Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/04/2017 | 197.00p | 203.00p | 197.00p | 200.00p | 37367 |
20/04/2017 | 189.50p | 200.00p | 189.50p | 197.00p | 87757 |
19/04/2017 | 189.50p | 192.79p | 186.00p | 189.50p | 81193 |
18/04/2017 | 189.00p | 192.25p | 186.50p | 189.50p | 132434 |
13/04/2017 | 187.50p | 190.00p | 183.35p | 189.00p | 101022 |
12/04/2017 | 187.00p | 191.00p | 183.00p | 187.50p | 54304 |
11/04/2017 | 191.00p | 191.00p | 180.00p | 187.50p | 55397 |
10/04/2017 | 191.00p | 192.30p | 185.00p | 191.00p | 69716 |
07/04/2017 | 194.00p | 195.00p | 184.18p | 192.50p | 75494 |
06/04/2017 | 194.00p | 196.00p | 190.05p | 194.00p | 49630 |
05/04/2017 | 198.50p | 198.90p | 189.15p | 194.00p | 117625 |
04/04/2017 | 202.00p | 204.58p | 195.55p | 198.50p | 46789 |
03/04/2017 | 207.00p | 209.65p | 198.00p | 202.00p | 57456 |
31/03/2017 | 208.50p | 214.96p | 203.00p | 207.00p | 90891 |
30/03/2017 | 199.00p | 211.79p | 195.00p | 208.50p | 126864 |
29/03/2017 | 195.00p | 202.76p | 195.00p | 199.00p | 36964 |
28/03/2017 | 194.00p | 199.70p | 190.88p | 195.00p | 39884 |
27/03/2017 | 195.00p | 197.76p | 188.50p | 194.00p | 63281 |
24/03/2017 | 193.50p | 199.50p | 191.10p | 195.00p | 79028 |
23/03/2017 | 191.00p | 196.68p | 191.00p | 193.50p | 87529 |
22/03/2017 | 197.50p | 199.00p | 175.56p | 191.00p | 212455 |
21/03/2017 | 205.00p | 205.00p | 195.00p | 197.50p | 49136 |
20/03/2017 | 204.50p | 212.00p | 200.70p | 205.00p | 64069 |
17/03/2017 | 201.00p | 209.44p | 198.00p | 204.50p | 110191 |
16/03/2017 | 192.50p | 205.00p | 192.50p | 201.00p | 116708 |
15/03/2017 | 191.50p | 195.00p | 188.21p | 192.50p | 30421 |
14/03/2017 | 198.00p | 200.82p | 190.00p | 191.50p | 65847 |
13/03/2017 | 192.50p | 203.37p | 192.50p | 198.00p | 209587 |
10/03/2017 | 184.00p | 194.00p | 183.00p | 192.50p | 82036 |
09/03/2017 | 184.00p | 191.00p | 182.96p | 184.00p | 92694 |
08/03/2017 | 180.50p | 186.00p | 180.50p | 183.00p | 14169 |
07/03/2017 | 182.50p | 186.79p | 177.10p | 180.50p | 55622 |
06/03/2017 | 167.00p | 185.00p | 162.30p | 183.50p | 130791 |
03/03/2017 | 168.50p | 170.00p | 159.00p | 165.00p | 87418 |
02/03/2017 | 172.50p | 173.50p | 165.35p | 168.50p | 104972 |
01/03/2017 | 173.50p | 176.25p | 168.50p | 172.50p | 75654 |
28/02/2017 | 173.50p | 176.75p | 170.20p | 173.50p | 82362 |
27/02/2017 | 172.00p | 182.00p | 170.00p | 173.50p | 160426 |
24/02/2017 | 167.00p | 174.12p | 164.66p | 169.50p | 181901 |
23/02/2017 | 157.50p | 169.34p | 157.50p | 167.00p | 274434 |
22/02/2017 | 150.00p | 150.77p | 147.18p | 150.00p | 67167 |
21/02/2017 | 150.00p | 151.00p | 147.77p | 150.00p | 44687 |
20/02/2017 | 153.50p | 154.50p | 147.77p | 150.00p | 51973 |
17/02/2017 | 151.00p | 155.00p | 150.00p | 153.50p | 50289 |
16/02/2017 | 148.50p | 153.50p | 148.10p | 151.00p | 28348 |
15/02/2017 | 148.50p | 151.51p | 148.50p | 148.50p | 12480 |
14/02/2017 | 155.00p | 155.00p | 145.20p | 148.50p | 172450 |
13/02/2017 | 155.00p | 155.00p | 150.00p | 155.00p | 7174 |
10/02/2017 | 156.50p | 158.00p | 150.00p | 155.00p | 52884 |
