Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/12/2016 | 125.50p | 128.00p | 125.50p | 125.50p | 7761 |
12/12/2016 | 125.50p | 127.19p | 123.00p | 125.50p | 13475 |
09/12/2016 | 125.50p | 125.50p | 123.01p | 125.50p | 2755 |
08/12/2016 | 124.00p | 127.00p | 123.01p | 125.50p | 33407 |
07/12/2016 | 123.25p | 125.50p | 123.25p | 124.00p | 8060 |
06/12/2016 | 123.25p | 123.25p | 121.00p | 123.25p | 33712 |
05/12/2016 | 123.25p | 125.50p | 121.00p | 123.25p | 33705 |
02/12/2016 | 123.25p | 125.25p | 122.79p | 123.25p | 18974 |
01/12/2016 | 123.25p | 123.25p | 123.25p | 123.25p | 0 |
30/11/2016 | 123.25p | 123.25p | 121.00p | 123.25p | 34182 |
29/11/2016 | 123.25p | 125.00p | 123.20p | 123.25p | 7714 |
28/11/2016 | 123.25p | 125.00p | 121.00p | 123.25p | 40210 |
25/11/2016 | 123.25p | 125.39p | 123.25p | 123.25p | 16234 |
24/11/2016 | 123.25p | 125.39p | 121.00p | 123.25p | 39193 |
23/11/2016 | 123.25p | 125.39p | 121.00p | 123.25p | 29009 |
22/11/2016 | 123.25p | 125.39p | 123.25p | 123.25p | 2658 |
21/11/2016 | 123.25p | 123.25p | 121.00p | 123.25p | 2096 |
18/11/2016 | 122.75p | 124.89p | 120.50p | 122.75p | 9445 |
17/11/2016 | 122.75p | 124.89p | 120.50p | 122.75p | 6904 |
16/11/2016 | 121.50p | 125.00p | 121.18p | 122.75p | 55625 |
15/11/2016 | 121.00p | 123.00p | 119.80p | 121.00p | 59972 |
14/11/2016 | 120.50p | 123.00p | 120.50p | 121.00p | 1971 |
11/11/2016 | 121.00p | 123.99p | 119.00p | 120.50p | 12790 |
10/11/2016 | 119.50p | 123.00p | 119.50p | 120.50p | 5247 |
09/11/2016 | 117.00p | 119.50p | 117.00p | 119.50p | 10228 |
08/11/2016 | 120.50p | 123.00p | 119.11p | 121.00p | 85018 |
07/11/2016 | 120.25p | 123.00p | 118.11p | 120.50p | 62550 |
04/11/2016 | 122.50p | 122.50p | 118.00p | 120.25p | 15072 |
03/11/2016 | 122.50p | 125.00p | 122.50p | 122.50p | 16771 |
02/11/2016 | 123.00p | 124.00p | 120.11p | 122.50p | 14770 |
01/11/2016 | 122.00p | 122.39p | 120.00p | 121.50p | 36191 |
31/10/2016 | 123.00p | 123.00p | 122.00p | 122.00p | 14783 |
28/10/2016 | 123.00p | 123.50p | 122.00p | 123.00p | 11551 |
27/10/2016 | 123.00p | 123.00p | 122.00p | 123.00p | 48988 |
26/10/2016 | 123.00p | 124.00p | 122.00p | 123.00p | 10503 |
25/10/2016 | 124.00p | 124.99p | 122.00p | 123.00p | 12155 |
24/10/2016 | 124.50p | 125.25p | 122.10p | 124.00p | 16720 |
21/10/2016 | 124.50p | 126.00p | 123.11p | 124.50p | 405 |
20/10/2016 | 125.00p | 126.50p | 124.50p | 124.50p | 36414 |
19/10/2016 | 125.00p | 125.99p | 123.00p | 125.00p | 16355 |
18/10/2016 | 125.00p | 126.00p | 125.00p | 125.00p | 18333 |
17/10/2016 | 125.00p | 126.00p | 125.00p | 125.00p | 15103 |
14/10/2016 | 125.00p | 127.00p | 125.00p | 125.00p | 11454 |
13/10/2016 | 125.50p | 125.50p | 123.00p | 125.50p | 33720 |
12/10/2016 | 125.50p | 127.00p | 123.00p | 125.50p | 12477 |
11/10/2016 | 125.50p | 126.70p | 123.00p | 125.50p | 24640 |
10/10/2016 | 125.50p | 126.75p | 122.00p | 125.50p | 70214 |
07/10/2016 | 125.50p | 128.00p | 123.00p | 125.50p | 33365 |
06/10/2016 | 125.50p | 126.75p | 123.00p | 125.50p | 13436 |
05/10/2016 | 125.50p | 126.75p | 123.00p | 125.50p | 47098 |
