Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 30012 |
28/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 67 |
27/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 59411 |
26/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 32303 |
25/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 28296 |
22/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 14673 |
21/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 7863 |
20/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 6168 |
19/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 22585 |
18/09/2017 | 138.00p | 138.50p | 138.00p | 138.50p | 58489 |
15/09/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 27496 |
14/09/2017 | 138.50p | 138.50p | 138.00p | 138.00p | 12779 |
13/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 4613 |
12/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 20561 |
11/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 44982 |
08/09/2017 | 138.00p | 138.50p | 138.00p | 138.50p | 57740 |
07/09/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 6338 |
06/09/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 13512 |
05/09/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 15793 |
04/09/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 37904 |
01/09/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 20034 |
31/08/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 7579 |
30/08/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 14546 |
29/08/2017 | 138.25p | 138.25p | 138.00p | 138.00p | 21967 |
25/08/2017 | 138.25p | 138.25p | 138.25p | 138.25p | 3979 |
24/08/2017 | 138.25p | 138.25p | 138.25p | 138.25p | 9037 |
23/08/2017 | 138.25p | 138.50p | 138.25p | 138.25p | 24317 |
22/08/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 17621 |
21/08/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 25482 |
18/08/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 28810 |
17/08/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 24495 |
16/08/2017 | 138.25p | 138.50p | 138.25p | 138.50p | 11372 |
15/08/2017 | 138.25p | 138.25p | 138.25p | 138.25p | 39790 |
14/08/2017 | 138.25p | 138.25p | 138.25p | 138.25p | 59376 |
11/08/2017 | 138.25p | 138.75p | 137.50p | 138.25p | 25521 |
10/08/2017 | 138.75p | 138.75p | 138.75p | 138.75p | 10593 |
09/08/2017 | 138.75p | 138.75p | 138.75p | 138.75p | 8164 |
08/08/2017 | 138.75p | 138.75p | 138.75p | 138.75p | 15556 |
07/08/2017 | 138.75p | 138.75p | 138.75p | 138.75p | 25228 |
04/08/2017 | 137.75p | 138.75p | 137.75p | 138.75p | 47101 |
03/08/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 2341 |
02/08/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 26325 |
01/08/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 30968 |
31/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 21453 |
28/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 1819 |
27/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 6004 |
26/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 93826 |
25/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 39871 |
