Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/12/2017 | 104.74p | 104.38p | 104.38p | 104.38p | 0 |
28/12/2017 | 104.74p | 104.74p | 104.38p | 104.38p | 1336 |
27/12/2017 | 104.43p | 104.69p | 104.27p | 104.38p | 16173 |
22/12/2017 | 104.71p | 104.71p | 104.50p | 104.50p | 30286 |
21/12/2017 | 104.71p | 104.74p | 104.43p | 104.50p | 73597 |
20/12/2017 | 104.27p | 104.69p | 104.27p | 104.38p | 56378 |
19/12/2017 | 104.69p | 104.69p | 104.38p | 104.38p | 8783 |
18/12/2017 | 104.75p | 104.75p | 104.27p | 104.38p | 114317 |
15/12/2017 | 104.75p | 104.75p | 104.26p | 104.38p | 79644 |
14/12/2017 | 104.75p | 104.75p | 104.42p | 104.50p | 61025 |
13/12/2017 | 104.50p | 104.53p | 104.10p | 104.50p | 103203 |
12/12/2017 | 103.50p | 104.50p | 103.50p | 104.12p | 174168 |
11/12/2017 | 103.81p | 104.00p | 103.67p | 103.75p | 78682 |
08/12/2017 | 104.00p | 104.00p | 103.75p | 103.75p | 50644 |
07/12/2017 | 103.81p | 104.00p | 103.75p | 103.75p | 69223 |
06/12/2017 | 103.98p | 104.00p | 103.63p | 103.63p | 32835 |
05/12/2017 | 103.50p | 103.98p | 103.33p | 103.63p | 180103 |
04/12/2017 | 103.50p | 103.73p | 103.38p | 103.38p | 30705 |
01/12/2017 | 103.75p | 103.75p | 103.45p | 103.50p | 56061 |
30/11/2017 | 103.50p | 103.75p | 103.50p | 103.50p | 56008 |
29/11/2017 | 103.50p | 103.73p | 103.27p | 103.38p | 31438 |
28/11/2017 | 103.50p | 103.75p | 103.40p | 103.50p | 92718 |
27/11/2017 | 103.48p | 103.49p | 103.15p | 103.38p | 60038 |
24/11/2017 | 103.25p | 103.48p | 103.13p | 103.25p | 96684 |
23/11/2017 | 103.48p | 103.48p | 103.13p | 103.25p | 3094 |
22/11/2017 | 103.50p | 103.50p | 103.13p | 103.25p | 65848 |
21/11/2017 | 102.50p | 103.25p | 102.33p | 103.25p | 234667 |
20/11/2017 | 102.25p | 102.40p | 102.17p | 102.25p | 75525 |
17/11/2017 | 102.50p | 102.25p | 101.99p | 102.25p | 64453 |
16/11/2017 | 102.50p | 102.50p | 101.99p | 102.13p | 94942 |
15/11/2017 | 101.75p | 102.49p | 101.99p | 102.13p | 39273 |
14/11/2017 | 101.75p | 102.13p | 101.94p | 102.13p | 90589 |
13/11/2017 | 101.75p | 102.13p | 101.75p | 102.13p | 180453 |
10/11/2017 | 102.00p | 102.00p | 101.88p | 102.00p | 121616 |
09/11/2017 | 102.00p | 102.00p | 101.87p | 102.00p | 81123 |
08/11/2017 | 102.00p | 102.42p | 101.87p | 102.13p | 88217 |
07/11/2017 | 102.00p | 102.10p | 101.87p | 102.00p | 118528 |
06/11/2017 | 102.00p | 102.31p | 101.85p | 102.13p | 34367 |
03/11/2017 | 102.00p | 102.13p | 101.85p | 102.13p | 57623 |
02/11/2017 | 102.00p | 102.42p | 101.75p | 102.13p | 154095 |
01/11/2017 | 102.00p | 102.37p | 101.85p | 102.25p | 47903 |
31/10/2017 | 102.00p | 102.13p | 101.85p | 102.13p | 35757 |
30/10/2017 | 102.00p | 102.50p | 101.83p | 102.13p | 155071 |
27/10/2017 | 102.00p | 102.13p | 101.80p | 102.13p | 148205 |
26/10/2017 | 102.00p | 102.13p | 101.94p | 102.13p | 45834 |
25/10/2017 | 102.00p | 102.25p | 101.87p | 102.13p | 39695 |
24/10/2017 | 102.00p | 102.08p | 101.87p | 102.00p | 223565 |
23/10/2017 | 102.00p | 102.25p | 101.87p | 102.00p | 70377 |
20/10/2017 | 102.00p | 102.25p | 102.00p | 102.13p | 184329 |
19/10/2017 | 102.00p | 102.25p | 101.87p | 102.00p | 112058 |
18/10/2017 | 102.00p | 102.11p | 101.80p | 102.00p | 115871 |
