Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/04/2017 | 143.90p | 144.60p | 142.90p | 144.00p | 257714 |
07/04/2017 | 145.50p | 145.50p | 144.24p | 145.00p | 237873 |
06/04/2017 | 147.80p | 147.80p | 144.30p | 144.30p | 352838 |
05/04/2017 | 146.60p | 146.60p | 144.50p | 144.50p | 230025 |
04/04/2017 | 145.60p | 146.40p | 144.56p | 144.80p | 243068 |
03/04/2017 | 146.50p | 147.48p | 145.00p | 146.20p | 200301 |
31/03/2017 | 147.00p | 147.00p | 144.60p | 145.00p | 314060 |
30/03/2017 | 147.00p | 147.00p | 145.14p | 145.60p | 190861 |
29/03/2017 | 144.50p | 146.80p | 144.50p | 145.30p | 265795 |
28/03/2017 | 144.70p | 147.40p | 144.70p | 146.10p | 289080 |
27/03/2017 | 146.10p | 147.65p | 145.20p | 145.40p | 639480 |
24/03/2017 | 147.00p | 147.50p | 145.50p | 147.50p | 389586 |
23/03/2017 | 143.50p | 147.00p | 143.50p | 144.60p | 245835 |
22/03/2017 | 145.80p | 147.00p | 144.48p | 147.00p | 344741 |
21/03/2017 | 146.70p | 147.40p | 145.76p | 146.20p | 305666 |
20/03/2017 | 147.00p | 147.50p | 144.53p | 146.30p | 331818 |
17/03/2017 | 145.75p | 147.00p | 142.50p | 147.00p | 5429614 |
16/03/2017 | 145.50p | 146.50p | 143.43p | 145.75p | 166799 |
15/03/2017 | 144.75p | 146.06p | 142.25p | 142.25p | 896162 |
14/03/2017 | 145.25p | 146.25p | 144.50p | 145.75p | 292410 |
13/03/2017 | 147.00p | 147.00p | 144.59p | 145.75p | 506095 |
10/03/2017 | 147.50p | 148.00p | 146.50p | 146.75p | 493069 |
09/03/2017 | 150.00p | 150.43p | 147.34p | 149.00p | 466716 |
08/03/2017 | 152.00p | 152.75p | 151.00p | 152.00p | 326867 |
07/03/2017 | 150.75p | 151.75p | 149.50p | 151.50p | 276446 |
06/03/2017 | 149.00p | 150.00p | 147.13p | 150.00p | 577804 |
03/03/2017 | 148.25p | 149.50p | 147.48p | 149.25p | 419211 |
02/03/2017 | 146.00p | 147.75p | 144.50p | 147.50p | 349261 |
01/03/2017 | 143.50p | 147.00p | 143.03p | 146.50p | 119114 |
28/02/2017 | 142.50p | 144.50p | 140.00p | 141.50p | 311486 |
27/02/2017 | 142.50p | 144.00p | 141.50p | 143.50p | 356813 |
24/02/2017 | 142.75p | 144.00p | 141.75p | 143.00p | 176338 |
23/02/2017 | 144.50p | 144.50p | 142.00p | 142.50p | 210993 |
22/02/2017 | 144.50p | 144.50p | 142.61p | 144.50p | 242875 |
21/02/2017 | 144.25p | 144.50p | 141.94p | 144.50p | 174461 |
20/02/2017 | 142.00p | 144.00p | 139.66p | 143.00p | 310031 |
17/02/2017 | 140.50p | 142.00p | 139.25p | 140.75p | 142666 |
16/02/2017 | 138.50p | 140.50p | 137.25p | 139.00p | 571876 |
15/02/2017 | 137.50p | 138.00p | 136.37p | 137.50p | 128799 |
14/02/2017 | 135.25p | 137.00p | 135.00p | 137.00p | 344077 |
13/02/2017 | 135.25p | 136.56p | 135.00p | 135.25p | 71353 |
10/02/2017 | 135.50p | 136.50p | 133.14p | 136.50p | 281011 |
09/02/2017 | 134.50p | 135.84p | 133.50p | 134.25p | 244157 |
08/02/2017 | 136.00p | 136.25p | 133.00p | 136.25p | 414308 |
07/02/2017 | 133.00p | 134.50p | 132.36p | 134.50p | 378878 |
06/02/2017 | 132.00p | 133.00p | 131.01p | 132.25p | 614262 |
03/02/2017 | 130.25p | 131.75p | 130.00p | 131.50p | 2094751 |
02/02/2017 | 129.00p | 130.00p | 129.00p | 129.88p | 135032 |
01/02/2017 | 129.25p | 130.00p | 129.00p | 129.25p | 505324 |
31/01/2017 | 128.00p | 129.90p | 128.00p | 129.50p | 241327 |
