Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/04/2017 | 201.00p | 202.75p | 196.25p | 199.75p | 125692 |
06/04/2017 | 200.00p | 201.50p | 196.75p | 200.00p | 76787 |
05/04/2017 | 203.00p | 203.00p | 196.00p | 197.00p | 115532 |
04/04/2017 | 204.00p | 204.00p | 197.53p | 199.75p | 170325 |
03/04/2017 | 194.00p | 201.00p | 194.00p | 201.00p | 304358 |
31/03/2017 | 194.00p | 203.50p | 194.00p | 201.50p | 146642 |
30/03/2017 | 204.00p | 204.00p | 200.00p | 202.25p | 343482 |
29/03/2017 | 202.00p | 204.00p | 199.00p | 202.25p | 334223 |
28/03/2017 | 198.00p | 202.00p | 196.00p | 201.75p | 136802 |
27/03/2017 | 199.00p | 199.00p | 194.09p | 198.00p | 119036 |
24/03/2017 | 199.00p | 199.00p | 196.00p | 198.50p | 568737 |
23/03/2017 | 200.00p | 200.00p | 198.00p | 199.00p | 114673 |
22/03/2017 | 197.00p | 199.50p | 194.77p | 198.00p | 257100 |
21/03/2017 | 198.25p | 199.50p | 196.75p | 198.00p | 231197 |
20/03/2017 | 202.00p | 202.00p | 196.00p | 196.50p | 492625 |
17/03/2017 | 194.00p | 202.50p | 191.76p | 198.75p | 1874968 |
16/03/2017 | 181.50p | 190.33p | 179.78p | 189.00p | 341107 |
15/03/2017 | 176.00p | 183.25p | 170.00p | 182.00p | 671803 |
14/03/2017 | 170.00p | 177.75p | 170.00p | 174.75p | 309839 |
13/03/2017 | 167.50p | 172.00p | 162.50p | 171.75p | 229496 |
10/03/2017 | 165.00p | 168.75p | 162.00p | 162.75p | 44413 |
09/03/2017 | 175.50p | 178.75p | 157.00p | 157.50p | 583439 |
08/03/2017 | 161.75p | 163.25p | 159.90p | 163.25p | 49723 |
07/03/2017 | 163.00p | 164.25p | 157.26p | 161.25p | 91731 |
06/03/2017 | 158.00p | 164.00p | 154.50p | 160.00p | 180340 |
03/03/2017 | 156.75p | 157.75p | 151.25p | 156.00p | 109853 |
02/03/2017 | 150.00p | 155.00p | 150.00p | 150.50p | 64080 |
01/03/2017 | 150.00p | 151.25p | 150.00p | 150.00p | 32089 |
28/02/2017 | 151.50p | 151.50p | 150.25p | 150.25p | 24112 |
27/02/2017 | 155.00p | 155.00p | 151.40p | 153.00p | 34175 |
24/02/2017 | 155.50p | 155.50p | 152.00p | 152.50p | 30191 |
23/02/2017 | 154.00p | 157.50p | 150.80p | 155.75p | 14410 |
22/02/2017 | 154.25p | 154.50p | 152.98p | 154.25p | 32360 |
21/02/2017 | 154.00p | 155.75p | 153.99p | 155.00p | 5488 |
20/02/2017 | 154.25p | 154.62p | 152.00p | 153.25p | 17074 |
17/02/2017 | 154.25p | 157.00p | 154.17p | 156.00p | 24335 |
16/02/2017 | 154.25p | 156.75p | 154.25p | 155.25p | 12964 |
15/02/2017 | 155.25p | 158.00p | 155.25p | 157.00p | 170523 |
14/02/2017 | 156.75p | 157.00p | 155.67p | 157.00p | 50298 |
13/02/2017 | 154.00p | 158.00p | 153.75p | 158.00p | 36643 |
10/02/2017 | 153.00p | 155.75p | 151.00p | 155.25p | 58166 |
09/02/2017 | 154.75p | 155.50p | 152.51p | 155.00p | 8617 |
08/02/2017 | 153.50p | 156.50p | 150.00p | 155.00p | 47921 |
07/02/2017 | 153.25p | 154.75p | 151.00p | 154.00p | 17580 |
06/02/2017 | 152.00p | 153.00p | 150.19p | 152.25p | 22657 |
03/02/2017 | 153.00p | 153.75p | 150.56p | 152.00p | 24449 |
02/02/2017 | 151.00p | 152.00p | 150.00p | 150.50p | 30313 |
01/02/2017 | 155.00p | 155.00p | 150.25p | 150.25p | 14294 |
31/01/2017 | 151.75p | 152.09p | 150.00p | 150.00p | 13367 |
