Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/04/2017 | 119.25p | 119.25p | 118.25p | 118.75p | 446810 |
10/04/2017 | 119.00p | 119.25p | 118.36p | 118.75p | 173372 |
07/04/2017 | 118.25p | 118.75p | 118.25p | 118.25p | 310232 |
06/04/2017 | 118.50p | 118.75p | 118.50p | 118.75p | 605955 |
05/04/2017 | 118.50p | 118.84p | 118.25p | 118.25p | 309838 |
04/04/2017 | 118.75p | 119.00p | 118.50p | 118.50p | 232454 |
03/04/2017 | 118.50p | 119.03p | 118.25p | 119.00p | 203034 |
31/03/2017 | 118.25p | 119.25p | 118.24p | 119.25p | 281932 |
30/03/2017 | 119.00p | 119.00p | 118.25p | 118.25p | 315758 |
29/03/2017 | 118.50p | 119.12p | 118.25p | 118.50p | 342679 |
28/03/2017 | 118.00p | 119.18p | 118.00p | 118.88p | 362952 |
27/03/2017 | 118.75p | 119.00p | 117.75p | 118.75p | 264545 |
24/03/2017 | 118.75p | 118.75p | 117.86p | 118.75p | 209551 |
23/03/2017 | 118.75p | 118.75p | 118.13p | 118.75p | 173134 |
22/03/2017 | 117.25p | 118.75p | 117.25p | 118.00p | 403960 |
21/03/2017 | 117.00p | 117.62p | 116.88p | 117.62p | 229194 |
20/03/2017 | 116.50p | 118.00p | 116.50p | 116.50p | 324602 |
17/03/2017 | 117.00p | 117.75p | 116.50p | 116.50p | 289000 |
16/03/2017 | 116.00p | 118.00p | 115.50p | 117.00p | 693712 |
15/03/2017 | 114.75p | 116.00p | 114.50p | 116.00p | 470597 |
14/03/2017 | 114.75p | 115.50p | 114.50p | 115.25p | 312088 |
13/03/2017 | 114.50p | 115.50p | 114.50p | 115.00p | 193544 |
10/03/2017 | 114.75p | 115.50p | 114.45p | 115.13p | 183453 |
09/03/2017 | 114.75p | 115.25p | 114.65p | 115.00p | 216584 |
08/03/2017 | 115.50p | 115.50p | 114.48p | 115.00p | 228682 |
07/03/2017 | 114.50p | 115.25p | 114.25p | 114.87p | 268324 |
06/03/2017 | 114.25p | 115.25p | 114.25p | 115.00p | 190530 |
03/03/2017 | 114.75p | 115.37p | 114.75p | 114.75p | 343731 |
02/03/2017 | 115.25p | 115.50p | 114.90p | 115.50p | 108334 |
01/03/2017 | 115.25p | 115.33p | 115.05p | 115.25p | 250868 |
28/02/2017 | 115.50p | 115.75p | 114.87p | 115.00p | 269485 |
27/02/2017 | 114.75p | 115.50p | 114.66p | 114.75p | 200971 |
24/02/2017 | 115.25p | 115.25p | 114.42p | 115.00p | 300878 |
23/02/2017 | 115.25p | 115.25p | 114.29p | 114.75p | 166647 |
22/02/2017 | 115.00p | 115.25p | 114.57p | 115.00p | 175177 |
21/02/2017 | 115.25p | 115.25p | 114.25p | 115.25p | 158689 |
20/02/2017 | 115.50p | 115.50p | 114.50p | 114.87p | 364410 |
17/02/2017 | 115.50p | 115.50p | 114.50p | 115.00p | 226117 |
16/02/2017 | 114.75p | 115.00p | 114.25p | 114.75p | 589601 |
15/02/2017 | 115.00p | 115.00p | 114.25p | 114.75p | 235047 |
14/02/2017 | 114.25p | 114.63p | 114.25p | 114.63p | 281039 |
13/02/2017 | 115.00p | 115.00p | 114.25p | 114.50p | 323155 |
10/02/2017 | 114.25p | 115.00p | 113.75p | 114.25p | 529628 |
09/02/2017 | 115.25p | 115.25p | 114.45p | 114.75p | 112577 |
08/02/2017 | 115.00p | 115.00p | 114.45p | 115.00p | 164908 |
07/02/2017 | 115.00p | 115.00p | 114.36p | 115.00p | 177025 |
06/02/2017 | 114.75p | 114.75p | 114.00p | 114.37p | 238914 |
03/02/2017 | 114.75p | 115.00p | 114.00p | 114.75p | 217104 |
02/02/2017 | 114.00p | 114.75p | 114.00p | 114.37p | 242103 |
01/02/2017 | 114.50p | 114.50p | 113.88p | 114.13p | 331884 |