04/10/2016 | 124.00p | 126.75p | 123.00p | 125.50p | 29640 |
03/10/2016 | 123.00p | 126.00p | 122.11p | 124.00p | 13601 |
30/09/2016 | 124.00p | 124.90p | 121.00p | 123.00p | 61988 |
29/09/2016 | 124.00p | 124.00p | 122.00p | 124.00p | 59781 |
28/09/2016 | 124.00p | 126.00p | 124.00p | 124.00p | 726 |
27/09/2016 | 124.50p | 125.90p | 122.00p | 124.00p | 33076 |
26/09/2016 | 124.50p | 127.00p | 124.50p | 124.50p | 6186 |
23/09/2016 | 124.50p | 126.00p | 122.11p | 124.50p | 18613 |
22/09/2016 | 123.50p | 125.50p | 121.00p | 124.50p | 53117 |
21/09/2016 | 123.50p | 126.00p | 121.11p | 123.50p | 14512 |
20/09/2016 | 122.25p | 124.50p | 120.23p | 122.75p | 35426 |
19/09/2016 | 122.00p | 124.00p | 119.61p | 122.25p | 15953 |
16/09/2016 | 122.00p | 122.00p | 119.50p | 122.00p | 33434 |
15/09/2016 | 122.00p | 124.50p | 119.73p | 122.00p | 50628 |
14/09/2016 | 122.00p | 124.50p | 122.00p | 122.00p | 16074 |
13/09/2016 | 122.00p | 124.50p | 122.00p | 122.00p | 10969 |
12/09/2016 | 122.25p | 124.50p | 119.73p | 122.00p | 46058 |
09/09/2016 | 122.75p | 125.50p | 122.75p | 123.00p | 3009 |
08/09/2016 | 122.50p | 125.00p | 122.50p | 122.75p | 53656 |
07/09/2016 | 121.50p | 123.50p | 119.50p | 122.50p | 8064 |
06/09/2016 | 121.50p | 124.00p | 119.11p | 121.50p | 10882 |
05/09/2016 | 120.50p | 123.50p | 120.50p | 121.50p | 44917 |
02/09/2016 | 118.75p | 121.00p | 118.75p | 120.00p | 6033 |
01/09/2016 | 119.25p | 121.00p | 118.75p | 118.75p | 5209 |
31/08/2016 | 119.25p | 121.00p | 119.24p | 119.25p | 8416 |
30/08/2016 | 119.50p | 119.50p | 117.00p | 119.25p | 37225 |
26/08/2016 | 119.50p | 122.00p | 119.50p | 119.50p | 11500 |
25/08/2016 | 119.50p | 121.50p | 119.50p | 119.50p | 2861 |
24/08/2016 | 120.00p | 121.00p | 116.00p | 119.50p | 33202 |
23/08/2016 | 120.00p | 121.00p | 118.00p | 120.00p | 24263 |
22/08/2016 | 119.00p | 122.00p | 117.00p | 120.00p | 5692 |
19/08/2016 | 119.50p | 119.50p | 116.00p | 119.50p | 61522 |
18/08/2016 | 120.00p | 120.00p | 117.00p | 119.50p | 14583 |
17/08/2016 | 120.50p | 122.00p | 118.00p | 120.00p | 45343 |
16/08/2016 | 119.50p | 120.50p | 117.00p | 120.50p | 68373 |
15/08/2016 | 121.00p | 123.00p | 118.25p | 120.00p | 48749 |
12/08/2016 | 120.00p | 122.99p | 118.40p | 121.00p | 17200 |
11/08/2016 | 120.00p | 122.00p | 120.00p | 120.00p | 5726 |
10/08/2016 | 120.00p | 122.00p | 118.01p | 120.00p | 36958 |
09/08/2016 | 119.00p | 121.00p | 118.00p | 120.00p | 59221 |
08/08/2016 | 118.50p | 121.00p | 117.00p | 119.00p | 50313 |
05/08/2016 | 118.50p | 118.50p | 115.50p | 118.50p | 41763 |
04/08/2016 | 118.50p | 121.00p | 117.73p | 118.50p | 17601 |
03/08/2016 | 118.50p | 118.90p | 115.50p | 118.50p | 16752 |
02/08/2016 | 119.50p | 120.50p | 116.50p | 118.50p | 55752 |
01/08/2016 | 118.75p | 119.50p | 117.01p | 119.50p | 2974 |
29/07/2016 | 118.75p | 120.25p | 117.01p | 118.75p | 34310 |
28/07/2016 | 118.25p | 118.75p | 116.00p | 118.75p | 20851 |
27/07/2016 | 117.50p | 119.50p | 116.01p | 118.25p | 16744 |
26/07/2016 | 116.50p | 117.50p | 115.00p | 117.50p | 23129 |