30/01/2017 | 129.50p | 129.50p | 128.51p | 129.00p | 229982 |
27/01/2017 | 129.00p | 129.25p | 128.50p | 128.50p | 104790 |
26/01/2017 | 128.00p | 129.50p | 128.00p | 128.75p | 174212 |
25/01/2017 | 128.25p | 129.50p | 128.00p | 128.50p | 236994 |
24/01/2017 | 128.25p | 128.65p | 128.00p | 128.00p | 228239 |
23/01/2017 | 128.50p | 128.50p | 127.75p | 128.50p | 155608 |
20/01/2017 | 128.50p | 129.00p | 127.65p | 128.50p | 320972 |
19/01/2017 | 128.50p | 129.00p | 128.00p | 128.50p | 210353 |
18/01/2017 | 129.50p | 129.50p | 127.50p | 128.50p | 267207 |
17/01/2017 | 129.50p | 129.50p | 127.50p | 129.50p | 169133 |
16/01/2017 | 130.00p | 130.00p | 128.50p | 128.50p | 371490 |
13/01/2017 | 127.50p | 129.00p | 127.00p | 129.00p | 448211 |
12/01/2017 | 128.00p | 129.25p | 126.75p | 127.25p | 842222 |
11/01/2017 | 129.50p | 129.75p | 127.75p | 127.75p | 182871 |
10/01/2017 | 129.50p | 130.60p | 129.46p | 129.50p | 404510 |
09/01/2017 | 130.00p | 130.77p | 129.50p | 130.00p | 135688 |
06/01/2017 | 132.00p | 133.00p | 129.50p | 130.00p | 295150 |
05/01/2017 | 134.00p | 134.00p | 132.00p | 132.50p | 123409 |
04/01/2017 | 134.50p | 135.00p | 133.00p | 134.25p | 161505 |
03/01/2017 | 133.50p | 135.75p | 133.50p | 135.00p | 192795 |
30/12/2016 | 135.50p | 135.75p | 133.50p | 134.75p | 266394 |
29/12/2016 | 133.50p | 135.29p | 133.50p | 133.50p | 154710 |
28/12/2016 | 135.50p | 135.50p | 133.50p | 133.50p | 115117 |
23/12/2016 | 135.00p | 135.50p | 133.00p | 134.38p | 252323 |
22/12/2016 | 133.75p | 135.00p | 133.00p | 134.75p | 161621 |
21/12/2016 | 133.00p | 134.00p | 132.21p | 133.75p | 353173 |
20/12/2016 | 133.00p | 134.20p | 131.65p | 134.00p | 299302 |
19/12/2016 | 131.50p | 133.00p | 131.50p | 131.75p | 304136 |
16/12/2016 | 132.00p | 132.58p | 131.50p | 131.50p | 270474 |
15/12/2016 | 133.00p | 133.00p | 131.50p | 132.00p | 179078 |
14/12/2016 | 132.00p | 132.00p | 131.00p | 131.25p | 189259 |
13/12/2016 | 132.00p | 132.00p | 130.50p | 131.00p | 103913 |
12/12/2016 | 132.00p | 132.00p | 130.50p | 130.50p | 225062 |
09/12/2016 | 131.50p | 131.74p | 130.25p | 131.25p | 528147 |
08/12/2016 | 132.00p | 132.00p | 130.02p | 132.00p | 334479 |
07/12/2016 | 131.00p | 131.50p | 129.26p | 131.50p | 514798 |
06/12/2016 | 131.25p | 131.25p | 129.25p | 131.00p | 1032272 |
05/12/2016 | 131.50p | 131.50p | 129.00p | 130.50p | 154012 |
02/12/2016 | 131.00p | 131.10p | 129.22p | 130.75p | 447241 |
01/12/2016 | 131.75p | 131.98p | 130.19p | 131.00p | 185392 |
30/11/2016 | 131.00p | 131.89p | 130.00p | 130.75p | 10334283 |
29/11/2016 | 130.00p | 133.00p | 130.00p | 132.00p | 297874 |
28/11/2016 | 130.00p | 131.46p | 130.00p | 130.50p | 224384 |
25/11/2016 | 131.00p | 131.78p | 130.24p | 131.00p | 117844 |
24/11/2016 | 131.50p | 132.20p | 129.80p | 131.00p | 302168 |
23/11/2016 | 131.00p | 131.85p | 128.40p | 130.75p | 612429 |
22/11/2016 | 129.00p | 129.67p | 128.00p | 128.50p | 556010 |
21/11/2016 | 130.00p | 130.00p | 128.00p | 129.00p | 447275 |
18/11/2016 | 129.00p | 129.75p | 127.43p | 129.00p | 990509 |
17/11/2016 | 126.50p | 128.49p | 126.50p | 128.00p | 168129 |