31/01/2017 | 113.50p | 114.50p | 113.50p | 114.00p | 217225 |
30/01/2017 | 113.50p | 114.50p | 113.50p | 114.50p | 225206 |
27/01/2017 | 114.50p | 114.50p | 113.75p | 114.50p | 211652 |
26/01/2017 | 114.50p | 114.50p | 113.85p | 114.50p | 110894 |
25/01/2017 | 113.50p | 114.50p | 113.40p | 114.50p | 316594 |
24/01/2017 | 113.25p | 114.50p | 113.00p | 114.25p | 245515 |
23/01/2017 | 114.25p | 115.25p | 113.39p | 114.25p | 295266 |
20/01/2017 | 115.00p | 115.00p | 114.11p | 114.75p | 111737 |
19/01/2017 | 114.25p | 115.00p | 114.07p | 114.50p | 212030 |
18/01/2017 | 116.25p | 116.25p | 115.17p | 115.25p | 251273 |
17/01/2017 | 115.50p | 116.00p | 115.37p | 115.75p | 507198 |
16/01/2017 | 115.50p | 116.00p | 114.00p | 115.00p | 199142 |
13/01/2017 | 115.00p | 115.50p | 113.66p | 115.25p | 233304 |
12/01/2017 | 114.50p | 114.75p | 113.50p | 113.75p | 311147 |
11/01/2017 | 115.00p | 115.00p | 113.25p | 113.25p | 289713 |
10/01/2017 | 113.75p | 114.50p | 113.18p | 114.00p | 241006 |
09/01/2017 | 113.50p | 113.50p | 112.41p | 113.50p | 419350 |
06/01/2017 | 113.00p | 113.00p | 112.25p | 113.00p | 135028 |
05/01/2017 | 112.00p | 113.25p | 112.00p | 112.00p | 187440 |
04/01/2017 | 112.00p | 113.00p | 112.00p | 113.00p | 209383 |
03/01/2017 | 112.00p | 113.05p | 112.00p | 112.13p | 107145 |
30/12/2016 | 113.00p | 113.27p | 112.39p | 113.00p | 22699 |
29/12/2016 | 112.50p | 113.06p | 112.39p | 112.50p | 46693 |
28/12/2016 | 113.00p | 113.25p | 112.28p | 112.63p | 57911 |
23/12/2016 | 113.00p | 113.00p | 112.28p | 112.50p | 75352 |
22/12/2016 | 113.00p | 113.00p | 112.27p | 113.00p | 60061 |
21/12/2016 | 112.50p | 113.00p | 112.00p | 112.50p | 439577 |
20/12/2016 | 112.75p | 112.85p | 112.06p | 112.75p | 165783 |
19/12/2016 | 112.00p | 112.39p | 111.50p | 111.75p | 196292 |
16/12/2016 | 112.50p | 113.00p | 110.00p | 110.00p | 250893 |
15/12/2016 | 112.00p | 112.50p | 111.50p | 111.50p | 214590 |
14/12/2016 | 112.50p | 112.50p | 111.00p | 112.50p | 163124 |
13/12/2016 | 111.50p | 112.50p | 110.94p | 111.50p | 277194 |
12/12/2016 | 111.25p | 111.50p | 110.50p | 111.50p | 164795 |
09/12/2016 | 111.50p | 111.50p | 110.50p | 111.50p | 167926 |
08/12/2016 | 110.75p | 111.50p | 110.75p | 111.50p | 61188 |
07/12/2016 | 111.50p | 111.50p | 110.75p | 111.50p | 206562 |
06/12/2016 | 111.50p | 111.50p | 110.70p | 111.50p | 254023 |
05/12/2016 | 111.25p | 111.50p | 110.61p | 111.50p | 136527 |
02/12/2016 | 110.50p | 111.25p | 110.50p | 111.25p | 114350 |
01/12/2016 | 111.25p | 111.50p | 110.50p | 111.25p | 151860 |
30/11/2016 | 111.25p | 111.25p | 109.44p | 111.00p | 320038 |
29/11/2016 | 111.00p | 111.00p | 109.75p | 110.75p | 725548 |
28/11/2016 | 111.25p | 111.25p | 110.00p | 110.00p | 179191 |
25/11/2016 | 111.00p | 111.25p | 110.00p | 110.75p | 215072 |
24/11/2016 | 108.75p | 111.00p | 108.50p | 111.00p | 189605 |
23/11/2016 | 109.25p | 109.49p | 108.25p | 109.00p | 124751 |
22/11/2016 | 108.75p | 109.00p | 107.50p | 108.00p | 248064 |
21/11/2016 | 107.25p | 108.75p | 107.25p | 108.00p | 235248 |
18/11/2016 | 107.25p | 108.44p | 107.25p | 107.25p | 74523 |
