Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/04/2017 | 108.50p | 108.50p | 107.06p | 108.50p | 43181 |
03/04/2017 | 109.75p | 109.75p | 104.75p | 109.00p | 61380 |
31/03/2017 | 107.50p | 109.06p | 106.00p | 108.25p | 174834 |
30/03/2017 | 107.50p | 109.00p | 106.00p | 106.00p | 98875 |
29/03/2017 | 107.50p | 109.75p | 106.00p | 107.62p | 178358 |
28/03/2017 | 109.00p | 109.06p | 107.00p | 107.38p | 275520 |
27/03/2017 | 109.75p | 111.75p | 107.25p | 109.00p | 125337 |
24/03/2017 | 110.75p | 111.06p | 108.25p | 109.63p | 65711 |
23/03/2017 | 108.25p | 111.06p | 108.25p | 110.13p | 102974 |
22/03/2017 | 108.00p | 112.19p | 107.50p | 112.00p | 97202 |
21/03/2017 | 108.25p | 112.00p | 108.25p | 110.00p | 140225 |
20/03/2017 | 111.75p | 112.00p | 108.00p | 110.13p | 67700 |
17/03/2017 | 107.00p | 111.11p | 107.00p | 110.75p | 475481 |
16/03/2017 | 109.00p | 111.00p | 108.75p | 108.75p | 60703 |
15/03/2017 | 108.25p | 110.00p | 106.50p | 106.75p | 63273 |
14/03/2017 | 108.75p | 109.00p | 106.25p | 108.00p | 77178 |
13/03/2017 | 106.33p | 109.00p | 106.33p | 106.50p | 95049 |
10/03/2017 | 108.00p | 108.00p | 105.50p | 105.50p | 85362 |
09/03/2017 | 107.75p | 108.00p | 105.25p | 106.00p | 165948 |
08/03/2017 | 107.00p | 108.00p | 106.25p | 108.00p | 66786 |
07/03/2017 | 105.25p | 108.00p | 105.25p | 108.00p | 55305 |
06/03/2017 | 108.00p | 108.00p | 105.50p | 106.50p | 40469 |
03/03/2017 | 108.00p | 108.00p | 106.18p | 107.00p | 178396 |
02/03/2017 | 108.00p | 108.00p | 104.67p | 107.00p | 83519 |
01/03/2017 | 109.75p | 110.00p | 108.00p | 109.00p | 196675 |
28/02/2017 | 104.50p | 108.95p | 104.00p | 105.00p | 343499 |
27/02/2017 | 103.00p | 105.06p | 100.25p | 104.50p | 121581 |
24/02/2017 | 102.00p | 104.90p | 95.38p | 100.00p | 172410 |
23/02/2017 | 104.00p | 105.32p | 101.75p | 103.13p | 142137 |
22/02/2017 | 106.00p | 106.00p | 104.00p | 105.00p | 114818 |
21/02/2017 | 107.00p | 107.35p | 106.00p | 106.00p | 159252 |
20/02/2017 | 108.00p | 108.00p | 107.00p | 108.00p | 22025 |
17/02/2017 | 107.50p | 108.75p | 106.00p | 107.88p | 147236 |
16/02/2017 | 108.00p | 109.75p | 107.75p | 108.25p | 75275 |
15/02/2017 | 108.00p | 109.43p | 107.38p | 109.00p | 176569 |
14/02/2017 | 108.00p | 108.78p | 107.58p | 108.25p | 120062 |
13/02/2017 | 112.25p | 112.25p | 107.25p | 107.50p | 126225 |
10/02/2017 | 107.00p | 108.00p | 107.00p | 108.00p | 26865 |
09/02/2017 | 107.75p | 108.65p | 107.00p | 107.00p | 84006 |
08/02/2017 | 106.25p | 108.50p | 106.25p | 106.75p | 119454 |
07/02/2017 | 108.00p | 108.72p | 107.00p | 108.00p | 136705 |
06/02/2017 | 107.25p | 109.50p | 107.00p | 107.50p | 150589 |
03/02/2017 | 106.00p | 108.00p | 105.75p | 106.25p | 163030 |
02/02/2017 | 107.75p | 108.00p | 105.75p | 106.50p | 92882 |
01/02/2017 | 108.00p | 109.41p | 107.00p | 107.00p | 241362 |
31/01/2017 | 110.25p | 110.25p | 107.25p | 109.00p | 262644 |
30/01/2017 | 108.25p | 109.75p | 107.54p | 108.00p | 286147 |
27/01/2017 | 109.75p | 109.75p | 106.50p | 106.50p | 50953 |
26/01/2017 | 109.50p | 111.00p | 106.75p | 108.00p | 142130 |