30/01/2017 | 155.00p | 155.00p | 148.75p | 149.75p | 48015 |
27/01/2017 | 153.00p | 154.50p | 152.00p | 152.25p | 15794 |
26/01/2017 | 155.00p | 155.00p | 152.11p | 153.00p | 50582 |
25/01/2017 | 154.75p | 154.76p | 152.29p | 153.50p | 13425 |
24/01/2017 | 154.00p | 154.25p | 152.00p | 154.25p | 10331 |
23/01/2017 | 155.00p | 155.00p | 152.00p | 153.75p | 13635 |
20/01/2017 | 157.25p | 157.25p | 153.00p | 153.00p | 25891 |
19/01/2017 | 157.00p | 160.00p | 153.25p | 154.50p | 302336 |
18/01/2017 | 161.50p | 161.50p | 158.50p | 158.50p | 17826 |
17/01/2017 | 162.25p | 162.25p | 155.25p | 156.75p | 774739 |
16/01/2017 | 165.00p | 165.00p | 158.00p | 158.75p | 186736 |
13/01/2017 | 163.75p | 167.00p | 160.00p | 160.50p | 74812 |
12/01/2017 | 161.00p | 163.50p | 161.00p | 163.00p | 134189 |
11/01/2017 | 167.00p | 167.00p | 162.50p | 164.50p | 269384 |
10/01/2017 | 167.00p | 167.00p | 161.00p | 163.50p | 168539 |
09/01/2017 | 167.00p | 167.00p | 160.00p | 161.00p | 75409 |
06/01/2017 | 164.00p | 167.00p | 158.75p | 161.00p | 128998 |
05/01/2017 | 161.50p | 165.00p | 156.50p | 165.00p | 237999 |
04/01/2017 | 159.75p | 162.25p | 155.00p | 162.25p | 50256 |
03/01/2017 | 165.00p | 165.00p | 155.00p | 160.00p | 40224 |
30/12/2016 | 165.00p | 165.00p | 156.25p | 163.00p | 11913 |
29/12/2016 | 165.00p | 165.50p | 156.25p | 160.75p | 81468 |
28/12/2016 | 165.00p | 165.00p | 156.00p | 159.75p | 110371 |
23/12/2016 | 162.00p | 165.00p | 160.57p | 165.00p | 59338 |
22/12/2016 | 160.75p | 162.00p | 157.50p | 161.50p | 35914 |
21/12/2016 | 155.00p | 162.00p | 153.50p | 161.25p | 111987 |
20/12/2016 | 152.75p | 155.00p | 152.75p | 154.00p | 151609 |
19/12/2016 | 150.75p | 153.31p | 149.00p | 151.25p | 224131 |
16/12/2016 | 150.00p | 150.25p | 145.00p | 150.25p | 1077916 |
15/12/2016 | 145.25p | 150.00p | 145.00p | 148.50p | 34955 |
14/12/2016 | 147.75p | 148.00p | 143.00p | 147.75p | 26964 |
13/12/2016 | 146.50p | 147.00p | 145.00p | 147.00p | 53517 |
12/12/2016 | 146.00p | 148.00p | 144.50p | 147.00p | 57277 |
09/12/2016 | 141.50p | 147.00p | 138.44p | 146.25p | 254894 |
08/12/2016 | 142.00p | 142.00p | 139.00p | 140.00p | 19029 |
07/12/2016 | 138.00p | 141.75p | 136.25p | 141.50p | 208606 |
06/12/2016 | 138.25p | 140.00p | 136.00p | 136.00p | 56570 |
05/12/2016 | 138.25p | 140.00p | 134.41p | 140.00p | 266135 |
02/12/2016 | 136.00p | 137.69p | 133.25p | 134.25p | 9606 |
01/12/2016 | 139.75p | 139.75p | 136.00p | 136.50p | 551339 |
30/11/2016 | 140.00p | 140.00p | 136.00p | 137.00p | 57985 |
29/11/2016 | 139.50p | 139.63p | 135.00p | 137.75p | 260593 |
28/11/2016 | 139.75p | 139.75p | 136.00p | 136.00p | 29853 |
25/11/2016 | 136.00p | 137.92p | 135.10p | 136.00p | 18171 |
24/11/2016 | 135.00p | 137.55p | 135.00p | 136.50p | 79032 |
23/11/2016 | 135.50p | 137.25p | 135.00p | 135.00p | 126635 |
22/11/2016 | 135.75p | 137.61p | 135.00p | 135.00p | 26466 |
21/11/2016 | 136.50p | 137.50p | 135.50p | 136.00p | 26126 |
18/11/2016 | 136.75p | 138.25p | 135.00p | 135.00p | 24224 |
17/11/2016 | 137.00p | 139.85p | 135.50p | 136.00p | 120975 |
16/11/2016 | 134.25p | 135.50p | 128.35p | 131.00p | 90705 |
