Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2017 | 255.50p | 272.25p | 255.50p | 272.25p | 648761 |
15/06/2017 | 270.00p | 270.00p | 256.86p | 257.25p | 689839 |
14/06/2017 | 260.50p | 275.00p | 260.50p | 270.00p | 586986 |
13/06/2017 | 265.00p | 268.00p | 262.28p | 267.00p | 214390 |
12/06/2017 | 271.50p | 271.50p | 264.00p | 266.00p | 689926 |
09/06/2017 | 265.00p | 271.85p | 248.63p | 270.50p | 455079 |
08/06/2017 | 263.00p | 273.50p | 260.85p | 273.00p | 224721 |
07/06/2017 | 255.00p | 262.00p | 250.36p | 261.50p | 260775 |
06/06/2017 | 262.25p | 263.56p | 253.29p | 255.00p | 882704 |
05/06/2017 | 260.50p | 268.00p | 260.25p | 266.00p | 173478 |
02/06/2017 | 265.00p | 268.00p | 261.19p | 268.00p | 440773 |
01/06/2017 | 268.00p | 268.36p | 262.75p | 264.50p | 987108 |
31/05/2017 | 260.00p | 268.50p | 260.00p | 267.25p | 737115 |
30/05/2017 | 261.00p | 268.00p | 260.27p | 268.00p | 219053 |
26/05/2017 | 266.50p | 268.50p | 260.75p | 262.00p | 602626 |
25/05/2017 | 261.50p | 268.50p | 261.13p | 268.00p | 319012 |
24/05/2017 | 266.75p | 266.75p | 259.25p | 262.25p | 650512 |
23/05/2017 | 264.75p | 267.00p | 261.75p | 262.75p | 671667 |
22/05/2017 | 262.00p | 263.12p | 258.75p | 260.00p | 185206 |
19/05/2017 | 262.00p | 262.00p | 260.50p | 261.25p | 540903 |
18/05/2017 | 260.00p | 262.00p | 255.00p | 260.50p | 581525 |
17/05/2017 | 260.50p | 264.00p | 259.96p | 263.00p | 295915 |
16/05/2017 | 261.50p | 262.76p | 257.00p | 259.50p | 299615 |
15/05/2017 | 254.00p | 261.50p | 254.00p | 259.00p | 559931 |
12/05/2017 | 250.00p | 260.14p | 249.53p | 255.25p | 900715 |
11/05/2017 | 245.00p | 249.75p | 244.60p | 248.00p | 1037991 |
10/05/2017 | 239.00p | 245.00p | 237.00p | 245.00p | 1060826 |
09/05/2017 | 235.00p | 238.00p | 233.61p | 237.75p | 633342 |
08/05/2017 | 236.00p | 237.04p | 231.44p | 232.25p | 202638 |
05/05/2017 | 240.00p | 240.00p | 235.00p | 236.50p | 345880 |
04/05/2017 | 233.00p | 239.07p | 233.00p | 236.25p | 312475 |
03/05/2017 | 233.00p | 236.50p | 232.00p | 236.50p | 1103653 |
02/05/2017 | 230.00p | 240.00p | 230.00p | 234.00p | 4431728 |
28/04/2017 | 220.00p | 240.00p | 220.00p | 235.25p | 2291133 |
27/04/2017 | 225.00p | 227.00p | 222.06p | 227.00p | 1772194 |
26/04/2017 | 218.75p | 225.00p | 218.31p | 222.00p | 4218515 |
25/04/2017 | 216.25p | 220.00p | 195.10p | 219.25p | 4925264 |
24/04/2017 | 209.00p | 218.00p | 208.50p | 218.00p | 1740366 |
21/04/2017 | 210.00p | 210.00p | 195.00p | 208.00p | 141204080 |
20/04/2017 | 202.25p | 209.75p | 202.25p | 205.75p | 32062 |
19/04/2017 | 197.00p | 207.50p | 197.00p | 204.75p | 99952 |
18/04/2017 | 202.00p | 202.50p | 198.34p | 201.00p | 137190 |
13/04/2017 | 199.50p | 202.00p | 196.75p | 200.00p | 111006 |
12/04/2017 | 199.75p | 200.00p | 195.00p | 196.25p | 74870 |
11/04/2017 | 198.00p | 198.00p | 193.50p | 194.00p | 419878 |
10/04/2017 | 195.00p | 202.50p | 195.00p | 198.50p | 13739 |
07/04/2017 | 202.25p | 202.50p | 197.00p | 199.75p | 126949 |
06/04/2017 | 195.00p | 202.00p | 195.00p | 200.00p | 74752 |
05/04/2017 | 195.00p | 201.00p | 195.00p | 196.00p | 15041 |