16/11/2016 | 127.75p | 127.75p | 126.50p | 126.75p | 577052 |
15/11/2016 | 126.75p | 128.40p | 126.00p | 126.50p | 1741833 |
14/11/2016 | 127.00p | 128.00p | 125.50p | 127.00p | 1181768 |
11/11/2016 | 125.50p | 126.25p | 125.50p | 126.13p | 582744 |
10/11/2016 | 125.50p | 126.00p | 124.00p | 125.87p | 571063 |
09/11/2016 | 125.50p | 126.00p | 124.50p | 125.50p | 1360977 |
08/11/2016 | 126.00p | 127.47p | 125.60p | 126.00p | 706254 |
07/11/2016 | 126.25p | 127.50p | 125.50p | 126.00p | 1155655 |
04/11/2016 | 126.75p | 128.25p | 126.00p | 126.00p | 188572 |
03/11/2016 | 128.50p | 128.50p | 126.25p | 127.00p | 133933 |
02/11/2016 | 128.00p | 128.25p | 126.25p | 128.25p | 123886 |
01/11/2016 | 128.00p | 130.59p | 127.77p | 128.00p | 121359 |
31/10/2016 | 130.75p | 130.75p | 126.93p | 128.75p | 373529 |
28/10/2016 | 126.00p | 130.50p | 126.00p | 130.25p | 171878 |
27/10/2016 | 127.75p | 127.93p | 124.50p | 126.37p | 956370 |
26/10/2016 | 125.00p | 126.00p | 124.50p | 125.13p | 256567 |
25/10/2016 | 125.00p | 126.75p | 124.50p | 125.50p | 223547 |
24/10/2016 | 124.50p | 125.75p | 124.50p | 124.50p | 245971 |
21/10/2016 | 125.00p | 126.25p | 124.50p | 124.50p | 160340 |
20/10/2016 | 125.00p | 126.25p | 125.00p | 125.00p | 268506 |
19/10/2016 | 126.50p | 126.50p | 125.25p | 125.25p | 177560 |
18/10/2016 | 125.00p | 126.50p | 124.50p | 125.00p | 486071 |
17/10/2016 | 124.50p | 126.75p | 124.50p | 124.50p | 265947 |
14/10/2016 | 126.25p | 126.50p | 125.50p | 126.00p | 188267 |
13/10/2016 | 127.50p | 127.75p | 124.75p | 125.00p | 737995 |
12/10/2016 | 125.75p | 127.49p | 125.75p | 126.25p | 249963 |
11/10/2016 | 127.00p | 127.00p | 124.50p | 125.75p | 295906 |
10/10/2016 | 127.75p | 127.75p | 125.50p | 125.75p | 289748 |
07/10/2016 | 126.00p | 127.75p | 125.75p | 126.50p | 196024 |
06/10/2016 | 126.50p | 127.06p | 125.75p | 126.00p | 339104 |
05/10/2016 | 130.00p | 130.00p | 126.40p | 126.50p | 118177 |
04/10/2016 | 128.75p | 128.75p | 125.75p | 125.75p | 358679 |
03/10/2016 | 129.50p | 129.50p | 126.00p | 127.00p | 580655 |
30/09/2016 | 126.50p | 127.85p | 126.00p | 126.00p | 188459 |
29/09/2016 | 126.50p | 127.88p | 126.50p | 126.50p | 65811 |
28/09/2016 | 126.75p | 127.75p | 126.50p | 126.50p | 79403 |
27/09/2016 | 127.50p | 129.25p | 126.50p | 127.25p | 333800 |
26/09/2016 | 127.00p | 127.75p | 126.00p | 126.25p | 178734 |
23/09/2016 | 127.50p | 128.38p | 127.00p | 127.00p | 144935 |
22/09/2016 | 129.75p | 129.75p | 127.25p | 128.00p | 72748 |
21/09/2016 | 128.00p | 130.00p | 127.00p | 127.75p | 136906 |
20/09/2016 | 129.75p | 130.00p | 126.53p | 129.50p | 178226 |
19/09/2016 | 126.75p | 128.25p | 126.00p | 128.25p | 272643 |
16/09/2016 | 125.50p | 127.25p | 125.28p | 126.75p | 187924 |
15/09/2016 | 125.00p | 129.00p | 125.00p | 125.75p | 318146 |
14/09/2016 | 126.00p | 127.35p | 125.99p | 126.00p | 219045 |
13/09/2016 | 126.00p | 127.26p | 125.00p | 126.00p | 1597278 |
12/09/2016 | 126.25p | 126.95p | 126.00p | 126.00p | 91168 |
09/09/2016 | 126.00p | 128.00p | 126.00p | 126.50p | 117540 |
08/09/2016 | 129.00p | 129.50p | 126.00p | 126.00p | 234271 |
