Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2016 | 167.53p | 168.62p | 167.53p | 168.62p | 5360 |
15/12/2016 | 167.50p | 170.00p | 167.50p | 168.62p | 83118 |
14/12/2016 | 169.75p | 169.75p | 165.88p | 168.50p | 20411 |
13/12/2016 | 167.00p | 167.00p | 165.88p | 166.25p | 8503 |
12/12/2016 | 167.00p | 167.00p | 165.00p | 166.25p | 7329 |
09/12/2016 | 164.75p | 168.00p | 163.00p | 165.25p | 39899 |
08/12/2016 | 166.50p | 168.00p | 164.56p | 166.38p | 14774 |
07/12/2016 | 167.12p | 167.12p | 162.00p | 164.25p | 589020 |
06/12/2016 | 170.00p | 170.00p | 163.63p | 164.87p | 311280 |
05/12/2016 | 167.25p | 169.75p | 158.25p | 164.50p | 71167 |
02/12/2016 | 163.00p | 164.50p | 163.00p | 163.00p | 4423 |
01/12/2016 | 165.25p | 170.00p | 161.00p | 165.25p | 10452 |
30/11/2016 | 158.75p | 169.45p | 158.75p | 165.50p | 47160 |
29/11/2016 | 170.00p | 170.00p | 165.50p | 165.50p | 22308 |
28/11/2016 | 164.00p | 169.45p | 164.00p | 165.75p | 5939 |
25/11/2016 | 170.00p | 170.70p | 166.75p | 170.00p | 21346 |
24/11/2016 | 170.00p | 171.00p | 167.14p | 170.00p | 43136 |
23/11/2016 | 171.00p | 171.00p | 166.43p | 167.75p | 36833 |
22/11/2016 | 168.00p | 170.00p | 166.25p | 169.00p | 57873 |
21/11/2016 | 165.00p | 166.32p | 163.77p | 165.50p | 29370 |
18/11/2016 | 165.75p | 168.19p | 162.88p | 163.50p | 41369 |
17/11/2016 | 168.00p | 170.28p | 166.40p | 169.62p | 5276 |
16/11/2016 | 169.00p | 170.00p | 165.68p | 170.00p | 13522 |
15/11/2016 | 167.00p | 169.90p | 165.75p | 168.00p | 35880 |
14/11/2016 | 165.00p | 166.03p | 160.94p | 163.50p | 30093 |
11/11/2016 | 161.75p | 163.50p | 160.00p | 161.50p | 11941 |
10/11/2016 | 158.50p | 164.00p | 156.99p | 163.50p | 28446 |
09/11/2016 | 150.25p | 158.50p | 145.00p | 156.50p | 71220 |
08/11/2016 | 162.00p | 162.19p | 156.93p | 161.75p | 27274 |
07/11/2016 | 160.25p | 164.50p | 156.78p | 158.00p | 53111 |
04/11/2016 | 163.00p | 166.50p | 155.39p | 158.25p | 62435 |
03/11/2016 | 170.00p | 173.81p | 161.15p | 168.50p | 187880 |
02/11/2016 | 181.00p | 184.54p | 178.50p | 182.75p | 50039 |
01/11/2016 | 187.35p | 187.35p | 184.00p | 184.00p | 30679 |
31/10/2016 | 187.87p | 188.00p | 184.50p | 184.50p | 5250 |
28/10/2016 | 187.87p | 189.35p | 184.50p | 184.50p | 3662 |
27/10/2016 | 184.81p | 186.63p | 181.85p | 183.00p | 4710 |
26/10/2016 | 187.00p | 187.00p | 181.00p | 181.00p | 15574 |
25/10/2016 | 188.00p | 189.22p | 179.00p | 179.00p | 24792 |
24/10/2016 | 188.00p | 188.00p | 184.00p | 186.50p | 10450 |
21/10/2016 | 187.50p | 187.50p | 183.00p | 183.00p | 4235 |
20/10/2016 | 186.60p | 186.60p | 180.00p | 180.00p | 5444 |
19/10/2016 | 183.90p | 185.00p | 180.00p | 180.00p | 7812 |
18/10/2016 | 183.96p | 183.96p | 179.50p | 179.50p | 6584 |
17/10/2016 | 177.00p | 180.25p | 176.60p | 179.12p | 54094 |
14/10/2016 | 181.00p | 181.50p | 176.53p | 177.00p | 37363 |
13/10/2016 | 183.45p | 183.45p | 177.00p | 177.00p | 5535 |
12/10/2016 | 180.00p | 180.09p | 175.50p | 178.00p | 23621 |
11/10/2016 | 179.23p | 180.00p | 176.13p | 176.13p | 10788 |
