Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/03/2017 | 108.50p | 108.50p | 107.50p | 107.50p | 170363 |
13/03/2017 | 107.75p | 108.75p | 107.50p | 108.12p | 148677 |
10/03/2017 | 108.75p | 108.75p | 107.75p | 108.38p | 54802 |
09/03/2017 | 108.75p | 108.94p | 107.75p | 108.75p | 76676 |
08/03/2017 | 108.75p | 109.00p | 108.50p | 108.75p | 289825 |
07/03/2017 | 108.50p | 109.00p | 108.50p | 109.00p | 61363 |
06/03/2017 | 109.00p | 109.00p | 108.62p | 109.00p | 114488 |
03/03/2017 | 108.75p | 109.00p | 108.62p | 108.75p | 80373 |
02/03/2017 | 108.75p | 109.00p | 108.52p | 108.75p | 50934 |
01/03/2017 | 109.00p | 109.00p | 107.75p | 108.50p | 182758 |
28/02/2017 | 108.00p | 109.34p | 108.00p | 108.00p | 77336 |
27/02/2017 | 108.75p | 109.73p | 108.75p | 109.00p | 231259 |
24/02/2017 | 108.50p | 109.12p | 108.25p | 108.50p | 519823 |
23/02/2017 | 108.50p | 109.50p | 108.25p | 108.25p | 441773 |
22/02/2017 | 109.00p | 109.99p | 108.75p | 108.75p | 129588 |
21/02/2017 | 108.50p | 110.00p | 108.39p | 109.25p | 83825 |
20/02/2017 | 108.25p | 110.00p | 108.25p | 109.25p | 86987 |
17/02/2017 | 110.00p | 110.00p | 108.89p | 109.38p | 94114 |
16/02/2017 | 109.50p | 110.00p | 108.75p | 109.25p | 111444 |
15/02/2017 | 109.50p | 110.06p | 108.64p | 109.50p | 290686 |
14/02/2017 | 108.50p | 109.50p | 108.50p | 109.00p | 150314 |
13/02/2017 | 108.25p | 109.00p | 108.25p | 108.25p | 42422 |
10/02/2017 | 107.25p | 108.98p | 107.22p | 108.25p | 52239 |
09/02/2017 | 108.54p | 108.75p | 107.27p | 108.50p | 94782 |
08/02/2017 | 107.50p | 109.22p | 107.50p | 108.50p | 184187 |
07/02/2017 | 107.50p | 108.94p | 106.75p | 108.62p | 431758 |
06/02/2017 | 109.00p | 109.00p | 107.50p | 109.00p | 69570 |
03/02/2017 | 107.25p | 108.50p | 107.00p | 108.50p | 319947 |
02/02/2017 | 106.00p | 108.10p | 106.00p | 108.00p | 269958 |
01/02/2017 | 108.75p | 109.69p | 108.67p | 109.12p | 130189 |
31/01/2017 | 108.96p | 109.75p | 108.19p | 109.00p | 782106 |
30/01/2017 | 109.50p | 109.75p | 107.98p | 109.00p | 279993 |
27/01/2017 | 108.25p | 109.48p | 108.25p | 108.75p | 27855 |
26/01/2017 | 109.25p | 109.25p | 108.14p | 109.25p | 47472 |
25/01/2017 | 108.25p | 109.50p | 108.25p | 108.75p | 176914 |
24/01/2017 | 108.54p | 109.48p | 108.17p | 108.75p | 81207 |
23/01/2017 | 109.75p | 109.75p | 108.25p | 109.75p | 19385 |
20/01/2017 | 109.50p | 109.75p | 108.25p | 109.63p | 121480 |
19/01/2017 | 109.75p | 109.75p | 109.25p | 109.50p | 97725 |
18/01/2017 | 109.75p | 109.75p | 109.50p | 109.50p | 91992 |
17/01/2017 | 109.50p | 109.75p | 109.50p | 109.75p | 120040 |
16/01/2017 | 108.75p | 109.75p | 108.75p | 109.25p | 125392 |
13/01/2017 | 108.00p | 108.75p | 108.00p | 108.38p | 42854 |
12/01/2017 | 108.25p | 108.74p | 108.25p | 108.50p | 173184 |
11/01/2017 | 108.50p | 109.00p | 108.48p | 108.50p | 55019 |
10/01/2017 | 108.25p | 109.00p | 108.25p | 108.62p | 186794 |
09/01/2017 | 107.75p | 108.70p | 107.50p | 108.50p | 101319 |
06/01/2017 | 107.77p | 109.00p | 107.77p | 108.25p | 45554 |
05/01/2017 | 107.25p | 109.00p | 107.25p | 107.25p | 43027 |
04/01/2017 | 109.00p | 109.00p | 107.83p | 109.00p | 72654 |