04/04/2017 | 198.75p | 202.00p | 195.00p | 196.00p | 376816 |
03/04/2017 | 200.25p | 205.92p | 197.25p | 197.25p | 463824 |
31/03/2017 | 200.00p | 210.00p | 198.00p | 210.00p | 117101 |
30/03/2017 | 200.00p | 205.00p | 200.00p | 200.00p | 139986 |
29/03/2017 | 205.00p | 209.80p | 201.75p | 201.75p | 346721 |
28/03/2017 | 202.00p | 207.25p | 202.00p | 205.50p | 25571 |
27/03/2017 | 202.00p | 206.00p | 202.00p | 203.00p | 21651 |
24/03/2017 | 202.00p | 208.70p | 202.00p | 206.00p | 113843 |
23/03/2017 | 200.00p | 206.75p | 200.00p | 201.00p | 88875 |
22/03/2017 | 205.00p | 208.00p | 201.00p | 203.25p | 578746 |
21/03/2017 | 215.00p | 215.00p | 207.00p | 207.75p | 135641 |
20/03/2017 | 213.00p | 215.00p | 208.00p | 209.00p | 98316 |
17/03/2017 | 205.25p | 211.33p | 205.25p | 211.00p | 236641 |
16/03/2017 | 203.00p | 208.25p | 203.00p | 205.00p | 1299597 |
15/03/2017 | 210.00p | 212.75p | 206.00p | 207.00p | 234754 |
14/03/2017 | 203.00p | 211.25p | 203.00p | 208.00p | 36553 |
13/03/2017 | 205.25p | 207.60p | 203.68p | 207.00p | 25684 |
10/03/2017 | 208.00p | 208.00p | 205.00p | 205.25p | 41006 |
09/03/2017 | 209.00p | 210.00p | 208.00p | 209.00p | 28489 |
08/03/2017 | 205.00p | 210.50p | 205.00p | 209.00p | 164386 |
07/03/2017 | 194.25p | 211.75p | 194.25p | 208.75p | 291701 |
06/03/2017 | 194.00p | 197.00p | 194.00p | 196.00p | 27400 |
03/03/2017 | 198.00p | 198.00p | 195.50p | 196.50p | 111738 |
02/03/2017 | 198.00p | 198.00p | 195.00p | 195.00p | 102077 |
01/03/2017 | 194.00p | 196.25p | 193.75p | 196.25p | 733742 |
28/02/2017 | 195.25p | 196.38p | 193.00p | 194.50p | 34542 |
27/02/2017 | 196.75p | 196.75p | 190.75p | 195.00p | 354367 |
24/02/2017 | 192.00p | 196.00p | 192.00p | 196.00p | 148714 |
23/02/2017 | 192.00p | 198.75p | 192.00p | 196.00p | 749633 |
22/02/2017 | 200.00p | 200.00p | 193.00p | 194.00p | 42735 |
21/02/2017 | 200.00p | 200.00p | 194.75p | 196.25p | 175658 |
20/02/2017 | 195.00p | 200.00p | 195.00p | 195.75p | 773081 |
17/02/2017 | 199.75p | 202.00p | 197.00p | 198.00p | 71182 |
16/02/2017 | 204.50p | 204.50p | 198.00p | 199.50p | 727128 |
15/02/2017 | 195.00p | 203.50p | 195.00p | 202.50p | 158728 |
14/02/2017 | 200.00p | 200.00p | 196.70p | 198.50p | 130368 |
13/02/2017 | 195.50p | 198.50p | 195.50p | 197.75p | 188803 |
10/02/2017 | 205.00p | 205.00p | 198.25p | 199.00p | 109451 |
09/02/2017 | 200.00p | 208.50p | 198.75p | 203.75p | 557355 |
08/02/2017 | 197.25p | 200.00p | 195.00p | 199.50p | 342492 |
07/02/2017 | 195.00p | 197.00p | 194.50p | 196.25p | 488775 |
06/02/2017 | 192.00p | 195.00p | 190.70p | 195.00p | 173518 |
03/02/2017 | 186.00p | 192.00p | 186.00p | 192.00p | 375396 |
02/02/2017 | 184.00p | 185.00p | 181.56p | 185.00p | 336855 |
01/02/2017 | 180.00p | 183.75p | 178.25p | 181.50p | 164831 |
31/01/2017 | 176.00p | 178.50p | 176.00p | 178.50p | 120815 |
30/01/2017 | 180.00p | 180.00p | 177.00p | 178.50p | 58376 |
27/01/2017 | 180.00p | 180.00p | 175.00p | 175.00p | 105335 |
26/01/2017 | 180.00p | 180.00p | 175.88p | 176.00p | 226056 |
25/01/2017 | 180.00p | 180.00p | 175.00p | 175.00p | 174105 |