24/07/2017 | 137.75p | 138.25p | 137.75p | 137.75p | 26413 |
21/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 26731 |
20/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 8631 |
19/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 3247 |
18/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 39690 |
17/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 17727 |
14/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 9779 |
13/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 12177 |
12/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 35370 |
11/07/2017 | 137.75p | 137.75p | 137.75p | 137.75p | 26835 |
10/07/2017 | 138.50p | 138.50p | 137.75p | 137.75p | 40039 |
07/07/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 11915 |
06/07/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 24630 |
05/07/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 16745 |
04/07/2017 | 139.00p | 139.00p | 138.50p | 138.50p | 35113 |
03/07/2017 | 139.00p | 139.00p | 139.00p | 139.00p | 41327 |
30/06/2017 | 139.00p | 139.00p | 139.00p | 139.00p | 8117 |
29/06/2017 | 139.00p | 139.00p | 139.00p | 139.00p | 15645 |
28/06/2017 | 140.00p | 140.00p | 139.00p | 139.00p | 7447 |
27/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 33819 |
26/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 32802 |
23/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 12540 |
22/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
21/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
20/06/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
19/06/2017 | 139.00p | 140.00p | 139.00p | 140.00p | 0 |
16/06/2017 | 139.00p | 139.00p | 136.50p | 139.00p | 13843 |
15/06/2017 | 138.75p | 141.00p | 136.50p | 139.00p | 11303 |
14/06/2017 | 140.50p | 143.00p | 140.50p | 140.50p | 19382 |
13/06/2017 | 140.50p | 143.00p | 138.00p | 140.50p | 40328 |
12/06/2017 | 141.00p | 143.00p | 140.50p | 140.50p | 58926 |
09/06/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 7436 |
08/06/2017 | 141.00p | 143.00p | 139.04p | 141.00p | 59674 |
07/06/2017 | 141.50p | 143.00p | 140.92p | 141.00p | 10319 |
06/06/2017 | 142.50p | 143.00p | 141.00p | 141.50p | 49925 |
05/06/2017 | 142.50p | 144.00p | 140.00p | 142.50p | 35841 |
02/06/2017 | 142.50p | 145.00p | 142.40p | 142.50p | 857 |
01/06/2017 | 141.50p | 145.00p | 140.00p | 142.50p | 10927 |
31/05/2017 | 140.50p | 144.00p | 140.00p | 140.00p | 31212 |
30/05/2017 | 140.50p | 140.50p | 138.00p | 140.50p | 32157 |
26/05/2017 | 140.50p | 140.50p | 138.00p | 140.50p | 14014 |
25/05/2017 | 140.00p | 143.00p | 138.05p | 140.50p | 19780 |
24/05/2017 | 139.50p | 141.50p | 139.39p | 139.50p | 6749 |
23/05/2017 | 139.50p | 139.50p | 137.00p | 139.50p | 45870 |
22/05/2017 | 139.50p | 140.00p | 137.05p | 139.50p | 24623 |
19/05/2017 | 138.50p | 141.00p | 136.05p | 138.50p | 24487 |
18/05/2017 | 141.50p | 141.50p | 138.50p | 138.50p | 13015 |
17/05/2017 | 142.00p | 142.56p | 142.00p | 142.00p | 3000 |
16/05/2017 | 141.00p | 142.56p | 140.00p | 142.00p | 40771 |
15/05/2017 | 141.00p | 142.50p | 139.44p | 141.00p | 14196 |
12/05/2017 | 141.00p | 142.75p | 139.44p | 141.00p | 15416 |