03/01/2017 | 109.00p | 109.06p | 107.50p | 108.38p | 97623 |
30/12/2016 | 109.00p | 109.00p | 107.52p | 108.00p | 2191 |
29/12/2016 | 108.50p | 109.00p | 106.27p | 107.00p | 162599 |
28/12/2016 | 109.00p | 109.00p | 107.00p | 107.25p | 96890 |
23/12/2016 | 109.00p | 109.00p | 107.75p | 109.00p | 64967 |
22/12/2016 | 109.00p | 109.00p | 108.00p | 109.00p | 99595 |
21/12/2016 | 107.50p | 108.75p | 107.50p | 108.75p | 117969 |
20/12/2016 | 109.00p | 109.00p | 107.50p | 108.50p | 196116 |
19/12/2016 | 108.00p | 109.00p | 107.75p | 109.00p | 168842 |
16/12/2016 | 107.50p | 108.75p | 106.75p | 108.75p | 217792 |
15/12/2016 | 107.50p | 107.50p | 106.25p | 107.50p | 17045 |
14/12/2016 | 107.50p | 107.50p | 105.50p | 107.50p | 56229 |
13/12/2016 | 107.25p | 107.25p | 105.00p | 107.25p | 51466 |
12/12/2016 | 106.50p | 107.50p | 104.75p | 107.50p | 123741 |
09/12/2016 | 104.25p | 107.00p | 104.25p | 107.00p | 97014 |
08/12/2016 | 103.50p | 106.23p | 103.50p | 104.50p | 68467 |
07/12/2016 | 104.00p | 106.13p | 104.00p | 104.50p | 51584 |
06/12/2016 | 104.25p | 106.00p | 104.25p | 105.00p | 140687 |
05/12/2016 | 104.25p | 106.00p | 104.00p | 104.25p | 114036 |
02/12/2016 | 104.50p | 106.20p | 104.50p | 104.75p | 152311 |
01/12/2016 | 106.00p | 106.35p | 104.00p | 104.50p | 247097 |
30/11/2016 | 104.75p | 105.00p | 104.00p | 104.25p | 244010 |
29/11/2016 | 106.50p | 106.50p | 104.05p | 105.00p | 200540 |
28/11/2016 | 105.00p | 105.90p | 104.11p | 105.00p | 93711 |
25/11/2016 | 105.75p | 105.96p | 104.75p | 104.88p | 273804 |
24/11/2016 | 106.00p | 106.00p | 104.02p | 105.25p | 63131 |
23/11/2016 | 106.00p | 106.00p | 104.09p | 105.25p | 203851 |
22/11/2016 | 106.00p | 106.00p | 105.00p | 105.50p | 204037 |
21/11/2016 | 105.00p | 105.88p | 105.00p | 105.00p | 42743 |
18/11/2016 | 106.25p | 106.25p | 105.00p | 106.00p | 482208 |
17/11/2016 | 106.25p | 106.25p | 105.00p | 105.50p | 251339 |
16/11/2016 | 106.25p | 106.25p | 105.00p | 105.50p | 67727 |
15/11/2016 | 106.00p | 106.00p | 105.00p | 105.50p | 96529 |
14/11/2016 | 105.00p | 105.92p | 105.00p | 105.25p | 194431 |
11/11/2016 | 105.00p | 106.25p | 105.00p | 105.25p | 139901 |
10/11/2016 | 104.00p | 105.75p | 104.00p | 105.00p | 78227 |
09/11/2016 | 104.00p | 105.50p | 103.57p | 104.00p | 136450 |
08/11/2016 | 105.00p | 105.74p | 104.00p | 104.00p | 98441 |
07/11/2016 | 106.75p | 106.75p | 104.50p | 105.50p | 296583 |
04/11/2016 | 105.94p | 106.82p | 104.00p | 105.25p | 141163 |
03/11/2016 | 107.00p | 107.00p | 104.00p | 104.00p | 74055 |
02/11/2016 | 106.00p | 107.25p | 106.00p | 107.00p | 97835 |
01/11/2016 | 105.50p | 107.25p | 105.50p | 107.00p | 85046 |
31/10/2016 | 106.00p | 107.26p | 106.00p | 106.50p | 592884 |
28/10/2016 | 107.25p | 107.25p | 105.82p | 107.25p | 70370 |
27/10/2016 | 107.25p | 107.25p | 106.11p | 107.25p | 57087 |
26/10/2016 | 107.25p | 107.25p | 105.52p | 107.00p | 64191 |
25/10/2016 | 107.25p | 107.25p | 105.89p | 107.00p | 88681 |
24/10/2016 | 105.50p | 107.25p | 105.50p | 107.25p | 87964 |
21/10/2016 | 105.50p | 107.06p | 105.50p | 105.50p | 26389 |