25/01/2017 | 111.75p | 111.75p | 109.11p | 109.25p | 17034 |
24/01/2017 | 112.00p | 112.00p | 109.00p | 111.50p | 74037 |
23/01/2017 | 112.50p | 112.50p | 109.00p | 110.00p | 31944 |
20/01/2017 | 112.25p | 112.33p | 109.50p | 111.75p | 100105 |
19/01/2017 | 112.25p | 112.25p | 109.50p | 110.63p | 45361 |
18/01/2017 | 112.50p | 112.50p | 110.00p | 110.50p | 81992 |
17/01/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 51273 |
16/01/2017 | 112.50p | 112.50p | 110.00p | 110.00p | 114149 |
13/01/2017 | 112.00p | 112.50p | 110.22p | 111.00p | 44321 |
12/01/2017 | 112.00p | 112.95p | 109.80p | 110.75p | 57063 |
11/01/2017 | 112.75p | 113.00p | 111.00p | 111.00p | 138701 |
10/01/2017 | 111.25p | 113.12p | 111.25p | 112.00p | 93357 |
09/01/2017 | 112.00p | 113.00p | 110.11p | 112.75p | 136897 |
06/01/2017 | 110.50p | 112.00p | 110.00p | 110.75p | 90778 |
05/01/2017 | 111.00p | 113.90p | 111.00p | 111.00p | 56875 |
04/01/2017 | 114.00p | 114.00p | 111.25p | 113.00p | 107430 |
03/01/2017 | 112.50p | 113.50p | 109.74p | 111.50p | 45732 |
30/12/2016 | 108.00p | 112.75p | 108.00p | 110.25p | 48181 |
29/12/2016 | 107.75p | 112.25p | 107.75p | 107.75p | 16339 |
28/12/2016 | 110.25p | 112.25p | 110.13p | 110.13p | 9189 |
23/12/2016 | 112.00p | 112.00p | 108.55p | 110.13p | 40935 |
22/12/2016 | 108.25p | 111.69p | 108.25p | 109.75p | 44394 |
21/12/2016 | 105.75p | 109.50p | 105.50p | 107.50p | 25700 |
20/12/2016 | 105.25p | 108.50p | 105.00p | 106.75p | 197770 |
19/12/2016 | 102.00p | 105.00p | 101.67p | 104.12p | 98604 |
16/12/2016 | 104.00p | 104.00p | 99.03p | 102.00p | 156379 |
15/12/2016 | 101.50p | 102.00p | 97.50p | 100.50p | 178200 |
14/12/2016 | 100.25p | 102.75p | 100.00p | 101.37p | 211817 |
13/12/2016 | 103.00p | 104.07p | 101.20p | 102.50p | 210848 |
12/12/2016 | 106.00p | 106.00p | 101.25p | 102.00p | 91605 |
09/12/2016 | 105.75p | 106.00p | 104.00p | 104.75p | 104055 |
08/12/2016 | 104.75p | 105.75p | 102.51p | 103.75p | 212217 |
07/12/2016 | 101.75p | 105.00p | 101.75p | 103.25p | 140400 |
06/12/2016 | 100.50p | 105.00p | 100.50p | 105.00p | 19422 |
05/12/2016 | 99.50p | 105.06p | 99.50p | 102.75p | 156727 |
02/12/2016 | 100.75p | 103.00p | 100.75p | 101.00p | 17333 |
01/12/2016 | 106.50p | 106.50p | 99.50p | 99.75p | 53307 |
30/11/2016 | 108.00p | 108.00p | 106.39p | 108.00p | 138223 |
29/11/2016 | 104.75p | 107.50p | 104.75p | 107.25p | 69737 |
28/11/2016 | 105.50p | 105.50p | 102.80p | 103.88p | 58549 |
25/11/2016 | 105.00p | 106.98p | 103.49p | 105.25p | 107456 |
24/11/2016 | 105.75p | 106.50p | 101.75p | 101.75p | 239024 |
23/11/2016 | 109.75p | 109.75p | 105.75p | 106.75p | 167487 |
22/11/2016 | 109.25p | 109.25p | 106.00p | 107.00p | 225553 |
21/11/2016 | 106.00p | 110.75p | 103.00p | 110.75p | 172696 |
18/11/2016 | 107.00p | 107.00p | 106.00p | 106.50p | 147479 |
17/11/2016 | 109.75p | 109.75p | 106.45p | 108.00p | 134598 |
16/11/2016 | 106.00p | 108.50p | 106.00p | 108.50p | 63834 |
15/11/2016 | 107.50p | 108.45p | 105.87p | 107.25p | 81444 |
14/11/2016 | 108.00p | 108.83p | 106.00p | 107.50p | 191623 |
11/11/2016 | 108.50p | 111.48p | 105.25p | 107.62p | 171649 |
