Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/04/2017 | 158.50p | 177.50p | 158.00p | 172.50p | 173847 |
31/03/2017 | 158.50p | 161.86p | 157.31p | 158.50p | 21208 |
30/03/2017 | 158.50p | 161.40p | 157.20p | 158.50p | 8734 |
29/03/2017 | 158.50p | 161.40p | 157.20p | 158.50p | 22960 |
28/03/2017 | 158.50p | 161.40p | 157.10p | 158.50p | 23683 |
27/03/2017 | 158.50p | 161.40p | 157.10p | 158.50p | 15776 |
24/03/2017 | 157.50p | 161.50p | 157.50p | 158.50p | 89631 |
23/03/2017 | 157.50p | 160.00p | 157.50p | 157.50p | 6667 |
22/03/2017 | 159.50p | 160.95p | 153.00p | 157.50p | 45757 |
21/03/2017 | 159.50p | 162.00p | 157.50p | 162.00p | 10647 |
20/03/2017 | 159.50p | 161.00p | 157.50p | 159.50p | 32170 |
17/03/2017 | 157.50p | 162.00p | 157.50p | 159.50p | 29413 |
16/03/2017 | 142.50p | 159.00p | 142.50p | 157.50p | 57990 |
15/03/2017 | 142.50p | 146.75p | 139.13p | 142.50p | 77369 |
14/03/2017 | 147.50p | 149.50p | 140.50p | 142.50p | 45328 |
13/03/2017 | 148.50p | 149.75p | 145.00p | 147.50p | 64549 |
10/03/2017 | 156.00p | 156.00p | 147.00p | 148.50p | 64487 |
09/03/2017 | 159.50p | 162.00p | 152.10p | 156.00p | 87448 |
08/03/2017 | 159.50p | 161.50p | 157.75p | 159.50p | 35667 |
07/03/2017 | 165.00p | 165.00p | 157.00p | 159.50p | 72979 |
06/03/2017 | 165.00p | 165.45p | 163.11p | 165.00p | 33090 |
03/03/2017 | 164.50p | 165.51p | 163.85p | 165.00p | 44858 |
02/03/2017 | 164.50p | 167.00p | 163.51p | 164.50p | 36423 |
01/03/2017 | 164.50p | 165.80p | 163.10p | 164.50p | 14803 |
28/02/2017 | 165.50p | 168.75p | 163.82p | 168.75p | 28929 |
27/02/2017 | 161.50p | 166.90p | 161.50p | 164.50p | 48631 |
24/02/2017 | 161.50p | 162.94p | 160.78p | 161.50p | 45320 |
23/02/2017 | 160.50p | 163.00p | 159.50p | 161.50p | 27900 |
22/02/2017 | 160.50p | 163.00p | 153.70p | 160.50p | 75200 |
21/02/2017 | 165.00p | 165.48p | 155.00p | 165.00p | 84190 |
20/02/2017 | 161.50p | 166.75p | 161.50p | 165.00p | 141065 |
17/02/2017 | 162.50p | 164.45p | 158.14p | 161.50p | 30287 |
16/02/2017 | 161.50p | 164.50p | 158.14p | 162.50p | 67354 |
15/02/2017 | 161.50p | 163.00p | 158.00p | 161.50p | 17620 |
14/02/2017 | 166.00p | 166.80p | 160.00p | 161.50p | 69288 |
13/02/2017 | 163.50p | 166.50p | 163.50p | 166.00p | 88695 |
10/02/2017 | 163.50p | 164.00p | 162.75p | 163.50p | 48853 |
09/02/2017 | 163.50p | 164.55p | 160.00p | 163.50p | 42502 |
08/02/2017 | 171.50p | 171.50p | 163.00p | 164.00p | 166093 |
07/02/2017 | 170.50p | 172.00p | 168.50p | 171.50p | 129540 |
06/02/2017 | 148.50p | 178.00p | 148.50p | 170.50p | 369645 |
03/02/2017 | 148.50p | 150.00p | 145.14p | 148.50p | 15421 |
02/02/2017 | 149.50p | 150.60p | 146.40p | 148.50p | 20603 |