20/10/2016 | 105.25p | 106.62p | 105.25p | 105.50p | 41484 |
19/10/2016 | 105.25p | 106.38p | 105.25p | 105.75p | 62734 |
18/10/2016 | 105.25p | 106.90p | 105.02p | 105.75p | 375910 |
17/10/2016 | 105.50p | 107.23p | 105.50p | 105.50p | 155230 |
14/10/2016 | 105.50p | 107.00p | 105.50p | 105.50p | 53350 |
13/10/2016 | 105.50p | 106.83p | 105.50p | 105.50p | 147238 |
12/10/2016 | 105.75p | 106.48p | 105.50p | 105.50p | 151168 |
11/10/2016 | 105.50p | 107.01p | 105.50p | 106.00p | 45146 |
10/10/2016 | 106.75p | 106.75p | 105.19p | 106.00p | 130466 |
07/10/2016 | 105.50p | 106.76p | 105.25p | 105.50p | 75727 |
06/10/2016 | 105.00p | 106.51p | 105.00p | 105.25p | 245179 |
05/10/2016 | 106.00p | 107.66p | 104.75p | 105.25p | 525041 |
04/10/2016 | 106.50p | 108.50p | 104.50p | 104.50p | 258146 |
03/10/2016 | 107.50p | 108.50p | 106.88p | 108.00p | 132979 |
30/09/2016 | 107.50p | 108.34p | 107.50p | 107.50p | 88423 |
29/09/2016 | 107.50p | 108.50p | 107.50p | 107.50p | 170888 |
28/09/2016 | 107.50p | 108.34p | 107.50p | 107.50p | 65221 |
27/09/2016 | 108.00p | 108.50p | 107.76p | 108.00p | 61049 |
26/09/2016 | 107.50p | 108.39p | 107.50p | 107.75p | 169324 |
23/09/2016 | 107.25p | 108.11p | 107.00p | 107.25p | 140419 |
22/09/2016 | 108.50p | 108.50p | 107.00p | 108.25p | 44603 |
21/09/2016 | 107.75p | 108.50p | 107.19p | 108.50p | 170493 |
20/09/2016 | 107.75p | 107.75p | 107.00p | 107.75p | 78507 |
19/09/2016 | 107.75p | 107.75p | 107.43p | 107.75p | 24840 |
16/09/2016 | 107.50p | 107.50p | 106.25p | 107.50p | 276700 |
15/09/2016 | 106.25p | 107.50p | 106.25p | 106.75p | 96818 |
14/09/2016 | 106.25p | 107.35p | 106.25p | 106.50p | 66571 |
13/09/2016 | 106.25p | 107.50p | 106.25p | 106.25p | 65106 |
12/09/2016 | 107.25p | 107.25p | 106.25p | 106.25p | 78762 |
09/09/2016 | 106.50p | 107.24p | 106.25p | 106.50p | 70744 |
08/09/2016 | 107.25p | 107.25p | 106.25p | 106.50p | 28483 |
07/09/2016 | 106.50p | 107.50p | 106.25p | 106.25p | 156588 |
06/09/2016 | 107.50p | 107.50p | 106.61p | 106.75p | 163619 |
05/09/2016 | 107.50p | 107.50p | 106.07p | 106.25p | 40768 |
02/09/2016 | 107.25p | 107.25p | 106.25p | 106.25p | 188646 |
01/09/2016 | 106.25p | 107.50p | 106.25p | 106.88p | 101467 |
31/08/2016 | 106.75p | 107.25p | 106.25p | 107.25p | 508501 |
30/08/2016 | 106.95p | 107.25p | 106.26p | 106.75p | 95136 |
26/08/2016 | 106.50p | 106.95p | 106.50p | 106.50p | 36958 |
25/08/2016 | 106.50p | 107.06p | 106.50p | 106.50p | 41547 |
24/08/2016 | 106.88p | 106.94p | 106.00p | 106.62p | 61161 |
23/08/2016 | 106.00p | 107.25p | 105.75p | 106.25p | 135327 |
22/08/2016 | 107.00p | 107.06p | 106.40p | 107.00p | 90300 |
19/08/2016 | 107.00p | 107.13p | 105.67p | 106.25p | 184673 |
18/08/2016 | 107.00p | 107.25p | 105.67p | 106.25p | 96480 |
17/08/2016 | 107.00p | 107.25p | 105.42p | 106.38p | 122799 |
16/08/2016 | 107.00p | 107.25p | 105.50p | 106.25p | 166563 |
15/08/2016 | 105.50p | 106.62p | 105.50p | 105.50p | 67870 |
12/08/2016 | 105.50p | 106.73p | 105.30p | 105.50p | 698614 |
11/08/2016 | 106.00p | 106.75p | 103.05p | 105.25p | 6385583 |
