50p | 9159 |
09/12/2016 | 154.00p | 155.00p | 153.50p | 154.00p | 153350 |
08/12/2016 | 154.00p | 154.00p | 150.00p | 154.00p | 109000 |
07/12/2016 | 154.00p | 154.00p | 153.50p | 154.00p | 101162 |
06/12/2016 | 153.50p | 157.00p | 150.00p | 154.00p | 238420 |
05/12/2016 | 148.00p | 155.00p | 147.60p | 153.50p | 37371 |
02/12/2016 | 147.50p | 147.50p | 147.15p | 147.50p | 17000 |
01/12/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
30/11/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
29/11/2016 | 147.00p | 149.40p | 143.00p | 147.50p | 8346 |
28/11/2016 | 146.50p | 150.00p | 146.50p | 147.00p | 8968 |
25/11/2016 | 145.50p | 150.00p | 145.00p | 146.50p | 6500 |
24/11/2016 | 142.50p | 145.50p | 142.50p | 145.50p | 3000 |
23/11/2016 | 142.50p | 145.00p | 142.50p | 142.50p | 100 |
22/11/2016 | 142.50p | 145.00p | 142.50p | 142.50p | 15800 |
21/11/2016 | 142.50p | 145.00p | 142.50p | 142.50p | 3000 |
18/11/2016 | 142.50p | 145.00p | 142.50p | 142.50p | 0 |
17/11/2016 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
16/11/2016 | 142.50p | 145.00p | 142.50p | 142.50p | 69 |
15/11/2016 | 140.50p | 142.50p | 140.00p | 142.50p | 25000 |
14/11/2016 | 139.00p | 143.00p | 137.50p | 140.50p | 7730 |
11/11/2016 | 137.50p | 140.00p | 135.31p | 139.00p | 26172 |
10/11/2016 | 136.50p | 142.00p | 135.00p | 137.50p | 353000 |
09/11/2016 | 136.50p | 137.50p | 136.50p | 136.50p | 0 |
08/11/2016 | 137.50p | 139.00p | 135.00p | 137.50p | 13898 |
07/11/2016 | 137.50p | 138.11p | 135.10p | 137.50p | 10768 |
04/11/2016 | 141.00p | 141.45p | 137.50p | 137.50p | 1032 |
03/11/2016 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
02/11/2016 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
01/11/2016 | 141.00p | 143.58p | 138.30p | 141.00p | 12359 |
31/10/2016 | 142.00p | 143.00p | 138.50p | 141.00p | 33247 |
28/10/2016 | 142.00p | 145.00p | 140.00p | 142.00p | 3603 |
27/10/2016 | 144.00p | 146.00p | 140.00p | 142.00p | 2313 |
26/10/2016 | 144.00p | 144.00p | 140.00p | 144.00p | 8307 |
25/10/2016 | 144.00p | 147.44p | 144.00p | 144.00p | 1170 |
24/10/2016 | 143.50p | 147.00p | 143.50p | 144.00p | 6475 |
21/10/2016 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
20/10/2016 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
19/10/2016 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
18/10/2016 | 143.50p | 146.50p | 143.50p | 143.50p | 10000 |
17/10/2016 | 143.50p | 146.30p | 142.00p | 143.50p | 67 |
14/10/2016 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
13/10/2016 | 142.50p | 146.55p | 142.50p | 143.50p | 6377 |
12/10/2016 | 142.50p | 147.00p | 138.00p | 142.50p | 8721 |
11/10/2016 | 143.50p | 143.50p | 138.00p | 142.50p | 4887 |
10/10/2016 | 143.50p | 147.00p | 140.03p | 143.50p | 5933 |
07/10/2016 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
06/10/2016 | 143.50p | 143.50p | 142.00p | 143.50p | 39123 |
05/10/2016 | 143.50p | 146.51p | 141.00p | 143.50p | 105758 |
04/10/2016 | 138.00p | 145.00p | 138.00p | 143.50p | 25327 |
03/10/2016 | 138.00p | 140.00p | 138.00p | 138.00p | 3130 |
30/09/2016 | 137.00p | 140.00p | 134.12p | 138.00p | 31661 |