10/11/2016 | 115.25p | 117.75p | 114.75p | 114.75p | 94641 |
09/11/2016 | 117.92p | 118.37p | 115.25p | 117.12p | 87361 |
08/11/2016 | 119.25p | 120.00p | 116.50p | 118.25p | 137600 |
07/11/2016 | 121.25p | 124.00p | 118.75p | 118.75p | 42703 |
04/11/2016 | 124.50p | 125.00p | 121.50p | 122.38p | 74931 |
03/11/2016 | 123.75p | 124.00p | 121.00p | 121.00p | 131628 |
02/11/2016 | 124.00p | 125.75p | 122.53p | 124.50p | 88784 |
01/11/2016 | 123.50p | 123.50p | 122.39p | 123.00p | 109845 |
31/10/2016 | 123.50p | 123.50p | 121.59p | 123.50p | 10077 |
28/10/2016 | 123.50p | 123.50p | 121.00p | 121.50p | 22020 |
27/10/2016 | 123.00p | 123.00p | 119.75p | 123.00p | 82777 |
26/10/2016 | 123.25p | 123.25p | 121.62p | 121.62p | 16648 |
25/10/2016 | 122.75p | 123.25p | 121.26p | 121.38p | 55101 |
24/10/2016 | 119.50p | 121.66p | 119.37p | 121.38p | 18287 |
21/10/2016 | 119.75p | 121.00p | 119.75p | 120.50p | 15737 |
20/10/2016 | 120.25p | 122.25p | 119.00p | 119.00p | 8146 |
19/10/2016 | 120.00p | 123.75p | 120.00p | 121.75p | 26922 |
18/10/2016 | 121.75p | 124.97p | 121.25p | 121.25p | 109031 |
17/10/2016 | 124.50p | 125.00p | 120.95p | 121.75p | 141524 |
14/10/2016 | 124.00p | 124.52p | 122.00p | 124.00p | 35829 |
13/10/2016 | 122.00p | 123.98p | 121.90p | 122.00p | 30515 |
12/10/2016 | 122.00p | 124.50p | 122.00p | 122.00p | 58504 |
11/10/2016 | 125.75p | 125.75p | 122.61p | 123.75p | 29313 |
10/10/2016 | 127.50p | 127.50p | 125.50p | 125.50p | 41067 |
07/10/2016 | 129.50p | 129.50p | 128.03p | 128.88p | 15196 |
06/10/2016 | 128.75p | 132.50p | 128.75p | 129.00p | 38021 |
05/10/2016 | 130.25p | 131.32p | 128.00p | 128.00p | 101091 |
04/10/2016 | 129.50p | 130.25p | 129.00p | 129.00p | 29475 |
03/10/2016 | 127.00p | 129.75p | 126.50p | 129.50p | 37815 |
30/09/2016 | 127.00p | 128.96p | 126.00p | 127.00p | 32007 |
29/09/2016 | 125.31p | 126.00p | 125.31p | 126.00p | 16 |
28/09/2016 | 126.00p | 126.98p | 125.75p | 125.75p | 18041 |
27/09/2016 | 126.00p | 126.00p | 124.56p | 126.00p | 32840 |
26/09/2016 | 125.14p | 126.00p | 124.87p | 124.87p | 15692 |
23/09/2016 | 126.00p | 126.00p | 124.65p | 124.75p | 19703 |
22/09/2016 | 124.00p | 126.00p | 124.00p | 124.75p | 20578 |
21/09/2016 | 122.00p | 125.00p | 122.00p | 125.00p | 27722 |
20/09/2016 | 121.00p | 122.50p | 120.25p | 122.50p | 81320 |
19/09/2016 | 121.00p | 121.50p | 119.75p | 121.00p | 76355 |
16/09/2016 | 120.00p | 125.00p | 118.26p | 125.00p | 262986 |
15/09/2016 | 119.12p | 119.98p | 118.25p | 119.00p | 31263 |
14/09/2016 | 118.00p | 120.00p | 118.00p | 119.12p | 40278 |
13/09/2016 | 118.75p | 120.40p | 117.50p | 117.50p | 62743 |
12/09/2016 | 119.00p | 121.29p | 119.00p | 119.00p | 66142 |
09/09/2016 | 120.50p | 121.29p | 120.50p | 120.50p | 48439 |
08/09/2016 | 120.50p | 121.31p | 119.25p | 120.50p | 67816 |
07/09/2016 | 119.00p | 120.77p | 118.50p | 118.50p | 69159 |
06/09/2016 | 120.25p | 121.89p | 120.00p | 121.25p | 89515 |
05/09/2016 | 123.00p | 123.00p | 120.25p | 121.75p | 97696 |
02/09/2016 | 122.00p | 122.50p | 120.00p | 120.00p | 25927 |