25/07/2016 | 116.50p | 118.00p | 114.01p | 116.50p | 23061 |
22/07/2016 | 115.50p | 116.50p | 113.50p | 116.50p | 58315 |
21/07/2016 | 115.50p | 115.65p | 114.00p | 115.50p | 11219 |
20/07/2016 | 115.50p | 115.65p | 114.00p | 115.50p | 5119 |
19/07/2016 | 115.50p | 117.00p | 114.00p | 115.50p | 20816 |
18/07/2016 | 115.00p | 115.70p | 115.00p | 115.50p | 4649 |
15/07/2016 | 115.00p | 117.00p | 115.00p | 115.00p | 333 |
14/07/2016 | 115.00p | 116.00p | 115.00p | 115.00p | 5656 |
13/07/2016 | 115.00p | 116.00p | 112.00p | 115.00p | 30383 |
12/07/2016 | 115.25p | 115.80p | 113.00p | 115.00p | 57058 |
11/07/2016 | 114.50p | 117.50p | 113.01p | 115.25p | 34594 |
08/07/2016 | 114.50p | 117.00p | 112.00p | 114.50p | 53515 |
07/07/2016 | 112.50p | 114.50p | 112.00p | 114.50p | 378 |
06/07/2016 | 112.50p | 114.00p | 110.00p | 112.50p | 5367 |
05/07/2016 | 112.50p | 114.50p | 112.50p | 112.50p | 1855 |
04/07/2016 | 112.50p | 115.45p | 109.50p | 112.50p | 73729 |
01/07/2016 | 112.50p | 115.45p | 109.00p | 112.50p | 10300 |
30/06/2016 | 111.50p | 113.25p | 108.00p | 112.50p | 6876 |
29/06/2016 | 111.00p | 115.00p | 108.00p | 111.50p | 16192 |
28/06/2016 | 111.00p | 114.00p | 106.50p | 111.00p | 28858 |
27/06/2016 | 111.00p | 113.50p | 108.00p | 111.00p | 1810 |
24/06/2016 | 107.50p | 116.89p | 107.50p | 111.50p | 18895 |
23/06/2016 | 112.00p | 113.49p | 111.19p | 113.00p | 4281 |
22/06/2016 | 111.00p | 112.00p | 110.00p | 112.00p | 52223 |
21/06/2016 | 111.00p | 111.80p | 110.00p | 111.00p | 62172 |
20/06/2016 | 111.00p | 111.20p | 110.00p | 111.00p | 23370 |
17/06/2016 | 111.00p | 111.20p | 110.00p | 111.00p | 8947 |
16/06/2016 | 111.00p | 112.00p | 111.00p | 111.00p | 886 |
15/06/2016 | 113.00p | 113.75p | 112.01p | 113.00p | 7766 |
14/06/2016 | 113.00p | 113.00p | 112.00p | 113.00p | 23060 |
13/06/2016 | 113.00p | 113.20p | 112.00p | 113.00p | 9000 |
10/06/2016 | 114.00p | 114.20p | 112.00p | 113.00p | 24564 |
09/06/2016 | 114.00p | 114.00p | 113.00p | 114.00p | 11635 |
08/06/2016 | 114.25p | 115.00p | 112.50p | 114.00p | 124558 |
07/06/2016 | 113.00p | 114.25p | 112.20p | 114.25p | 22987 |
06/06/2016 | 112.50p | 113.00p | 112.50p | 113.00p | 7583 |
03/06/2016 | 113.00p | 113.89p | 112.00p | 112.50p | 9219 |
02/06/2016 | 113.00p | 113.90p | 113.00p | 113.00p | 8979 |
01/06/2016 | 113.50p | 113.50p | 113.00p | 113.00p | 15257 |
31/05/2016 | 112.00p | 113.50p | 111.20p | 113.50p | 16866 |
27/05/2016 | 112.00p | 113.00p | 111.20p | 112.00p | 29534 |
26/05/2016 | 111.50p | 112.39p | 110.50p | 112.00p | 26787 |
25/05/2016 | 111.50p | 112.50p | 110.51p | 111.50p | 28428 |
24/05/2016 | 111.00p | 111.50p | 110.00p | 111.50p | 20460 |
23/05/2016 | 111.00p | 112.00p | 110.01p | 111.00p | 67307 |
20/05/2016 | 111.00p | 111.74p | 110.01p | 111.00p | 9720 |
19/05/2016 | 111.75p | 111.75p | 110.00p | 111.00p | 43881 |
18/05/2016 | 111.75p | 112.50p | 111.00p | 111.75p | 31818 |
17/05/2016 | 111.50p | 111.75p | 111.00p | 111.75p | 73488 |
16/05/2016 | 111.50p | 111.50p | 110.50p | 111.50p | 24991 |
13/05/2016 | 111.50p | 111.50p | 109.50p | 111.50p | 29612 |