10/10/2016 | 180.25p | 180.99p | 170.70p | 176.13p | 51639 |
07/10/2016 | 185.00p | 187.40p | 180.70p | 182.50p | 56488 |
06/10/2016 | 187.00p | 193.92p | 183.50p | 187.50p | 23801 |
05/10/2016 | 192.00p | 195.55p | 187.10p | 191.50p | 84722 |
04/10/2016 | 192.75p | 203.00p | 187.25p | 189.50p | 133616 |
03/10/2016 | 184.00p | 189.50p | 179.31p | 184.00p | 60214 |
30/09/2016 | 177.25p | 184.00p | 177.25p | 181.12p | 7337 |
29/09/2016 | 182.50p | 182.50p | 181.12p | 181.12p | 1000 |
28/09/2016 | 182.50p | 182.50p | 179.31p | 181.12p | 5939 |
27/09/2016 | 182.94p | 182.94p | 179.31p | 181.12p | 8008 |
26/09/2016 | 179.12p | 181.12p | 179.06p | 181.12p | 4642 |
23/09/2016 | 176.25p | 187.00p | 176.25p | 182.12p | 6830 |
22/09/2016 | 188.70p | 189.00p | 181.38p | 183.12p | 2414 |
21/09/2016 | 181.38p | 188.70p | 181.38p | 183.00p | 4186 |
20/09/2016 | 180.98p | 188.90p | 180.98p | 183.00p | 3694 |
19/09/2016 | 188.00p | 188.00p | 183.00p | 183.00p | 6873 |
16/09/2016 | 179.56p | 184.70p | 179.56p | 180.62p | 11147 |
15/09/2016 | 182.25p | 191.51p | 179.73p | 181.12p | 10965 |
14/09/2016 | 189.61p | 189.61p | 186.25p | 186.25p | 1500 |
13/09/2016 | 185.76p | 187.00p | 185.76p | 187.00p | 3306 |
12/09/2016 | 191.30p | 191.30p | 184.26p | 187.00p | 6490 |
09/09/2016 | 185.25p | 189.75p | 182.05p | 185.00p | 12188 |
08/09/2016 | 185.00p | 193.00p | 184.71p | 188.50p | 36284 |
07/09/2016 | 184.81p | 184.81p | 180.50p | 181.62p | 6581 |
06/09/2016 | 190.25p | 190.75p | 170.00p | 178.00p | 90330 |
05/09/2016 | 197.40p | 197.40p | 192.56p | 194.12p | 18419 |
02/09/2016 | 198.75p | 200.00p | 192.21p | 194.25p | 45455 |
01/09/2016 | 194.00p | 199.17p | 187.70p | 194.75p | 28429 |
31/08/2016 | 191.00p | 193.00p | 183.30p | 189.37p | 21799 |
30/08/2016 | 188.00p | 190.88p | 183.37p | 187.75p | 31324 |
26/08/2016 | 187.75p | 188.40p | 179.00p | 182.50p | 13970 |
25/08/2016 | 180.25p | 187.00p | 178.00p | 182.25p | 20970 |
24/08/2016 | 180.25p | 189.81p | 180.00p | 181.50p | 9315 |
23/08/2016 | 182.00p | 190.00p | 175.25p | 180.00p | 54757 |
22/08/2016 | 183.00p | 184.00p | 175.00p | 176.00p | 36086 |
19/08/2016 | 178.50p | 181.93p | 172.25p | 180.00p | 32354 |
18/08/2016 | 172.00p | 177.39p | 172.00p | 172.00p | 15981 |
17/08/2016 | 175.00p | 177.00p | 174.20p | 174.50p | 12689 |
16/08/2016 | 175.00p | 178.00p | 168.19p | 175.25p | 25980 |
15/08/2016 | 173.83p | 173.95p | 168.75p | 172.50p | 14289 |
12/08/2016 | 165.25p | 176.85p | 165.25p | 171.38p | 31617 |
11/08/2016 | 167.00p | 177.00p | 161.25p | 168.25p | 63500 |
10/08/2016 | 160.00p | 165.00p | 159.97p | 165.00p | 70204 |
09/08/2016 | 163.00p | 163.00p | 156.24p | 158.38p | 104592 |
08/08/2016 | 154.50p | 155.00p | 146.85p | 151.00p | 27965 |
05/08/2016 | 151.63p | 153.71p | 146.00p | 149.00p | 12734 |
04/08/2016 | 149.50p | 149.75p | 145.50p | 145.50p | 2882 |
03/08/2016 | 149.50p | 150.00p | 145.00p | 145.50p | 9210 |
02/08/2016 | 149.50p | 149.75p | 145.00p | 145.50p | 4601 |
01/08/2016 | 142.25p | 148.14p | 141.00p | 141.50p | 37138 |
29/07/2016 | 149.99p | 150.00p | 144.00p | 146.50p | 53763 |