09/02/2017 | 157.00p | 158.74p | 153.35p | 156.50p | 59003 |
08/02/2017 | 157.00p | 158.74p | 157.00p | 157.00p | 21700 |
07/02/2017 | 159.00p | 161.63p | 154.00p | 157.00p | 18690 |
06/02/2017 | 161.00p | 164.76p | 155.30p | 159.00p | 26905 |
03/02/2017 | 159.00p | 162.40p | 158.50p | 161.00p | 26190 |
02/02/2017 | 159.00p | 162.42p | 156.22p | 159.00p | 14500 |
01/02/2017 | 159.00p | 162.76p | 155.56p | 159.00p | 37973 |
31/01/2017 | 164.00p | 170.00p | 157.00p | 160.50p | 91492 |
30/01/2017 | 158.50p | 165.00p | 156.77p | 160.50p | 27400 |
27/01/2017 | 157.50p | 161.79p | 156.50p | 158.50p | 42582 |
26/01/2017 | 159.50p | 159.50p | 155.00p | 157.50p | 11099 |
25/01/2017 | 159.50p | 160.00p | 157.00p | 159.50p | 46159 |
24/01/2017 | 160.00p | 166.51p | 157.00p | 159.50p | 57807 |
23/01/2017 | 155.00p | 161.90p | 152.70p | 159.00p | 32037 |
20/01/2017 | 154.50p | 160.00p | 151.50p | 155.00p | 22349 |
19/01/2017 | 154.50p | 158.55p | 154.22p | 154.50p | 3209 |
18/01/2017 | 149.50p | 159.76p | 149.50p | 154.50p | 69827 |
17/01/2017 | 149.50p | 152.77p | 148.78p | 152.00p | 16666 |
16/01/2017 | 151.00p | 152.84p | 145.00p | 149.50p | 49751 |
13/01/2017 | 154.00p | 156.50p | 147.00p | 151.00p | 33056 |
12/01/2017 | 155.00p | 159.33p | 150.50p | 154.00p | 35366 |
11/01/2017 | 152.50p | 158.00p | 148.63p | 155.00p | 47971 |
10/01/2017 | 160.00p | 168.00p | 148.66p | 152.50p | 128270 |
09/01/2017 | 160.00p | 164.70p | 156.00p | 160.00p | 19041 |
06/01/2017 | 154.50p | 164.70p | 152.50p | 160.00p | 84486 |
05/01/2017 | 156.00p | 156.50p | 148.35p | 154.50p | 65022 |
04/01/2017 | 156.00p | 159.76p | 147.16p | 156.00p | 152664 |
03/01/2017 | 156.00p | 160.00p | 152.48p | 155.00p | 92032 |
30/12/2016 | 156.00p | 156.00p | 156.00p | 156.00p | 2309 |
29/12/2016 | 159.50p | 159.90p | 143.94p | 156.00p | 163919 |
28/12/2016 | 164.50p | 167.00p | 158.00p | 159.50p | 54450 |
23/12/2016 | 164.50p | 168.37p | 164.50p | 164.50p | 3908 |
22/12/2016 | 165.50p | 169.00p | 162.00p | 164.50p | 11710 |
21/12/2016 | 165.50p | 169.50p | 164.00p | 165.50p | 30513 |
20/12/2016 | 165.50p | 169.20p | 160.00p | 165.50p | 72601 |
19/12/2016 | 176.00p | 179.70p | 162.00p | 165.50p | 58326 |
16/12/2016 | 169.00p | 178.00p | 166.00p | 176.00p | 48408 |
15/12/2016 | 167.00p | 170.00p | 163.88p | 169.00p | 24699 |
14/12/2016 | 165.00p | 170.00p | 163.76p | 167.00p | 58987 |
13/12/2016 | 176.00p | 176.00p | 158.36p | 165.00p | 100587 |
12/12/2016 | 177.00p | 181.00p | 172.30p | 177.00p | 29203 |
09/12/2016 | 172.50p | 179.00p | 172.50p | 177.00p | 68035 |
08/12/2016 | 169.00p | 175.00p | 169.00p | 172.50p | 5582 |
07/12/2016 | 166.50p | 172.76p | 164.55p | 169.00p | 21489 |
06/12/2016 | 168.50p | 171.85p | 166.40p | 166.50p | 79082 |
05/12/2016 | 175.00p | 175.00p | 165.00p | 168.50p | 49923 |
02/12/2016 | 171.50p | 178.00p | 168.80p | 175.00p | 31773 |
01/12/2016 | 172.00p | 175.10p | 168.00p | 171.50p | 24418 |
30/11/2016 | 173.00p | 176.00p | 169.00p | 172.00p | 10760 |
29/11/2016 | 172.00p | 182.66p | 169.00p | 173.00p | 188467 |
28/11/2016 | 164.00p | 174.00p | 164.00p | 171.00p | 90430 |