11/05/2017 | 141.00p | 143.00p | 141.00p | 141.00p | 47643 |
10/05/2017 | 140.50p | 141.50p | 138.55p | 140.50p | 397 |
09/05/2017 | 140.50p | 143.00p | 138.55p | 140.50p | 50714 |
08/05/2017 | 139.00p | 142.00p | 138.44p | 140.50p | 25657 |
05/05/2017 | 137.50p | 139.75p | 137.50p | 137.50p | 19370 |
04/05/2017 | 137.50p | 140.00p | 136.00p | 137.50p | 16410 |
03/05/2017 | 137.00p | 138.49p | 135.00p | 137.50p | 7896 |
02/05/2017 | 137.00p | 137.00p | 134.50p | 137.00p | 16163 |
28/04/2017 | 137.00p | 139.50p | 135.50p | 137.00p | 21348 |
27/04/2017 | 137.25p | 139.50p | 135.49p | 137.00p | 13911 |
26/04/2017 | 136.75p | 137.25p | 135.00p | 137.25p | 1404 |
25/04/2017 | 136.00p | 138.50p | 134.80p | 136.25p | 28149 |
24/04/2017 | 133.50p | 138.00p | 133.50p | 136.00p | 38454 |
21/04/2017 | 132.50p | 135.00p | 130.81p | 132.50p | 7674 |
20/04/2017 | 132.50p | 135.00p | 132.50p | 132.50p | 24940 |
19/04/2017 | 134.50p | 134.50p | 130.00p | 132.50p | 34810 |
18/04/2017 | 135.00p | 136.55p | 134.50p | 134.50p | 20535 |
13/04/2017 | 135.00p | 137.00p | 133.00p | 135.00p | 40479 |
12/04/2017 | 135.00p | 136.56p | 133.00p | 135.00p | 15429 |
11/04/2017 | 135.00p | 135.66p | 133.81p | 135.00p | 10100 |
10/04/2017 | 134.50p | 136.00p | 133.00p | 135.00p | 29069 |
07/04/2017 | 135.00p | 136.00p | 133.00p | 134.50p | 71913 |
06/04/2017 | 134.50p | 136.00p | 133.81p | 134.50p | 11471 |
05/04/2017 | 135.00p | 137.00p | 135.00p | 135.00p | 34060 |
04/04/2017 | 135.00p | 136.56p | 135.00p | 135.00p | 74 |
03/04/2017 | 135.00p | 137.00p | 135.00p | 135.00p | 6993 |
31/03/2017 | 135.00p | 137.00p | 135.00p | 135.00p | 9423 |
30/03/2017 | 135.00p | 137.00p | 133.81p | 135.00p | 8265 |
29/03/2017 | 135.00p | 135.00p | 133.00p | 135.00p | 18046 |
28/03/2017 | 135.00p | 137.00p | 133.81p | 135.00p | 25352 |
27/03/2017 | 135.00p | 136.89p | 135.00p | 135.00p | 6033 |
24/03/2017 | 135.00p | 136.65p | 133.00p | 135.00p | 35004 |
23/03/2017 | 136.00p | 137.00p | 135.00p | 135.00p | 16243 |
22/03/2017 | 136.00p | 136.89p | 135.00p | 136.00p | 5350 |
21/03/2017 | 136.00p | 137.00p | 135.81p | 136.00p | 18031 |
20/03/2017 | 136.00p | 136.78p | 135.00p | 136.00p | 9895 |
17/03/2017 | 136.25p | 137.24p | 135.81p | 136.00p | 27582 |
16/03/2017 | 136.13p | 137.25p | 135.45p | 136.25p | 18261 |
15/03/2017 | 136.50p | 138.00p | 135.81p | 136.50p | 15274 |
14/03/2017 | 135.50p | 136.70p | 134.00p | 135.50p | 23660 |
13/03/2017 | 135.50p | 137.00p | 134.81p | 135.50p | 45619 |
10/03/2017 | 135.00p | 136.60p | 133.00p | 135.50p | 62607 |
09/03/2017 | 134.50p | 136.89p | 132.00p | 135.00p | 52384 |
08/03/2017 | 134.00p | 136.00p | 132.80p | 134.50p | 62168 |
07/03/2017 | 133.50p | 136.00p | 132.00p | 133.50p | 8852 |
06/03/2017 | 133.50p | 136.00p | 133.50p | 133.50p | 30407 |
03/03/2017 | 133.50p | 136.00p | 131.81p | 133.50p | 56199 |
02/03/2017 | 132.50p | 136.00p | 131.80p | 133.50p | 20304 |
01/03/2017 | 132.00p | 134.00p | 132.00p | 132.50p | 17104 |
28/02/2017 | 132.00p | 134.00p | 132.00p | 132.00p | 31200 |
27/02/2017 | 132.50p | 134.49p | 130.00p | 132.50p | 95904 |