10/08/2016 | 104.25p | 105.47p | 103.05p | 105.00p | 13307187 |
09/08/2016 | 106.00p | 107.26p | 106.00p | 107.00p | 62165 |
08/08/2016 | 105.75p | 107.23p | 105.50p | 105.50p | 38792 |
05/08/2016 | 106.50p | 106.62p | 105.00p | 106.62p | 78187 |
04/08/2016 | 106.25p | 106.50p | 105.66p | 106.00p | 137341 |
03/08/2016 | 107.50p | 108.00p | 107.40p | 108.00p | 100908 |
02/08/2016 | 106.00p | 107.44p | 106.00p | 107.00p | 31293 |
01/08/2016 | 107.25p | 107.50p | 106.75p | 107.25p | 24298 |
29/07/2016 | 107.25p | 107.25p | 106.88p | 107.25p | 95588 |
28/07/2016 | 107.00p | 107.25p | 106.15p | 107.00p | 403192 |
27/07/2016 | 107.25p | 107.25p | 106.60p | 107.00p | 59557 |
26/07/2016 | 106.75p | 107.00p | 105.50p | 107.00p | 70556 |
25/07/2016 | 106.00p | 106.75p | 105.57p | 106.75p | 119746 |
22/07/2016 | 106.25p | 106.50p | 105.83p | 106.50p | 57109 |
21/07/2016 | 106.50p | 106.50p | 106.00p | 106.50p | 68492 |
20/07/2016 | 106.50p | 106.50p | 105.25p | 106.25p | 60727 |
19/07/2016 | 106.50p | 106.50p | 105.17p | 106.00p | 32424 |
18/07/2016 | 106.00p | 106.00p | 104.93p | 106.00p | 51681 |
15/07/2016 | 105.00p | 106.00p | 104.94p | 105.50p | 135286 |
14/07/2016 | 104.64p | 106.00p | 104.52p | 105.50p | 184770 |
13/07/2016 | 104.25p | 106.00p | 104.00p | 106.00p | 107896 |
12/07/2016 | 105.25p | 106.00p | 104.02p | 105.50p | 198319 |
11/07/2016 | 104.50p | 105.25p | 104.50p | 105.00p | 6103191 |
08/07/2016 | 105.50p | 105.50p | 104.50p | 105.50p | 94593 |
07/07/2016 | 105.00p | 105.50p | 104.65p | 105.00p | 66405 |
06/07/2016 | 105.00p | 105.73p | 102.30p | 105.25p | 444519 |
05/07/2016 | 105.00p | 106.00p | 105.00p | 105.00p | 57145 |
04/07/2016 | 106.00p | 106.24p | 105.50p | 106.00p | 95684 |
01/07/2016 | 105.00p | 106.50p | 105.00p | 106.50p | 23823 |
30/06/2016 | 105.00p | 106.00p | 105.00p | 105.75p | 37399 |
29/06/2016 | 105.50p | 105.69p | 105.00p | 105.50p | 268135 |
28/06/2016 | 106.00p | 106.00p | 105.00p | 105.25p | 264428 |
27/06/2016 | 105.50p | 106.25p | 105.34p | 106.00p | 90032 |
24/06/2016 | 106.00p | 106.50p | 104.00p | 106.00p | 208008 |
23/06/2016 | 105.75p | 105.96p | 105.31p | 105.75p | 53221 |
22/06/2016 | 105.75p | 105.75p | 105.31p | 105.75p | 62898 |
21/06/2016 | 106.00p | 106.00p | 105.33p | 105.75p | 59483 |
20/06/2016 | 105.75p | 106.00p | 105.20p | 106.00p | 502740 |
17/06/2016 | 104.50p | 106.00p | 104.50p | 106.00p | 231634 |
16/06/2016 | 105.00p | 106.00p | 104.50p | 104.50p | 163184 |
15/06/2016 | 105.50p | 106.00p | 104.75p | 105.50p | 128016 |
14/06/2016 | 105.00p | 105.00p | 104.47p | 105.00p | 59237 |
13/06/2016 | 104.25p | 105.01p | 104.25p | 104.50p | 71366 |
10/06/2016 | 104.50p | 105.00p | 104.25p | 104.75p | 292822 |
09/06/2016 | 104.50p | 105.00p | 104.00p | 104.00p | 419680 |
08/06/2016 | 104.50p | 106.00p | 104.50p | 104.75p | 59646 |
07/06/2016 | 105.02p | 106.00p | 104.75p | 105.25p | 53423 |
06/06/2016 | 105.25p | 105.84p | 104.50p | 105.50p | 467916 |
03/06/2016 | 105.00p | 106.26p | 105.00p | 105.75p | 20349 |
02/06/2016 | 105.50p | 106.27p | 105.00p | 105.25p | 131555 |
*Close Price adjusted for both dividends and splits