29/09/2016 | 135.50p | 140.00p | 135.50p | 137.00p | 86857 |
28/09/2016 | 135.50p | 135.50p | 132.00p | 135.50p | 25000 |
27/09/2016 | 133.00p | 135.50p | 133.00p | 135.50p | 0 |
26/09/2016 | 133.00p | 135.58p | 133.00p | 133.00p | 3684 |
23/09/2016 | 135.00p | 136.00p | 133.00p | 133.00p | 5906 |
22/09/2016 | 136.50p | 136.75p | 135.00p | 135.00p | 1000 |
21/09/2016 | 141.50p | 141.50p | 136.00p | 136.50p | 11934 |
20/09/2016 | 146.00p | 146.00p | 140.00p | 141.50p | 13300 |
19/09/2016 | 146.00p | 146.00p | 142.00p | 146.00p | 715 |
16/09/2016 | 145.00p | 146.00p | 142.00p | 146.00p | 10568 |
15/09/2016 | 141.50p | 141.50p | 141.00p | 141.50p | 3511 |
14/09/2016 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
13/09/2016 | 141.50p | 141.50p | 140.63p | 141.50p | 6186 |
12/09/2016 | 142.00p | 143.00p | 141.00p | 141.50p | 5937 |
09/09/2016 | 137.50p | 142.00p | 137.50p | 142.00p | 12575 |
08/09/2016 | 137.50p | 140.00p | 137.50p | 137.50p | 839 |
07/09/2016 | 137.50p | 137.50p | 136.00p | 137.50p | 770 |
06/09/2016 | 137.50p | 140.00p | 137.50p | 137.50p | 15125 |
05/09/2016 | 137.50p | 140.00p | 135.25p | 137.50p | 6342 |
02/09/2016 | 137.00p | 139.00p | 135.20p | 137.50p | 8621 |
01/09/2016 | 145.00p | 145.00p | 136.96p | 137.00p | 49596 |
31/08/2016 | 145.00p | 145.00p | 144.90p | 145.00p | 967 |
30/08/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
26/08/2016 | 145.00p | 145.00p | 140.08p | 145.00p | 100 |
25/08/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
24/08/2016 | 145.00p | 145.00p | 144.90p | 145.00p | 1000 |
23/08/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 2000 |
22/08/2016 | 146.50p | 148.00p | 143.00p | 145.00p | 13180 |
19/08/2016 | 150.00p | 150.00p | 145.00p | 146.50p | 13720 |
18/08/2016 | 150.00p | 150.00p | 145.00p | 150.00p | 9765 |
17/08/2016 | 150.00p | 150.00p | 146.00p | 150.00p | 10507 |
16/08/2016 | 150.00p | 152.20p | 146.50p | 150.00p | 244 |
15/08/2016 | 150.00p | 150.00p | 146.01p | 150.00p | 7260 |
12/08/2016 | 150.00p | 152.20p | 150.00p | 150.00p | 2216 |
11/08/2016 | 150.00p | 155.00p | 146.00p | 150.00p | 24300 |
10/08/2016 | 147.50p | 155.00p | 147.50p | 150.00p | 16300 |
09/08/2016 | 146.00p | 147.50p | 146.00p | 147.50p | 6250 |
08/08/2016 | 145.00p | 150.00p | 144.96p | 146.00p | 3423 |
05/08/2016 | 142.50p | 149.10p | 142.50p | 145.00p | 5460 |
04/08/2016 | 142.50p | 145.00p | 142.00p | 142.50p | 3265 |
03/08/2016 | 140.00p | 145.00p | 140.00p | 142.50p | 50075 |
02/08/2016 | 140.00p | 145.00p | 140.00p | 140.00p | 38529 |
01/08/2016 | 140.00p | 144.50p | 140.00p | 140.00p | 12107 |
29/07/2016 | 140.00p | 145.00p | 140.00p | 140.00p | 11453 |
28/07/2016 | 137.50p | 140.46p | 137.50p | 140.00p | 34238 |
27/07/2016 | 137.50p | 140.00p | 135.00p | 137.50p | 108000 |
26/07/2016 | 131.00p | 140.00p | 131.00p | 137.50p | 30016 |
25/07/2016 | 131.00p | 134.00p | 130.00p | 131.00p | 67155 |
22/07/2016 | 131.00p | 135.00p | 131.00p | 131.00p | 7000 |
21/07/2016 | 129.00p | 133.24p | 129.00p | 131.00p | 21650 |
*Close Price adjusted for both dividends and splits