15/11/2016 | 133.75p | 136.50p | 132.50p | 135.50p | 4283 |
14/11/2016 | 129.00p | 138.00p | 129.00p | 133.75p | 1020765 |
11/11/2016 | 135.00p | 137.00p | 133.00p | 135.63p | 28958 |
10/11/2016 | 134.25p | 137.50p | 134.25p | 134.50p | 88420 |
09/11/2016 | 134.00p | 137.27p | 131.50p | 134.00p | 48998 |
08/11/2016 | 139.75p | 139.75p | 136.50p | 137.00p | 43429 |
07/11/2016 | 139.75p | 140.00p | 135.70p | 138.00p | 41762 |
04/11/2016 | 139.25p | 139.25p | 135.33p | 139.25p | 38393 |
03/11/2016 | 137.75p | 137.75p | 135.00p | 136.25p | 43271 |
02/11/2016 | 137.50p | 139.50p | 137.50p | 138.00p | 5971 |
01/11/2016 | 137.75p | 138.19p | 136.52p | 137.50p | 26278 |
31/10/2016 | 140.00p | 140.00p | 137.25p | 138.50p | 45877 |
28/10/2016 | 137.50p | 140.00p | 137.50p | 137.50p | 13236 |
27/10/2016 | 135.00p | 140.00p | 135.00p | 138.50p | 50820 |
26/10/2016 | 135.00p | 138.00p | 135.00p | 137.50p | 21842 |
25/10/2016 | 140.00p | 140.50p | 132.06p | 138.00p | 408606 |
24/10/2016 | 140.00p | 142.00p | 140.00p | 140.50p | 7654 |
21/10/2016 | 140.00p | 141.75p | 140.00p | 140.50p | 520051 |
20/10/2016 | 140.00p | 140.75p | 140.00p | 140.00p | 34170 |
19/10/2016 | 140.00p | 142.25p | 139.75p | 140.00p | 160515 |
18/10/2016 | 138.00p | 141.25p | 138.00p | 140.00p | 72616 |
17/10/2016 | 140.00p | 145.00p | 140.00p | 141.25p | 702571 |
14/10/2016 | 141.25p | 143.75p | 140.00p | 140.00p | 41968 |
13/10/2016 | 142.75p | 142.88p | 142.00p | 142.00p | 10657 |
12/10/2016 | 142.25p | 143.00p | 140.00p | 142.00p | 29660 |
11/10/2016 | 140.50p | 147.75p | 140.09p | 141.25p | 48090 |
10/10/2016 | 142.00p | 145.25p | 141.50p | 145.00p | 47991 |
07/10/2016 | 140.50p | 143.50p | 140.00p | 142.75p | 41215 |
06/10/2016 | 143.75p | 144.25p | 140.50p | 140.75p | 63801 |
05/10/2016 | 148.00p | 148.00p | 140.75p | 143.50p | 77212 |
04/10/2016 | 146.00p | 146.00p | 140.59p | 143.00p | 132921 |
03/10/2016 | 140.00p | 145.75p | 140.00p | 144.00p | 46882 |
30/09/2016 | 144.00p | 144.00p | 140.00p | 140.25p | 57183 |
29/09/2016 | 146.25p | 147.75p | 140.25p | 144.75p | 45899 |
28/09/2016 | 140.00p | 145.50p | 140.00p | 144.25p | 13873 |
27/09/2016 | 145.50p | 148.00p | 145.50p | 147.75p | 20253 |
26/09/2016 | 143.00p | 147.75p | 143.00p | 146.25p | 20347 |
23/09/2016 | 145.75p | 145.75p | 140.71p | 145.38p | 17748 |
22/09/2016 | 143.00p | 147.75p | 143.00p | 146.25p | 36116 |
21/09/2016 | 144.00p | 144.86p | 143.00p | 144.75p | 28100 |
20/09/2016 | 143.75p | 145.50p | 141.20p | 144.75p | 30864 |
19/09/2016 | 148.00p | 148.00p | 143.12p | 144.75p | 36468 |
16/09/2016 | 147.25p | 147.25p | 142.75p | 147.00p | 79696 |
15/09/2016 | 140.00p | 140.75p | 140.00p | 140.75p | 236126 |
14/09/2016 | 141.25p | 143.06p | 140.00p | 140.50p | 15584 |
13/09/2016 | 144.25p | 146.75p | 143.25p | 144.00p | 11961 |
12/09/2016 | 152.00p | 152.00p | 140.25p | 140.25p | 47654 |
09/09/2016 | 152.00p | 152.00p | 144.61p | 145.00p | 115074 |
08/09/2016 | 152.00p | 152.00p | 144.34p | 146.00p | 46582 |
07/09/2016 | 153.25p | 153.25p | 145.00p | 145.25p | 41473 |