07/09/2016 | 128.00p | 130.20p | 128.00p | 128.00p | 108037 |
06/09/2016 | 129.00p | 130.24p | 128.00p | 128.00p | 115866 |
05/09/2016 | 130.00p | 130.84p | 129.00p | 130.00p | 90484 |
02/09/2016 | 130.50p | 130.50p | 127.50p | 127.50p | 253681 |
01/09/2016 | 130.00p | 130.00p | 128.25p | 129.75p | 118902 |
31/08/2016 | 128.00p | 130.00p | 128.00p | 128.25p | 331013 |
30/08/2016 | 130.00p | 130.00p | 128.25p | 129.25p | 95600 |
26/08/2016 | 128.00p | 130.00p | 128.00p | 129.25p | 735979 |
25/08/2016 | 129.75p | 129.75p | 128.00p | 129.75p | 97595 |
24/08/2016 | 130.00p | 130.00p | 128.33p | 129.75p | 179865 |
23/08/2016 | 127.50p | 129.00p | 127.33p | 128.50p | 429902 |
22/08/2016 | 129.00p | 129.00p | 126.92p | 127.75p | 290433 |
19/08/2016 | 128.25p | 128.25p | 127.00p | 127.50p | 226167 |
18/08/2016 | 128.75p | 128.75p | 126.03p | 126.50p | 310700 |
17/08/2016 | 126.75p | 126.75p | 126.00p | 126.00p | 457674 |
16/08/2016 | 126.50p | 127.40p | 125.50p | 125.50p | 254150 |
15/08/2016 | 129.00p | 129.00p | 125.50p | 125.50p | 86442 |
12/08/2016 | 126.75p | 128.55p | 126.50p | 126.50p | 101031 |
11/08/2016 | 126.25p | 127.25p | 126.21p | 127.00p | 150542 |
10/08/2016 | 128.75p | 128.75p | 125.90p | 126.75p | 278780 |
09/08/2016 | 126.75p | 128.00p | 126.50p | 126.75p | 167566 |
08/08/2016 | 126.00p | 129.00p | 125.50p | 126.00p | 176598 |
05/08/2016 | 129.00p | 129.00p | 125.50p | 125.50p | 111686 |
04/08/2016 | 126.00p | 129.00p | 125.50p | 125.50p | 594509 |
03/08/2016 | 127.50p | 128.16p | 126.00p | 126.00p | 335477 |
02/08/2016 | 128.50p | 130.19p | 127.25p | 127.50p | 235599 |
01/08/2016 | 128.50p | 130.24p | 128.25p | 128.50p | 88515 |
29/07/2016 | 129.00p | 130.20p | 129.00p | 129.00p | 83690 |
28/07/2016 | 129.50p | 131.00p | 129.00p | 129.25p | 314140 |
27/07/2016 | 129.50p | 131.00p | 129.00p | 129.50p | 60957 |
26/07/2016 | 131.00p | 131.30p | 129.25p | 129.75p | 166932 |
25/07/2016 | 130.00p | 131.50p | 130.00p | 130.50p | 351127 |
22/07/2016 | 132.00p | 132.00p | 130.73p | 132.00p | 176354 |
21/07/2016 | 130.50p | 132.50p | 130.50p | 132.50p | 170996 |
20/07/2016 | 131.25p | 132.09p | 130.50p | 131.50p | 157265 |
19/07/2016 | 131.25p | 132.50p | 130.50p | 132.50p | 73473 |
18/07/2016 | 132.75p | 132.75p | 131.65p | 132.75p | 122714 |
15/07/2016 | 130.75p | 132.21p | 130.50p | 131.75p | 172534 |
14/07/2016 | 131.75p | 132.48p | 130.28p | 131.75p | 427980 |
13/07/2016 | 131.25p | 133.03p | 131.00p | 131.50p | 167008 |
12/07/2016 | 132.00p | 133.31p | 132.00p | 132.00p | 161690 |
11/07/2016 | 130.50p | 133.50p | 130.50p | 132.50p | 247652 |
08/07/2016 | 132.00p | 132.00p | 130.50p | 132.00p | 46596 |
07/07/2016 | 132.00p | 132.00p | 130.27p | 130.50p | 157737 |
06/07/2016 | 130.00p | 131.31p | 129.00p | 129.00p | 464863 |
05/07/2016 | 130.00p | 130.00p | 129.02p | 129.75p | 100363 |
04/07/2016 | 129.50p | 129.75p | 127.00p | 129.25p | 145068 |
01/07/2016 | 130.00p | 130.00p | 129.00p | 129.75p | 189968 |
30/06/2016 | 127.50p | 130.00p | 127.50p | 129.00p | 264601 |
29/06/2016 | 127.50p | 130.00p | 127.50p | 127.50p | 346845 |
*Close Price adjusted for both dividends and splits