24/02/2017 | 132.50p | 134.50p | 132.50p | 132.50p | 6776 |
23/02/2017 | 132.50p | 134.50p | 130.00p | 132.50p | 9062 |
22/02/2017 | 130.50p | 132.00p | 129.50p | 131.00p | 33727 |
21/02/2017 | 130.50p | 132.00p | 129.11p | 130.50p | 9567 |
20/02/2017 | 131.25p | 133.50p | 129.00p | 131.25p | 21335 |
17/02/2017 | 131.25p | 133.50p | 131.25p | 131.25p | 571 |
16/02/2017 | 131.25p | 133.39p | 129.00p | 131.25p | 40694 |
15/02/2017 | 129.00p | 132.50p | 128.30p | 130.25p | 13849 |
14/02/2017 | 129.00p | 129.00p | 126.50p | 129.00p | 46542 |
13/02/2017 | 129.00p | 131.50p | 129.00p | 129.00p | 37354 |
10/02/2017 | 128.00p | 130.50p | 128.00p | 128.00p | 25402 |
09/02/2017 | 128.00p | 129.50p | 126.50p | 127.50p | 19000 |
08/02/2017 | 128.75p | 130.50p | 128.00p | 128.00p | 34709 |
07/02/2017 | 126.75p | 130.00p | 125.90p | 128.25p | 46606 |
06/02/2017 | 126.50p | 128.24p | 124.50p | 126.75p | 5056 |
03/02/2017 | 126.50p | 128.75p | 124.76p | 126.50p | 8584 |
02/02/2017 | 126.50p | 128.25p | 124.00p | 126.50p | 43042 |
01/02/2017 | 126.50p | 129.00p | 124.76p | 126.50p | 5194 |
31/01/2017 | 126.50p | 129.00p | 126.50p | 126.50p | 27623 |
30/01/2017 | 126.50p | 129.00p | 124.75p | 126.50p | 11125 |
27/01/2017 | 126.50p | 129.00p | 124.75p | 126.50p | 27008 |
26/01/2017 | 126.50p | 128.89p | 124.00p | 126.50p | 49165 |
25/01/2017 | 126.50p | 128.89p | 126.35p | 126.50p | 31662 |
24/01/2017 | 126.50p | 129.00p | 124.00p | 126.50p | 50600 |
23/01/2017 | 126.50p | 126.50p | 124.00p | 126.50p | 34336 |
20/01/2017 | 126.50p | 129.00p | 124.00p | 126.50p | 13412 |
19/01/2017 | 126.50p | 127.50p | 124.00p | 126.50p | 17313 |
18/01/2017 | 126.00p | 127.75p | 126.00p | 126.50p | 13879 |
17/01/2017 | 128.50p | 128.50p | 125.88p | 126.00p | 28948 |
16/01/2017 | 128.50p | 128.50p | 126.00p | 128.50p | 24736 |
13/01/2017 | 130.00p | 130.00p | 126.11p | 128.50p | 7955 |
12/01/2017 | 130.50p | 132.00p | 128.11p | 130.00p | 20716 |
11/01/2017 | 130.50p | 132.89p | 128.25p | 130.50p | 19391 |
10/01/2017 | 130.50p | 133.00p | 128.25p | 130.50p | 77891 |
09/01/2017 | 128.50p | 133.00p | 127.11p | 130.50p | 65310 |
06/01/2017 | 128.50p | 131.00p | 126.11p | 128.50p | 66918 |
05/01/2017 | 126.75p | 128.50p | 126.00p | 128.50p | 32474 |
04/01/2017 | 126.75p | 127.97p | 125.00p | 126.75p | 37963 |
03/01/2017 | 125.00p | 127.90p | 123.50p | 125.75p | 29046 |
30/12/2016 | 125.00p | 125.00p | 122.50p | 125.00p | 14664 |
29/12/2016 | 125.00p | 127.50p | 122.50p | 125.00p | 37466 |
28/12/2016 | 125.00p | 127.00p | 122.50p | 125.00p | 47521 |
23/12/2016 | 125.00p | 127.25p | 125.00p | 125.00p | 1207 |
22/12/2016 | 125.00p | 127.50p | 122.71p | 125.00p | 26726 |
21/12/2016 | 125.00p | 127.50p | 123.51p | 125.00p | 3687 |
20/12/2016 | 125.00p | 127.50p | 123.50p | 125.00p | 27488 |
19/12/2016 | 125.00p | 127.50p | 122.51p | 125.00p | 16005 |
16/12/2016 | 125.00p | 126.69p | 122.50p | 125.00p | 26461 |
15/12/2016 | 125.00p | 126.69p | 122.51p | 125.00p | 24075 |
14/12/2016 | 125.50p | 127.19p | 123.00p | 125.50p | 40890 |
*Close Price adjusted for both dividends and splits