06/09/2016 | 145.00p | 149.19p | 145.00p | 147.00p | 19110 |
05/09/2016 | 147.00p | 152.00p | 145.25p | 145.25p | 15270 |
02/09/2016 | 147.75p | 149.75p | 145.00p | 145.00p | 80017 |
01/09/2016 | 145.00p | 147.50p | 145.00p | 146.00p | 79123 |
31/08/2016 | 150.00p | 150.00p | 145.50p | 146.75p | 77449 |
30/08/2016 | 151.25p | 151.50p | 147.50p | 148.75p | 32301 |
26/08/2016 | 151.50p | 153.13p | 148.75p | 149.50p | 66965 |
25/08/2016 | 153.00p | 153.00p | 150.00p | 153.00p | 65882 |
24/08/2016 | 151.00p | 152.22p | 147.46p | 150.75p | 105828 |
23/08/2016 | 151.50p | 151.50p | 145.75p | 146.00p | 59334 |
22/08/2016 | 147.25p | 151.00p | 145.25p | 146.50p | 80142 |
19/08/2016 | 147.50p | 151.00p | 143.00p | 150.75p | 68166 |
18/08/2016 | 150.00p | 150.00p | 144.75p | 146.00p | 32004 |
17/08/2016 | 146.75p | 150.00p | 143.25p | 147.00p | 36526 |
16/08/2016 | 149.25p | 149.50p | 146.00p | 146.00p | 58974 |
15/08/2016 | 143.25p | 149.00p | 142.25p | 147.75p | 85257 |
12/08/2016 | 146.75p | 146.75p | 142.25p | 142.25p | 166245 |
11/08/2016 | 148.50p | 149.20p | 138.50p | 138.50p | 198941 |
10/08/2016 | 139.25p | 147.00p | 137.50p | 143.50p | 115138 |
09/08/2016 | 134.50p | 139.25p | 134.25p | 138.50p | 87694 |
08/08/2016 | 137.00p | 137.00p | 134.00p | 134.00p | 56266 |
05/08/2016 | 134.75p | 136.50p | 134.75p | 135.50p | 48964 |
04/08/2016 | 135.00p | 136.97p | 134.25p | 136.50p | 74640 |
03/08/2016 | 134.00p | 134.44p | 133.94p | 134.25p | 289694 |
02/08/2016 | 134.50p | 135.00p | 134.00p | 134.00p | 62123 |
01/08/2016 | 135.25p | 135.25p | 133.00p | 134.00p | 135032 |
29/07/2016 | 135.00p | 135.00p | 133.50p | 134.75p | 126969 |
28/07/2016 | 134.00p | 135.25p | 133.50p | 134.25p | 12979 |
27/07/2016 | 135.00p | 135.66p | 132.62p | 134.00p | 75560 |
26/07/2016 | 132.75p | 136.82p | 132.75p | 133.00p | 76704 |
25/07/2016 | 133.00p | 134.68p | 133.00p | 133.00p | 11538 |
22/07/2016 | 131.75p | 136.54p | 131.75p | 133.25p | 35648 |
21/07/2016 | 135.75p | 136.00p | 133.00p | 135.00p | 122890 |
20/07/2016 | 130.00p | 136.75p | 130.00p | 136.50p | 66941 |
19/07/2016 | 131.25p | 136.75p | 131.25p | 135.75p | 184885 |
18/07/2016 | 129.75p | 133.00p | 128.63p | 132.25p | 60820 |
15/07/2016 | 131.00p | 132.12p | 130.00p | 130.00p | 16861 |
14/07/2016 | 133.25p | 137.00p | 130.57p | 133.75p | 13116 |
13/07/2016 | 132.00p | 132.90p | 130.00p | 131.00p | 41399 |
12/07/2016 | 124.75p | 136.75p | 123.25p | 134.25p | 39219 |
11/07/2016 | 125.50p | 126.62p | 124.00p | 125.25p | 31019 |
08/07/2016 | 124.50p | 125.93p | 124.25p | 125.00p | 29649 |
07/07/2016 | 125.50p | 126.50p | 125.00p | 125.00p | 24292 |
06/07/2016 | 124.75p | 126.50p | 124.75p | 125.75p | 20915 |
05/07/2016 | 131.00p | 131.00p | 125.00p | 125.25p | 247815 |
04/07/2016 | 131.00p | 131.00p | 125.25p | 125.25p | 10455 |
01/07/2016 | 128.00p | 130.00p | 125.00p | 130.00p | 52871 |
30/06/2016 | 126.00p | 133.07p | 126.00p | 129.00p | 44584 |
29/06/2016 | 130.50p | 130.50p | 122.00p | 129.25p | 37692 |
28/06/2016 | 127.00p | 127.44p | 120.22p | 125.50p | 27873 |
*Close Price adjusted for both dividends and splits