28/07/2016 | 148.00p | 151.06p | 148.00p | 148.00p | 2285 |
27/07/2016 | 154.00p | 154.00p | 149.87p | 149.87p | 46673 |
26/07/2016 | 150.00p | 150.00p | 144.01p | 148.00p | 9643 |
25/07/2016 | 150.75p | 151.00p | 146.11p | 146.50p | 19962 |
22/07/2016 | 150.00p | 150.00p | 145.75p | 147.50p | 52431 |
21/07/2016 | 150.17p | 150.17p | 150.00p | 150.00p | 25170 |
20/07/2016 | 150.18p | 150.22p | 149.50p | 149.50p | 19875 |
19/07/2016 | 155.00p | 155.00p | 145.25p | 150.00p | 20706 |
18/07/2016 | 155.00p | 155.00p | 147.79p | 149.87p | 18056 |
15/07/2016 | 148.25p | 151.00p | 145.05p | 148.00p | 87562 |
14/07/2016 | 151.85p | 151.85p | 146.34p | 150.00p | 25204 |
13/07/2016 | 148.00p | 153.20p | 147.50p | 152.50p | 105277 |
12/07/2016 | 148.00p | 153.65p | 148.00p | 148.00p | 83379 |
11/07/2016 | 134.75p | 150.54p | 133.56p | 145.25p | 71970 |
08/07/2016 | 134.75p | 134.75p | 130.00p | 133.50p | 36575 |
07/07/2016 | 129.25p | 132.10p | 129.00p | 130.38p | 26862 |
06/07/2016 | 140.00p | 142.00p | 125.10p | 130.00p | 202761 |
05/07/2016 | 147.00p | 153.50p | 136.14p | 145.00p | 66425 |
04/07/2016 | 155.00p | 155.85p | 146.20p | 152.63p | 74563 |
01/07/2016 | 161.00p | 161.00p | 157.00p | 158.38p | 59644 |
30/06/2016 | 161.62p | 162.00p | 160.58p | 162.00p | 15039 |
29/06/2016 | 165.50p | 168.90p | 161.10p | 162.50p | 67458 |
28/06/2016 | 170.00p | 172.80p | 162.00p | 165.00p | 41698 |
27/06/2016 | 164.25p | 168.51p | 160.82p | 164.00p | 29285 |
24/06/2016 | 175.25p | 186.95p | 161.19p | 162.00p | 78425 |
23/06/2016 | 198.00p | 198.00p | 184.25p | 184.25p | 54169 |
22/06/2016 | 195.50p | 202.00p | 195.50p | 198.00p | 14884 |
21/06/2016 | 193.50p | 199.00p | 193.50p | 199.00p | 600 |
20/06/2016 | 201.50p | 202.00p | 193.50p | 199.00p | 19920 |
17/06/2016 | 201.50p | 201.50p | 193.50p | 199.00p | 3863 |
16/06/2016 | 201.50p | 201.50p | 193.50p | 199.00p | 944 |
15/06/2016 | 194.20p | 199.00p | 194.20p | 199.00p | 269 |
14/06/2016 | 200.00p | 203.45p | 200.00p | 201.00p | 33566 |
13/06/2016 | 194.42p | 203.00p | 194.42p | 202.50p | 12228 |
10/06/2016 | 197.00p | 204.50p | 197.00p | 201.00p | 42362 |
09/06/2016 | 199.50p | 204.00p | 190.00p | 204.00p | 136341 |
08/06/2016 | 182.25p | 187.50p | 182.25p | 186.50p | 12354 |
07/06/2016 | 181.75p | 187.50p | 181.75p | 181.75p | 14762 |
06/06/2016 | 191.00p | 192.00p | 181.50p | 185.50p | 24004 |
03/06/2016 | 186.55p | 187.50p | 181.50p | 185.50p | 15430 |
02/06/2016 | 186.70p | 186.70p | 180.25p | 185.50p | 19737 |
01/06/2016 | 187.00p | 187.00p | 182.00p | 185.50p | 19283 |
31/05/2016 | 187.00p | 187.00p | 183.00p | 185.50p | 14363 |
27/05/2016 | 187.10p | 187.10p | 183.00p | 185.50p | 9781 |
26/05/2016 | 187.50p | 187.50p | 183.00p | 185.50p | 11362 |
25/05/2016 | 187.50p | 187.50p | 185.50p | 185.50p | 27224 |
24/05/2016 | 183.00p | 185.50p | 182.94p | 185.50p | 10732 |
23/05/2016 | 183.00p | 188.90p | 183.00p | 186.00p | 19545 |
20/05/2016 | 187.50p | 188.90p | 185.50p | 185.50p | 9153 |
19/05/2016 | 183.00p | 187.50p | 183.00p | 185.50p | 6600 |