01/02/2017 | 149.50p | 151.00p | 148.50p | 149.50p | 18960 |
31/01/2017 | 149.50p | 150.75p | 147.49p | 149.50p | 24174 |
30/01/2017 | 149.50p | 152.00p | 148.50p | 149.50p | 66509 |
27/01/2017 | 149.50p | 150.90p | 149.50p | 149.50p | 2818 |
26/01/2017 | 149.50p | 151.00p | 147.35p | 149.50p | 4245 |
25/01/2017 | 149.50p | 151.30p | 147.50p | 149.50p | 33912 |
24/01/2017 | 148.50p | 151.50p | 148.00p | 149.50p | 32934 |
23/01/2017 | 148.50p | 151.86p | 147.50p | 148.50p | 25147 |
20/01/2017 | 142.50p | 152.00p | 142.50p | 148.50p | 364745 |
19/01/2017 | 141.50p | 142.00p | 138.08p | 141.00p | 23003 |
18/01/2017 | 146.50p | 146.50p | 135.55p | 141.50p | 120535 |
17/01/2017 | 156.50p | 156.50p | 140.00p | 146.50p | 112106 |
16/01/2017 | 156.50p | 157.55p | 153.00p | 156.50p | 27614 |
13/01/2017 | 156.50p | 160.00p | 155.00p | 156.50p | 62083 |
12/01/2017 | 150.00p | 159.86p | 149.00p | 156.50p | 183468 |
11/01/2017 | 150.00p | 150.70p | 147.12p | 150.00p | 49820 |
10/01/2017 | 147.50p | 152.50p | 147.50p | 150.00p | 165968 |
09/01/2017 | 141.00p | 151.60p | 141.00p | 147.50p | 374162 |
06/01/2017 | 140.50p | 141.94p | 139.81p | 140.50p | 16755 |
05/01/2017 | 140.00p | 141.92p | 138.50p | 140.50p | 80684 |
04/01/2017 | 137.50p | 141.70p | 136.00p | 140.00p | 68196 |
03/01/2017 | 137.50p | 140.00p | 135.50p | 137.50p | 44200 |
30/12/2016 | 137.50p | 138.50p | 136.35p | 137.50p | 2900 |
29/12/2016 | 135.00p | 138.50p | 133.60p | 137.50p | 69572 |
28/12/2016 | 135.00p | 136.50p | 133.60p | 135.00p | 37146 |
23/12/2016 | 135.00p | 136.32p | 135.00p | 135.00p | 1703 |
22/12/2016 | 135.50p | 136.00p | 133.00p | 135.00p | 4695 |
21/12/2016 | 137.50p | 138.50p | 133.14p | 135.50p | 11237 |
20/12/2016 | 140.00p | 140.40p | 135.00p | 137.50p | 84736 |
19/12/2016 | 140.00p | 140.85p | 138.50p | 140.00p | 7792 |
16/12/2016 | 140.00p | 141.51p | 140.00p | 140.00p | 16078 |
15/12/2016 | 140.00p | 140.96p | 140.00p | 140.00p | 2769 |
14/12/2016 | 140.00p | 142.01p | 139.15p | 140.00p | 17015 |
13/12/2016 | 138.50p | 142.00p | 138.20p | 140.00p | 60036 |
12/12/2016 | 131.50p | 140.94p | 131.50p | 138.50p | 87244 |
09/12/2016 | 130.50p | 133.88p | 130.00p | 131.00p | 45596 |
08/12/2016 | 130.00p | 132.50p | 129.50p | 130.50p | 20656 |
07/12/2016 | 126.50p | 132.50p | 126.50p | 130.00p | 82765 |
06/12/2016 | 132.00p | 133.63p | 125.02p | 126.00p | 58138 |
05/12/2016 | 126.00p | 134.00p | 125.35p | 132.00p | 213597 |
02/12/2016 | 110.50p | 127.00p | 110.50p | 126.00p | 124053 |
01/12/2016 | 109.50p | 112.00p | 109.00p | 110.00p | 141635 |
30/11/2016 | 107.50p | 115.80p | 106.00p | 109.50p | 761703 |
*Close Price adjusted for both dividends and splits