25/11/2016 | 162.50p | 168.00p | 160.80p | 164.00p | 65918 |
24/11/2016 | 158.50p | 166.00p | 158.50p | 162.50p | 31748 |
23/11/2016 | 157.50p | 160.00p | 155.25p | 158.50p | 26660 |
22/11/2016 | 161.00p | 162.00p | 152.00p | 157.50p | 68610 |
21/11/2016 | 161.50p | 164.51p | 157.56p | 161.00p | 24602 |
18/11/2016 | 161.00p | 162.71p | 158.00p | 161.50p | 15706 |
17/11/2016 | 164.00p | 165.75p | 158.00p | 161.50p | 34868 |
16/11/2016 | 164.00p | 169.22p | 162.50p | 165.00p | 50179 |
15/11/2016 | 161.00p | 167.76p | 160.00p | 164.00p | 64930 |
14/11/2016 | 160.50p | 163.79p | 160.50p | 161.00p | 11647 |
11/11/2016 | 156.50p | 163.00p | 153.25p | 160.50p | 87525 |
10/11/2016 | 156.50p | 159.18p | 153.00p | 156.50p | 47263 |
09/11/2016 | 152.50p | 158.55p | 152.50p | 156.50p | 17600 |
08/11/2016 | 161.00p | 161.00p | 153.15p | 157.50p | 33613 |
07/11/2016 | 161.00p | 164.00p | 157.00p | 161.00p | 28155 |
04/11/2016 | 161.00p | 165.00p | 157.00p | 161.00p | 94115 |
03/11/2016 | 157.50p | 161.00p | 157.25p | 161.00p | 33043 |
02/11/2016 | 157.50p | 160.00p | 152.50p | 157.50p | 62177 |
01/11/2016 | 156.50p | 159.85p | 154.81p | 157.50p | 39290 |
31/10/2016 | 152.00p | 159.00p | 152.00p | 156.50p | 54051 |
28/10/2016 | 146.00p | 153.00p | 143.00p | 152.00p | 70301 |
27/10/2016 | 143.50p | 147.00p | 141.00p | 146.00p | 29400 |
26/10/2016 | 147.50p | 149.75p | 140.00p | 143.50p | 120057 |
25/10/2016 | 155.00p | 155.00p | 145.00p | 147.50p | 47581 |
24/10/2016 | 155.00p | 158.00p | 150.50p | 155.00p | 61434 |
21/10/2016 | 158.00p | 160.70p | 152.00p | 155.00p | 35998 |
20/10/2016 | 157.50p | 161.00p | 157.50p | 158.00p | 43931 |
19/10/2016 | 157.50p | 160.00p | 155.00p | 157.50p | 76039 |
18/10/2016 | 156.50p | 159.00p | 153.50p | 157.50p | 123253 |
17/10/2016 | 162.50p | 166.73p | 152.00p | 155.50p | 204128 |
14/10/2016 | 158.00p | 162.00p | 157.32p | 160.00p | 60752 |
13/10/2016 | 162.50p | 162.50p | 153.00p | 159.00p | 75614 |
12/10/2016 | 164.50p | 168.10p | 160.00p | 162.50p | 41722 |
11/10/2016 | 165.00p | 169.00p | 158.00p | 164.50p | 93735 |
10/10/2016 | 156.00p | 164.76p | 156.00p | 159.00p | 34796 |
07/10/2016 | 152.50p | 160.00p | 152.50p | 156.00p | 33000 |
06/10/2016 | 146.50p | 155.00p | 145.00p | 152.50p | 60523 |
05/10/2016 | 152.00p | 154.00p | 146.12p | 146.50p | 69307 |
04/10/2016 | 156.50p | 156.50p | 151.08p | 152.00p | 37655 |
03/10/2016 | 157.50p | 162.00p | 155.18p | 156.50p | 21632 |
30/09/2016 | 160.00p | 160.50p | 154.80p | 158.50p | 48728 |
29/09/2016 | 157.50p | 164.00p | 157.50p | 160.00p | 86486 |
28/09/2016 | 156.50p | 159.79p | 155.00p | 157.50p | 26732 |
27/09/2016 | 148.50p | 159.79p | 148.20p | 156.50p | 137842 |
26/09/2016 | 152.50p | 152.91p | 148.00p | 148.50p | 70940 |
23/09/2016 | 152.50p | 161.79p | 150.00p | 152.50p | 107338 |
22/09/2016 | 150.00p | 155.00p | 148.75p | 152.50p | 110093 |
21/09/2016 | 141.00p | 154.00p | 141.00p | 149.50p | 141399 |
20/09/2016 | 137.00p | 144.50p | 135.00p | 141.00p | 109035 |
19/09/2016 | 142.00p | 145.00p | 135.00p | 137.00p | 78208 |