18/05/2016 | 183.00p | 185.00p | 185.00p | 185.00p | 0 |
17/05/2016 | 183.00p | 185.00p | 183.00p | 185.00p | 2365 |
16/05/2016 | 182.94p | 187.50p | 182.94p | 185.00p | 15047 |
13/05/2016 | 183.00p | 189.00p | 183.00p | 185.50p | 14046 |
12/05/2016 | 180.25p | 190.00p | 180.25p | 181.00p | 7074 |
11/05/2016 | 185.00p | 185.50p | 180.30p | 185.50p | 7069 |
10/05/2016 | 183.50p | 185.50p | 180.30p | 185.50p | 23131 |
09/05/2016 | 186.49p | 186.49p | 180.75p | 185.50p | 9272 |
06/05/2016 | 185.00p | 189.30p | 180.50p | 185.00p | 11960 |
05/05/2016 | 192.00p | 192.50p | 185.27p | 188.00p | 16490 |
04/05/2016 | 193.60p | 193.60p | 191.00p | 192.50p | 8802 |
03/05/2016 | 193.00p | 193.60p | 192.00p | 193.00p | 12150 |
29/04/2016 | 193.60p | 193.60p | 191.56p | 192.75p | 14278 |
28/04/2016 | 193.81p | 193.81p | 192.38p | 192.38p | 1588 |
27/04/2016 | 195.25p | 195.25p | 192.00p | 192.50p | 15106 |
26/04/2016 | 192.00p | 192.42p | 192.00p | 192.00p | 1797 |
25/04/2016 | 196.00p | 196.56p | 190.25p | 190.50p | 28288 |
22/04/2016 | 195.25p | 195.98p | 195.00p | 195.00p | 23561 |
21/04/2016 | 196.00p | 197.25p | 195.00p | 195.00p | 45054 |
20/04/2016 | 197.00p | 197.00p | 192.00p | 194.38p | 27268 |
19/04/2016 | 193.00p | 196.00p | 191.00p | 196.00p | 26058 |
18/04/2016 | 191.60p | 196.00p | 191.60p | 194.00p | 17314 |
15/04/2016 | 193.00p | 194.00p | 193.00p | 194.00p | 4100 |
14/04/2016 | 193.00p | 194.00p | 193.00p | 194.00p | 23562 |
13/04/2016 | 192.50p | 196.00p | 192.50p | 194.00p | 12582 |
12/04/2016 | 195.00p | 204.94p | 194.50p | 194.50p | 54678 |
11/04/2016 | 187.85p | 196.61p | 184.00p | 193.75p | 35947 |
08/04/2016 | 188.00p | 188.00p | 183.50p | 187.00p | 10797 |
07/04/2016 | 183.80p | 187.00p | 182.00p | 187.00p | 6777 |
06/04/2016 | 182.00p | 188.70p | 182.00p | 187.00p | 3273 |
05/04/2016 | 186.96p | 186.00p | 186.00p | 186.00p | 0 |
04/04/2016 | 186.96p | 190.00p | 184.25p | 186.00p | 4917 |
01/04/2016 | 184.48p | 190.00p | 184.48p | 190.00p | 1630 |
31/03/2016 | 188.00p | 192.96p | 188.00p | 192.00p | 19446 |
30/03/2016 | 194.00p | 194.00p | 187.50p | 190.00p | 3567 |
29/03/2016 | 194.00p | 194.00p | 187.50p | 190.00p | 457 |
24/03/2016 | 187.50p | 190.00p | 190.00p | 190.00p | 0 |
23/03/2016 | 187.50p | 190.00p | 190.00p | 190.00p | 0 |
22/03/2016 | 187.50p | 190.00p | 187.50p | 190.00p | 2000 |
21/03/2016 | 196.00p | 190.00p | 190.00p | 190.00p | 0 |
18/03/2016 | 196.00p | 196.00p | 188.48p | 190.00p | 2430 |
17/03/2016 | 193.89p | 193.89p | 190.00p | 190.00p | 150 |
16/03/2016 | 190.00p | 197.00p | 181.26p | 190.00p | 22142 |
15/03/2016 | 191.12p | 191.12p | 185.81p | 189.25p | 7329 |
14/03/2016 | 188.00p | 191.30p | 182.00p | 189.00p | 17555 |
11/03/2016 | 182.25p | 187.39p | 182.00p | 182.00p | 6839 |
10/03/2016 | 183.00p | 187.50p | 183.00p | 186.00p | 9518 |
09/03/2016 | 190.00p | 190.00p | 183.00p | 187.50p | 22341 |
08/03/2016 | 185.98p | 188.50p | 185.98p | 188.50p | 1000 |
07/03/2016 | 190.00p | 194.72p | 187.00p | 187.00p | 11600 |
*Close Price adjusted for both dividends and splits