24/01/2017 | 176.00p | 177.50p | 173.00p | 175.75p | 209653 |
23/01/2017 | 175.25p | 177.50p | 174.50p | 175.25p | 287066 |
20/01/2017 | 175.25p | 177.36p | 174.25p | 175.00p | 223620 |
19/01/2017 | 174.00p | 180.37p | 174.00p | 176.50p | 1071885 |
18/01/2017 | 175.00p | 179.36p | 170.17p | 176.00p | 498150 |
17/01/2017 | 172.50p | 179.36p | 170.26p | 177.50p | 252666 |
16/01/2017 | 176.00p | 178.00p | 172.00p | 178.00p | 994034 |
13/01/2017 | 184.00p | 187.46p | 170.00p | 180.00p | 23195784 |
12/01/2017 | 184.00p | 184.00p | 180.00p | 180.00p | 148191 |
11/01/2017 | 184.75p | 185.00p | 180.00p | 180.00p | 61244 |
10/01/2017 | 184.25p | 184.50p | 182.00p | 184.25p | 15051 |
09/01/2017 | 177.25p | 181.50p | 176.00p | 178.00p | 154412 |
06/01/2017 | 178.00p | 179.50p | 176.31p | 179.50p | 38505 |
05/01/2017 | 174.75p | 179.58p | 174.75p | 178.00p | 36280 |
04/01/2017 | 175.25p | 178.46p | 175.00p | 175.00p | 5862 |
03/01/2017 | 178.00p | 178.00p | 174.25p | 178.00p | 8973 |
30/12/2016 | 173.00p | 176.75p | 173.00p | 174.25p | 3333 |
29/12/2016 | 178.00p | 178.00p | 176.87p | 178.00p | 4372 |
28/12/2016 | 178.00p | 178.00p | 173.00p | 174.75p | 177924 |
23/12/2016 | 173.00p | 178.00p | 173.00p | 175.50p | 885 |
22/12/2016 | 178.00p | 178.00p | 173.00p | 174.25p | 19407 |
21/12/2016 | 177.50p | 177.50p | 173.50p | 174.25p | 52665 |
20/12/2016 | 177.25p | 177.25p | 174.00p | 176.25p | 3793 |
19/12/2016 | 177.50p | 177.50p | 171.00p | 174.75p | 129822 |
16/12/2016 | 173.00p | 175.63p | 169.00p | 169.00p | 95455 |
15/12/2016 | 171.00p | 177.75p | 171.00p | 172.50p | 28899 |
14/12/2016 | 173.00p | 174.86p | 172.00p | 174.00p | 49413 |
13/12/2016 | 181.75p | 181.75p | 172.00p | 175.00p | 94319 |
12/12/2016 | 180.20p | 180.20p | 179.38p | 179.38p | 11011 |
09/12/2016 | 178.50p | 180.00p | 174.00p | 176.00p | 17389 |
08/12/2016 | 177.25p | 181.87p | 171.70p | 175.25p | 52981 |
07/12/2016 | 183.00p | 186.72p | 176.00p | 180.00p | 104723 |
06/12/2016 | 188.00p | 188.00p | 182.00p | 182.00p | 25049 |
05/12/2016 | 188.00p | 190.94p | 182.00p | 185.50p | 30158 |
02/12/2016 | 193.00p | 193.00p | 187.00p | 190.75p | 47673 |
01/12/2016 | 188.50p | 189.17p | 183.00p | 188.25p | 84954 |
30/11/2016 | 193.00p | 193.00p | 182.00p | 182.50p | 843435 |
29/11/2016 | 192.00p | 192.00p | 187.69p | 189.75p | 96976 |
28/11/2016 | 189.00p | 193.00p | 186.00p | 191.50p | 249267 |
25/11/2016 | 190.00p | 193.00p | 184.50p | 188.00p | 115339 |
24/11/2016 | 190.00p | 190.00p | 182.00p | 185.00p | 77406 |
23/11/2016 | 189.50p | 189.50p | 182.00p | 184.00p | 53639 |
22/11/2016 | 185.00p | 185.25p | 181.75p | 185.25p | 62559 |
21/11/2016 | 182.75p | 182.75p | 180.00p | 180.00p | 14954 |
18/11/2016 | 180.00p | 183.00p | 178.34p | 180.00p | 135056 |
17/11/2016 | 185.00p | 185.00p | 178.00p | 179.75p | 52795 |
16/11/2016 | 185.00p | 188.00p | 180.00p | 181.50p | 282717 |
15/11/2016 | 182.00p | 184.25p | 179.25p | 182.00p | 24303 |
14/11/2016 | 182.00p | 182.00p | 178.00p | 180.00p | 42489 |
11/11/2016 | 180.25p | 182.00p | 178.00p | 180.75p | 36643 |
10/11/2016 | 177.00p | 182.00p | 176.75p | 181.75p | 33966 |