16/09/2016 | 135.50p | 144.66p | 135.50p | 142.00p | 109254 |
15/09/2016 | 135.50p | 137.50p | 133.00p | 135.50p | 6028 |
14/09/2016 | 138.50p | 139.00p | 134.00p | 135.50p | 32032 |
13/09/2016 | 137.50p | 139.00p | 137.10p | 138.50p | 27346 |
12/09/2016 | 133.50p | 140.00p | 133.50p | 137.50p | 94517 |
09/09/2016 | 131.50p | 134.00p | 130.25p | 132.00p | 43167 |
08/09/2016 | 137.50p | 137.50p | 129.15p | 131.50p | 123033 |
07/09/2016 | 138.00p | 139.62p | 135.00p | 137.50p | 32286 |
06/09/2016 | 138.00p | 139.62p | 136.00p | 138.00p | 14385 |
05/09/2016 | 135.00p | 140.33p | 135.00p | 138.00p | 131249 |
02/09/2016 | 133.00p | 136.00p | 133.00p | 134.50p | 24749 |
01/09/2016 | 133.00p | 135.00p | 132.60p | 133.00p | 4932 |
31/08/2016 | 133.00p | 135.00p | 131.28p | 133.00p | 41182 |
30/08/2016 | 135.00p | 136.88p | 131.44p | 133.00p | 23843 |
26/08/2016 | 135.00p | 135.80p | 134.08p | 135.00p | 46165 |
25/08/2016 | 134.00p | 136.00p | 133.08p | 135.00p | 13843 |
24/08/2016 | 130.00p | 135.00p | 129.00p | 134.00p | 34130 |
23/08/2016 | 127.50p | 132.00p | 127.00p | 130.00p | 34830 |
22/08/2016 | 128.00p | 129.65p | 126.12p | 127.50p | 30084 |
19/08/2016 | 129.50p | 130.00p | 127.54p | 129.00p | 112243 |
18/08/2016 | 133.50p | 133.50p | 129.10p | 129.50p | 47044 |
17/08/2016 | 133.00p | 136.00p | 133.00p | 133.50p | 39559 |
16/08/2016 | 134.50p | 137.00p | 132.00p | 133.00p | 51693 |
15/08/2016 | 134.50p | 136.75p | 133.10p | 134.50p | 37537 |
12/08/2016 | 133.50p | 139.00p | 133.20p | 134.50p | 57887 |
11/08/2016 | 132.50p | 135.97p | 132.50p | 133.50p | 82964 |
10/08/2016 | 133.00p | 134.85p | 131.55p | 132.50p | 28444 |
09/08/2016 | 130.50p | 134.78p | 128.75p | 134.00p | 70781 |
08/08/2016 | 128.50p | 133.00p | 128.50p | 130.50p | 61530 |
05/08/2016 | 127.50p | 130.91p | 126.15p | 128.50p | 55931 |
04/08/2016 | 128.50p | 129.00p | 126.00p | 127.50p | 103098 |
03/08/2016 | 122.50p | 130.00p | 122.15p | 128.50p | 59061 |
02/08/2016 | 122.00p | 124.00p | 121.80p | 122.50p | 35447 |
01/08/2016 | 122.50p | 124.85p | 117.85p | 122.00p | 138123 |
29/07/2016 | 128.50p | 129.00p | 120.00p | 122.50p | 91479 |
28/07/2016 | 132.00p | 133.60p | 124.40p | 127.00p | 131769 |
27/07/2016 | 132.50p | 136.60p | 131.00p | 135.00p | 66503 |
26/07/2016 | 131.50p | 133.70p | 129.22p | 132.50p | 52917 |
25/07/2016 | 128.00p | 134.00p | 127.50p | 131.50p | 146597 |
22/07/2016 | 125.50p | 130.00p | 121.60p | 128.00p | 139318 |
21/07/2016 | 116.00p | 126.99p | 116.00p | 125.50p | 415648 |
20/07/2016 | 115.00p | 115.00p | 112.00p | 112.50p | 129470 |
19/07/2016 | 112.00p | 116.00p | 109.60p | 115.00p | 88096 |
18/07/2016 | 109.50p | 115.00p | 109.50p | 112.00p | 191941 |
15/07/2016 | 102.50p | 111.00p | 102.50p | 109.00p | 186266 |
14/07/2016 | 102.00p | 104.00p | 101.80p | 102.50p | 23684 |
13/07/2016 | 96.50p | 104.00p | 96.50p | 102.00p | 87839 |
12/07/2016 | 89.00p | 98.70p | 88.00p | 96.50p | 444246 |
11/07/2016 | 92.50p | 92.50p | 88.00p | 89.00p | 267645 |
08/07/2016 | 96.00p | 96.00p | 87.11p | 92.50p | 467794 |
*Close Price adjusted for both dividends and splits