12/05/2016 | 111.75p | 111.75p | 110.50p | 111.50p | 24758 |
11/05/2016 | 112.00p | 112.50p | 111.00p | 112.00p | 24834 |
10/05/2016 | 112.00p | 113.00p | 110.00p | 112.00p | 89415 |
09/05/2016 | 112.00p | 112.00p | 111.00p | 112.00p | 23871 |
06/05/2016 | 113.00p | 113.00p | 110.75p | 113.00p | 29804 |
05/05/2016 | 113.00p | 114.00p | 112.00p | 113.00p | 22772 |
04/05/2016 | 113.00p | 113.00p | 108.00p | 113.00p | 66587 |
03/05/2016 | 113.00p | 113.00p | 112.00p | 113.00p | 15790 |
29/04/2016 | 113.25p | 113.25p | 112.00p | 113.00p | 33021 |
28/04/2016 | 114.25p | 114.50p | 113.00p | 113.75p | 40810 |
27/04/2016 | 114.25p | 114.75p | 114.24p | 114.25p | 7603 |
26/04/2016 | 114.75p | 115.00p | 114.00p | 114.25p | 68671 |
25/04/2016 | 115.75p | 116.00p | 114.00p | 114.75p | 33015 |
22/04/2016 | 116.00p | 117.00p | 115.00p | 115.50p | 38027 |
21/04/2016 | 115.00p | 117.00p | 114.01p | 116.00p | 7846 |
20/04/2016 | 115.00p | 116.00p | 114.01p | 115.00p | 13370 |
19/04/2016 | 114.00p | 115.84p | 113.01p | 115.00p | 30336 |
18/04/2016 | 114.00p | 115.00p | 113.00p | 114.00p | 41364 |
15/04/2016 | 114.00p | 114.39p | 113.01p | 114.00p | 41093 |
14/04/2016 | 114.00p | 114.49p | 113.00p | 114.00p | 52186 |
13/04/2016 | 113.75p | 114.75p | 113.00p | 114.00p | 16894 |
12/04/2016 | 113.50p | 114.50p | 113.50p | 113.50p | 54439 |
11/04/2016 | 113.25p | 114.28p | 113.00p | 113.50p | 64124 |
08/04/2016 | 112.50p | 114.00p | 112.00p | 113.25p | 79711 |
07/04/2016 | 113.00p | 113.79p | 111.00p | 112.50p | 64626 |
06/04/2016 | 110.50p | 114.00p | 110.50p | 113.00p | 58588 |
05/04/2016 | 109.25p | 110.25p | 109.10p | 110.25p | 58340 |
04/04/2016 | 109.25p | 110.00p | 108.00p | 109.25p | 57204 |
01/04/2016 | 109.25p | 110.00p | 108.50p | 109.25p | 38289 |
31/03/2016 | 109.25p | 109.25p | 108.50p | 109.25p | 13386 |
30/03/2016 | 109.25p | 110.00p | 109.10p | 109.25p | 41025 |
29/03/2016 | 109.50p | 110.00p | 108.50p | 109.25p | 48529 |
24/03/2016 | 110.00p | 110.49p | 109.00p | 109.50p | 24196 |
23/03/2016 | 110.00p | 110.75p | 109.00p | 110.00p | 23898 |
22/03/2016 | 110.00p | 110.50p | 110.00p | 110.00p | 20731 |
21/03/2016 | 110.00p | 111.00p | 109.00p | 110.00p | 20832 |
18/03/2016 | 110.50p | 110.79p | 109.00p | 110.00p | 14513 |
17/03/2016 | 110.50p | 111.00p | 110.50p | 110.50p | 2673 |
16/03/2016 | 111.00p | 112.00p | 110.80p | 111.00p | 26478 |
15/03/2016 | 111.25p | 112.00p | 110.00p | 111.00p | 65089 |
14/03/2016 | 111.50p | 112.00p | 111.00p | 111.25p | 63417 |
11/03/2016 | 111.25p | 111.50p | 111.20p | 111.50p | 65581 |
10/03/2016 | 110.75p | 111.50p | 110.59p | 110.75p | 46761 |
09/03/2016 | 110.75p | 111.25p | 110.00p | 110.75p | 5366 |
08/03/2016 | 111.00p | 111.50p | 110.00p | 110.75p | 107655 |
07/03/2016 | 111.00p | 111.50p | 111.00p | 111.00p | 5801 |
04/03/2016 | 111.00p | 111.49p | 110.00p | 111.00p | 19561 |
03/03/2016 | 111.00p | 111.75p | 110.00p | 111.00p | 38316 |
02/03/2016 | 111.00p | 111.50p | 110.00p | 111.00p | 25436 |
*Close Price adjusted for both dividends and splits