01/09/2016 | 122.50p | 122.50p | 120.50p | 121.00p | 24741 |
31/08/2016 | 123.00p | 123.00p | 120.41p | 122.50p | 66742 |
30/08/2016 | 120.00p | 123.00p | 119.66p | 121.50p | 69696 |
26/08/2016 | 116.50p | 120.00p | 116.50p | 116.50p | 35455 |
25/08/2016 | 119.25p | 120.00p | 116.25p | 120.00p | 103252 |
24/08/2016 | 119.21p | 119.25p | 117.19p | 117.50p | 119771 |
23/08/2016 | 118.25p | 119.49p | 115.75p | 115.75p | 49646 |
22/08/2016 | 119.25p | 119.25p | 118.81p | 119.25p | 17488 |
19/08/2016 | 119.00p | 119.49p | 118.39p | 118.75p | 61092 |
18/08/2016 | 119.50p | 119.50p | 118.98p | 119.50p | 38322 |
17/08/2016 | 117.75p | 118.98p | 116.75p | 116.75p | 15733 |
16/08/2016 | 119.25p | 119.50p | 117.00p | 118.12p | 230832 |
15/08/2016 | 117.99p | 119.50p | 117.99p | 118.12p | 8189 |
12/08/2016 | 119.25p | 119.42p | 117.88p | 118.12p | 17915 |
11/08/2016 | 119.00p | 119.27p | 117.88p | 117.88p | 40337 |
10/08/2016 | 119.50p | 119.50p | 119.50p | 119.50p | 27054 |
09/08/2016 | 118.50p | 119.50p | 117.76p | 119.50p | 11634 |
08/08/2016 | 118.50p | 118.50p | 117.50p | 117.50p | 22697 |
05/08/2016 | 117.25p | 118.71p | 116.81p | 117.50p | 195566 |
04/08/2016 | 116.50p | 117.25p | 115.90p | 116.88p | 10246 |
03/08/2016 | 116.50p | 116.50p | 116.49p | 116.50p | 8337 |
02/08/2016 | 116.50p | 117.69p | 116.00p | 116.00p | 7786 |
01/08/2016 | 116.50p | 116.50p | 116.00p | 116.00p | 1447 |
29/07/2016 | 116.00p | 116.50p | 116.00p | 116.50p | 19595 |
28/07/2016 | 116.00p | 116.00p | 115.50p | 115.50p | 7176 |
27/07/2016 | 114.92p | 116.00p | 114.92p | 115.50p | 71007 |
26/07/2016 | 115.50p | 115.50p | 114.25p | 114.25p | 23913 |
25/07/2016 | 115.50p | 115.84p | 115.25p | 115.50p | 39716 |
22/07/2016 | 114.10p | 115.50p | 114.10p | 114.37p | 16324 |
21/07/2016 | 115.50p | 115.81p | 114.69p | 115.50p | 62950 |
20/07/2016 | 115.50p | 116.00p | 114.10p | 114.25p | 15649 |
19/07/2016 | 115.50p | 115.53p | 114.10p | 115.50p | 11113 |
18/07/2016 | 115.31p | 116.00p | 114.04p | 114.25p | 36256 |
15/07/2016 | 115.50p | 116.00p | 113.80p | 116.00p | 81282 |
14/07/2016 | 115.50p | 115.73p | 114.87p | 114.87p | 65314 |
13/07/2016 | 115.75p | 115.75p | 114.65p | 114.87p | 86796 |
12/07/2016 | 115.33p | 115.33p | 115.00p | 115.00p | 13446 |
11/07/2016 | 116.00p | 116.43p | 114.70p | 116.00p | 63587 |
08/07/2016 | 114.25p | 115.98p | 114.00p | 114.00p | 24186 |
07/07/2016 | 115.50p | 115.98p | 114.02p | 115.13p | 7304 |
06/07/2016 | 114.03p | 115.33p | 114.03p | 115.00p | 14504 |
05/07/2016 | 115.25p | 117.00p | 114.00p | 117.00p | 58825 |
04/07/2016 | 114.00p | 118.00p | 114.00p | 117.50p | 91126 |
01/07/2016 | 115.25p | 115.75p | 111.61p | 112.25p | 79185 |
30/06/2016 | 112.25p | 112.50p | 109.73p | 112.00p | 48486 |
29/06/2016 | 109.00p | 111.82p | 108.75p | 108.75p | 135008 |
28/06/2016 | 110.00p | 110.00p | 107.00p | 107.50p | 92242 |
27/06/2016 | 108.00p | 110.00p | 107.00p | 108.50p | 88711 |
24/06/2016 | 113.50p | 113.50p | 109.81p | 110.25p | 270275 |
23/06/2016 | 113.75p | 117.22p | 113.75p | 116.75p | 55976 |
*Close Price adjusted for both dividends and splits