09/11/2016 | 177.00p | 179.75p | 176.16p | 178.00p | 17304 |
08/11/2016 | 179.00p | 186.00p | 176.75p | 176.75p | 21188 |
07/11/2016 | 178.00p | 178.00p | 176.50p | 177.75p | 12030 |
04/11/2016 | 177.00p | 177.00p | 175.00p | 176.00p | 35918 |
03/11/2016 | 180.00p | 180.25p | 177.00p | 180.25p | 31171 |
02/11/2016 | 180.00p | 180.00p | 167.00p | 178.00p | 695144 |
01/11/2016 | 178.00p | 184.00p | 172.80p | 180.00p | 32061 |
31/10/2016 | 178.00p | 178.00p | 176.10p | 178.00p | 141663 |
28/10/2016 | 175.00p | 178.00p | 171.00p | 178.00p | 170454 |
27/10/2016 | 173.00p | 173.00p | 171.25p | 171.75p | 19997 |
26/10/2016 | 173.00p | 173.00p | 170.00p | 171.25p | 258334 |
25/10/2016 | 171.25p | 174.00p | 169.00p | 170.25p | 157225 |
24/10/2016 | 175.00p | 175.00p | 169.00p | 170.00p | 45223 |
21/10/2016 | 169.75p | 175.00p | 165.00p | 171.00p | 1403331 |
20/10/2016 | 175.00p | 180.00p | 175.00p | 178.00p | 38583 |
19/10/2016 | 175.00p | 181.75p | 175.00p | 175.00p | 17337 |
18/10/2016 | 175.00p | 183.75p | 174.40p | 183.75p | 28584 |
17/10/2016 | 176.00p | 179.00p | 174.00p | 174.00p | 677258 |
14/10/2016 | 180.00p | 184.75p | 175.90p | 180.00p | 68311 |
13/10/2016 | 177.00p | 180.00p | 174.44p | 175.50p | 50117 |
12/10/2016 | 175.50p | 177.00p | 173.00p | 177.00p | 20889 |
11/10/2016 | 175.00p | 177.00p | 174.00p | 176.25p | 8639 |
10/10/2016 | 172.75p | 178.00p | 172.00p | 175.00p | 19508 |
07/10/2016 | 173.50p | 177.75p | 172.69p | 177.75p | 22417 |
06/10/2016 | 170.75p | 177.00p | 170.75p | 176.00p | 25179 |
05/10/2016 | 174.00p | 176.50p | 170.50p | 175.00p | 187548 |
04/10/2016 | 172.50p | 180.00p | 170.25p | 172.00p | 97169 |
29/09/2016 | 0.00p | 0.00p | 0.00p | 168.00p | 0 |
27/09/2016 | 165.25p | 168.38p | 158.68p | 162.00p | 133066 |
26/09/2016 | 0.00p | 0.00p | 0.00p | 165.75p | 0 |
20/09/2016 | 163.00p | 167.00p | 162.75p | 162.75p | 16992 |
16/09/2016 | 167.00p | 161.25p | 161.25p | 161.25p | 0 |
15/09/2016 | 167.00p | 167.00p | 160.25p | 161.25p | 156923 |
09/09/2016 | 166.00p | 166.00p | 159.00p | 163.75p | 212885 |
08/09/2016 | 164.50p | 166.35p | 160.00p | 163.50p | 134262 |
06/09/2016 | 168.00p | 169.75p | 165.25p | 166.00p | 69484 |
05/09/2016 | 168.00p | 168.00p | 166.50p | 167.00p | 86310 |
01/09/2016 | 170.00p | 172.00p | 169.07p | 169.75p | 89942 |
31/08/2016 | 170.00p | 170.00p | 165.28p | 169.75p | 131451 |
30/08/2016 | 163.25p | 170.00p | 162.00p | 167.00p | 184620 |
26/08/2016 | 154.75p | 165.81p | 154.75p | 160.75p | 129234 |
25/08/2016 | 155.00p | 159.80p | 151.66p | 155.00p | 39007 |
24/08/2016 | 149.00p | 150.00p | 149.00p | 150.00p | 2600 |
23/08/2016 | 145.75p | 151.58p | 145.75p | 150.00p | 281187 |
22/08/2016 | 145.00p | 149.50p | 145.00p | 148.00p | 31065 |
19/08/2016 | 148.00p | 152.50p | 146.31p | 148.75p | 35490 |
15/08/2016 | 151.00p | 153.38p | 144.85p | 147.00p | 1437531 |
10/08/2016 | 148.75p | 149.00p | 146.25p | 149.00p | 49629 |
05/08/2016 | 147.75p | 150.50p | 145.75p | 150.00p | 116970 |
02/08/2016 | 135.00p | 142.00p | 135.00p | 139.50p | 55940 |
*Close Price adjusted for both dividends and splits