17/11/2016 | 108.75p | 108.75p | 107.25p | 108.00p | 154347 |
16/11/2016 | 108.50p | 108.50p | 107.00p | 108.00p | 194822 |
15/11/2016 | 109.00p | 109.00p | 107.00p | 107.00p | 274056 |
14/11/2016 | 109.00p | 110.25p | 108.25p | 108.25p | 265378 |
11/11/2016 | 110.50p | 111.25p | 108.75p | 108.75p | 407340 |
10/11/2016 | 110.50p | 111.50p | 110.50p | 110.75p | 112411 |
09/11/2016 | 110.50p | 111.17p | 110.50p | 110.50p | 156151 |
08/11/2016 | 110.50p | 111.75p | 110.50p | 111.00p | 412824 |
07/11/2016 | 111.00p | 112.34p | 110.75p | 111.63p | 205004 |
04/11/2016 | 111.75p | 111.75p | 110.92p | 111.00p | 188172 |
03/11/2016 | 111.75p | 111.93p | 111.50p | 111.50p | 161941 |
02/11/2016 | 111.75p | 111.93p | 111.50p | 111.75p | 211139 |
01/11/2016 | 112.00p | 112.00p | 111.50p | 111.50p | 161515 |
31/10/2016 | 111.75p | 112.03p | 111.25p | 111.25p | 179790 |
28/10/2016 | 112.50p | 112.50p | 111.25p | 111.87p | 66068 |
27/10/2016 | 112.75p | 112.75p | 111.25p | 112.25p | 168783 |
26/10/2016 | 113.25p | 113.25p | 111.21p | 112.00p | 260305 |
25/10/2016 | 112.00p | 112.63p | 111.75p | 112.63p | 99163 |
24/10/2016 | 111.75p | 113.00p | 111.75p | 112.75p | 163048 |
21/10/2016 | 112.50p | 112.50p | 111.25p | 112.00p | 154480 |
20/10/2016 | 111.00p | 112.25p | 111.00p | 111.00p | 173395 |
19/10/2016 | 112.50p | 113.75p | 112.50p | 112.50p | 155056 |
18/10/2016 | 113.50p | 114.50p | 113.00p | 113.00p | 276685 |
17/10/2016 | 114.75p | 114.75p | 113.00p | 113.50p | 283880 |
14/10/2016 | 114.75p | 114.75p | 113.37p | 114.00p | 121849 |
13/10/2016 | 114.75p | 114.75p | 113.00p | 113.00p | 246451 |
12/10/2016 | 114.75p | 114.75p | 113.87p | 114.25p | 166254 |
11/10/2016 | 113.00p | 114.75p | 113.00p | 114.50p | 212586 |
10/10/2016 | 113.00p | 114.50p | 113.00p | 114.50p | 166810 |
07/10/2016 | 113.00p | 114.50p | 113.00p | 113.87p | 97106 |
06/10/2016 | 113.25p | 113.94p | 113.00p | 113.00p | 212454 |
05/10/2016 | 114.75p | 114.75p | 113.00p | 113.00p | 208899 |
04/10/2016 | 114.25p | 114.75p | 113.00p | 113.00p | 674196 |
03/10/2016 | 113.75p | 114.25p | 112.64p | 113.75p | 200011 |
30/09/2016 | 112.25p | 113.00p | 112.00p | 112.00p | 112366 |
29/09/2016 | 112.25p | 113.00p | 112.00p | 112.87p | 219249 |
28/09/2016 | 112.25p | 113.40p | 112.25p | 112.87p | 143018 |
27/09/2016 | 112.25p | 113.75p | 111.55p | 112.50p | 176982 |
26/09/2016 | 111.75p | 112.75p | 111.50p | 111.50p | 197660 |
23/09/2016 | 112.00p | 112.15p | 111.00p | 112.00p | 207338 |
22/09/2016 | 111.75p | 112.75p | 111.50p | 112.25p | 167584 |
21/09/2016 | 111.50p | 112.75p | 111.50p | 112.00p | 242985 |
20/09/2016 | 112.25p | 113.25p | 111.25p | 112.00p | 142852 |
19/09/2016 | 111.50p | 112.78p | 111.50p | 112.50p | 170713 |
16/09/2016 | 112.25p | 113.75p | 110.50p | 110.50p | 1015817 |
15/09/2016 | 113.00p | 113.75p | 112.00p | 113.50p | 140635 |
14/09/2016 | 112.50p | 113.75p | 112.36p | 113.00p | 366855 |
13/09/2016 | 113.00p | 113.25p | 112.00p | 113.00p | 230007 |
12/09/2016 | 111.50p | 112.75p | 110.50p | 112.00p | 304441 |
09/09/2016 | 112.00p | 112.75p | 111.00p | 111.75p | 218100 |