17/10/2017 | 102.00p | 102.25p | 101.86p | 102.00p | 211674 |
16/10/2017 | 102.25p | 102.25p | 101.85p | 102.00p | 63919 |
13/10/2017 | 102.25p | 102.00p | 102.00p | 102.00p | 90254 |
12/10/2017 | 102.25p | 102.00p | 102.00p | 102.00p | 143244 |
11/10/2017 | 102.25p | 102.00p | 102.00p | 102.00p | 87165 |
10/10/2017 | 102.25p | 102.00p | 102.00p | 102.00p | 102849 |
09/10/2017 | 102.25p | 102.00p | 102.00p | 102.00p | 40564 |
06/10/2017 | 102.25p | 102.00p | 102.00p | 102.00p | 46240 |
05/10/2017 | 102.25p | 102.25p | 102.00p | 102.00p | 50580 |
04/10/2017 | 102.00p | 102.00p | 101.87p | 102.00p | 82520 |
03/10/2017 | 102.00p | 102.00p | 101.87p | 101.87p | 61600 |
02/10/2017 | 101.75p | 102.00p | 101.75p | 101.87p | 11200 |
29/09/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 30531 |
28/09/2017 | 102.00p | 102.13p | 102.00p | 102.00p | 136651 |
27/09/2017 | 102.00p | 102.13p | 102.00p | 102.13p | 127220 |
26/09/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 49775 |
25/09/2017 | 102.00p | 102.00p | 102.00p | 102.00p | 30000 |
22/09/2017 | 101.75p | 102.00p | 101.75p | 102.00p | 72953 |
21/09/2017 | 101.50p | 101.75p | 101.63p | 101.63p | 72940 |
20/09/2017 | 101.50p | 102.00p | 101.50p | 101.75p | 50047 |
19/09/2017 | 102.00p | 101.87p | 101.75p | 101.75p | 104377 |
18/09/2017 | 102.00p | 102.00p | 101.87p | 101.87p | 27637 |
15/09/2017 | 102.00p | 102.00p | 101.75p | 101.75p | 39542 |
14/09/2017 | 101.75p | 102.00p | 101.75p | 102.00p | 221299 |
13/09/2017 | 101.75p | 102.00p | 101.75p | 101.75p | 35000 |
12/09/2017 | 102.00p | 101.87p | 101.75p | 101.75p | 131112 |
11/09/2017 | 102.00p | 102.00p | 101.87p | 101.87p | 20446 |
08/09/2017 | 102.00p | 102.13p | 102.00p | 102.13p | 38195 |
07/09/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 10000 |
06/09/2017 | 102.50p | 102.50p | 102.25p | 102.25p | 66500 |
05/09/2017 | 102.25p | 102.50p | 102.25p | 102.50p | 110483 |
04/09/2017 | 102.25p | 102.13p | 102.13p | 102.13p | 221062 |
01/09/2017 | 102.25p | 102.25p | 102.13p | 102.13p | 262691 |
31/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 142387 |
30/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 234972 |
29/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 48653 |
25/08/2017 | 102.25p | 102.25p | 102.25p | 102.25p | 6271 |
24/08/2017 | 102.25p | 102.25p | 102.00p | 102.00p | 26430 |
23/08/2017 | 102.25p | 102.37p | 102.25p | 102.25p | 81921 |
22/08/2017 | 102.25p | 102.37p | 102.25p | 102.37p | 53139 |
21/08/2017 | 102.00p | 102.13p | 102.00p | 102.13p | 37000 |
18/08/2017 | 102.25p | 102.37p | 102.00p | 102.37p | 144500 |
17/08/2017 | 102.75p | 102.00p | 102.00p | 102.00p | 110784 |
16/08/2017 | 102.75p | 102.13p | 102.00p | 102.00p | 187491 |
15/08/2017 | 102.75p | 102.13p | 101.87p | 102.13p | 310591 |
14/08/2017 | 102.75p | 102.37p | 101.87p | 101.87p | 154268 |
11/08/2017 | 102.75p | 102.75p | 102.37p | 102.37p | 1680 |
10/08/2017 | 102.50p | 102.50p | 102.37p | 102.50p | 297338 |
09/08/2017 | 102.50p | 102.50p | 102.25p | 102.37p | 16313 |
08/08/2017 | 102.00p | 102.25p | 100.00p | 102.25p | 1743522 |
*Close Price adjusted for both dividends and splits