08/09/2016 | 112.00p | 112.00p | 110.75p | 110.75p | 231473 |
07/09/2016 | 110.25p | 112.00p | 110.25p | 111.25p | 298891 |
06/09/2016 | 110.25p | 111.75p | 110.25p | 111.25p | 214456 |
05/09/2016 | 111.75p | 111.75p | 110.50p | 111.00p | 131188 |
02/09/2016 | 111.50p | 111.75p | 110.75p | 110.75p | 383050 |
01/09/2016 | 111.00p | 111.50p | 110.25p | 110.87p | 215725 |
31/08/2016 | 111.00p | 111.00p | 109.96p | 111.00p | 234424 |
30/08/2016 | 110.19p | 110.50p | 109.75p | 110.50p | 105524 |
26/08/2016 | 110.00p | 110.75p | 109.50p | 109.75p | 232704 |
25/08/2016 | 109.50p | 110.29p | 109.37p | 109.50p | 43309376 |
24/08/2016 | 109.75p | 110.31p | 109.50p | 109.75p | 266140 |
23/08/2016 | 109.75p | 110.75p | 109.55p | 109.75p | 435054 |
22/08/2016 | 109.75p | 110.50p | 109.50p | 110.50p | 169868 |
19/08/2016 | 109.69p | 110.25p | 109.69p | 110.25p | 235195 |
18/08/2016 | 110.00p | 110.25p | 109.63p | 110.25p | 140755 |
17/08/2016 | 110.00p | 110.25p | 109.75p | 110.25p | 249094 |
16/08/2016 | 110.75p | 110.75p | 109.50p | 110.00p | 449227 |
15/08/2016 | 109.00p | 109.82p | 109.00p | 109.75p | 167601 |
12/08/2016 | 109.00p | 110.25p | 109.00p | 109.50p | 135801 |
11/08/2016 | 109.50p | 110.00p | 109.39p | 110.00p | 222788 |
10/08/2016 | 109.75p | 110.75p | 109.09p | 110.75p | 252576 |
09/08/2016 | 109.25p | 109.43p | 108.80p | 109.25p | 199414 |
08/08/2016 | 109.25p | 109.45p | 109.04p | 109.25p | 203933 |
05/08/2016 | 109.00p | 109.75p | 108.23p | 109.25p | 550472 |
04/08/2016 | 108.00p | 108.50p | 107.92p | 108.50p | 345140 |
03/08/2016 | 107.75p | 108.50p | 107.73p | 108.50p | 316343 |
02/08/2016 | 107.75p | 108.50p | 107.75p | 108.50p | 163135 |
01/08/2016 | 108.25p | 108.75p | 107.69p | 108.25p | 333857 |
29/07/2016 | 108.00p | 108.00p | 107.45p | 108.00p | 195519 |
28/07/2016 | 108.25p | 108.25p | 107.30p | 108.25p | 208188 |
27/07/2016 | 107.75p | 108.00p | 107.38p | 108.00p | 206744 |
26/07/2016 | 108.00p | 108.75p | 107.25p | 108.75p | 208874 |
25/07/2016 | 108.50p | 108.50p | 107.50p | 108.25p | 92445 |
22/07/2016 | 108.75p | 108.75p | 107.50p | 108.75p | 119928 |
21/07/2016 | 108.50p | 108.50p | 107.91p | 108.50p | 214900 |
20/07/2016 | 109.00p | 109.00p | 107.91p | 108.00p | 304003 |
19/07/2016 | 108.25p | 108.64p | 107.75p | 108.25p | 281990 |
18/07/2016 | 108.75p | 108.75p | 108.16p | 108.75p | 164499 |
15/07/2016 | 107.50p | 108.75p | 106.91p | 108.75p | 324111 |
14/07/2016 | 107.00p | 107.50p | 105.50p | 107.50p | 417237 |
13/07/2016 | 107.50p | 108.00p | 106.50p | 108.00p | 309054 |
12/07/2016 | 105.50p | 107.15p | 105.50p | 106.50p | 214897 |
11/07/2016 | 106.00p | 107.25p | 105.25p | 107.25p | 236969 |
08/07/2016 | 104.75p | 106.97p | 104.75p | 104.75p | 95107 |
07/07/2016 | 104.75p | 106.50p | 104.75p | 105.50p | 120606 |
06/07/2016 | 106.00p | 107.25p | 105.00p | 105.00p | 133474 |
05/07/2016 | 104.75p | 105.80p | 104.38p | 104.75p | 218681 |
04/07/2016 | 104.75p | 105.31p | 104.50p | 105.25p | 401951 |
01/07/2016 | 104.25p | 106.23p | 104.25p | 105.50p | 159227 |
30/06/2016 | 105.50p | 106.25p | 104.38p | 105.00p | 234631 |
*Close Price adjusted for both dividends and splits