Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/06/2017 | 180.00p | 180.00p | 180.00p | 180.00p | 85 |
21/06/2017 | 178.00p | 180.00p | 180.00p | 180.00p | 0 |
20/06/2017 | 178.00p | 180.00p | 178.00p | 180.00p | 250 |
19/06/2017 | 182.00p | 182.00p | 179.50p | 179.50p | 1115 |
16/06/2017 | 179.00p | 184.00p | 176.60p | 184.00p | 33955 |
15/06/2017 | 177.00p | 181.39p | 176.80p | 179.85p | 2365 |
14/06/2017 | 178.00p | 181.70p | 178.00p | 178.00p | 9050 |
13/06/2017 | 182.00p | 183.00p | 177.00p | 181.00p | 17250 |
12/06/2017 | 177.10p | 180.73p | 177.10p | 179.45p | 5310 |
09/06/2017 | 180.75p | 180.75p | 179.45p | 179.45p | 12500 |
08/06/2017 | 176.00p | 178.95p | 176.00p | 178.95p | 960 |
07/06/2017 | 176.00p | 180.00p | 176.00p | 178.95p | 16920 |
06/06/2017 | 176.00p | 180.43p | 174.50p | 178.20p | 16815 |
05/06/2017 | 177.00p | 181.00p | 177.00p | 179.40p | 640 |
02/06/2017 | 178.00p | 180.89p | 178.00p | 179.95p | 30640 |
01/06/2017 | 178.00p | 180.70p | 176.47p | 180.70p | 28340 |
31/05/2017 | 178.20p | 181.46p | 178.00p | 178.00p | 20140 |
30/05/2017 | 179.00p | 183.40p | 178.00p | 180.70p | 87180 |
26/05/2017 | 179.00p | 179.20p | 179.00p | 179.10p | 46425 |
25/05/2017 | 179.00p | 180.65p | 179.00p | 180.65p | 10465 |
24/05/2017 | 179.00p | 183.29p | 179.00p | 182.35p | 4415 |
23/05/2017 | 179.10p | 183.32p | 179.07p | 182.35p | 22585 |
22/05/2017 | 183.35p | 183.35p | 180.00p | 182.40p | 9075 |
19/05/2017 | 181.13p | 181.13p | 181.05p | 181.05p | 10000 |
18/05/2017 | 182.00p | 183.40p | 180.00p | 181.50p | 49335 |
17/05/2017 | 183.40p | 184.70p | 183.40p | 184.70p | 24005 |
16/05/2017 | 182.50p | 185.72p | 182.50p | 182.50p | 13995 |
15/05/2017 | 186.00p | 186.00p | 182.68p | 184.25p | 44795 |
12/05/2017 | 184.99p | 187.70p | 183.00p | 187.00p | 49245 |
11/05/2017 | 180.10p | 189.00p | 180.10p | 185.75p | 29690 |
10/05/2017 | 184.00p | 184.00p | 181.40p | 184.00p | 26505 |
09/05/2017 | 176.00p | 183.00p | 176.00p | 179.75p | 47630 |
08/05/2017 | 171.60p | 177.00p | 171.50p | 174.30p | 13120 |
05/05/2017 | 176.90p | 177.80p | 173.50p | 177.00p | 45665 |
04/05/2017 | 169.50p | 175.77p | 169.50p | 169.50p | 38670 |
03/05/2017 | 176.00p | 176.00p | 169.82p | 172.70p | 21280 |
02/05/2017 | 176.00p | 176.00p | 169.82p | 176.00p | 19380 |
28/04/2017 | 169.00p | 175.90p | 168.20p | 172.15p | 33400 |
27/04/2017 | 169.00p | 169.69p | 169.00p | 169.00p | 4545 |
26/04/2017 | 174.90p | 174.90p | 170.77p | 174.15p | 1740 |
25/04/2017 | 174.40p | 174.44p | 174.15p | 174.15p | 24000 |
24/04/2017 | 173.48p | 173.48p | 172.00p | 173.15p | 14740 |
21/04/2017 | 177.70p | 177.70p | 170.40p | 174.20p | 19595 |
20/04/2017 | 170.60p | 174.15p | 170.60p | 174.15p | 16000 |
19/04/2017 | 170.50p | 174.15p | 170.40p | 174.15p | 15700 |
18/04/2017 | 171.54p | 174.50p | 171.54p | 174.25p | 32000 |
13/04/2017 | 171.60p | 174.58p | 171.60p | 174.25p | 9000 |
12/04/2017 | 177.60p | 177.60p | 171.20p | 177.60p | 13605 |
11/04/2017 | 170.60p | 174.30p | 170.60p | 174.30p | 50 |
10/04/2017 | 176.40p | 176.40p | 172.75p | 174.20p | 6435 |
07/04/2017 | 170.10p | 176.95p | 170.10p | 174.05p | 10645 |
06/04/2017 | 177.00p | 177.00p | 170.10p | 174.55p | 10545 |
05/04/2017 | 176.90p | 176.94p | 171.74p | 174.05p | 17505 |
04/04/2017 | 175.90p | 176.20p | 169.20p | 172.70p | 21970 |
03/04/2017 | 175.50p | 175.60p | 174.00p | 175.60p | 14765 |
31/03/2017 | 171.10p | 175.60p | 171.00p | 175.60p | 6660 |
30/03/2017 | 170.00p | 174.00p | 170.00p | 172.00p | 29240 |
29/03/2017 | 174.00p | 174.00p | 169.10p | 171.55p | 11020 |
28/03/2017 | 174.00p | 174.00p | 168.29p | 170.60p | 12900 |
27/03/2017 | 168.22p | 170.60p | 168.22p | 170.60p | 8200 |
24/03/2017 | 173.00p | 173.00p | 168.07p | 170.10p | 18785 |
23/03/2017 | 167.20p | 172.90p | 167.20p | 172.90p | 15855 |
22/03/2017 | 176.00p | 176.21p | 167.00p | 172.90p | 97030 |
21/03/2017 | 173.00p | 175.50p | 173.00p | 175.50p | 11305 |
20/03/2017 | 174.10p | 177.64p | 173.00p | 175.40p | 48260 |
17/03/2017 | 179.00p | 179.00p | 174.75p | 179.00p | 26685 |
16/03/2017 | 174.00p | 179.04p | 174.00p | 177.10p | 55510 |
15/03/2017 | 178.20p | 178.20p | 177.50p | 177.50p | 1110 |
14/03/2017 | 177.85p | 177.85p | 177.50p | 177.50p | 7500 |
13/03/2017 | 174.00p | 181.00p | 174.00p | 181.00p | 21815 |
10/03/2017 | 176.40p | 176.40p | 176.00p | 176.00p | 590 |
09/03/2017 | 174.40p | 176.40p | 174.00p | 176.00p | 76400 |
08/03/2017 | 178.00p | 178.00p | 174.00p | 178.00p | 12500 |
07/03/2017 | 177.90p | 177.90p | 176.60p | 177.90p | 4385 |
06/03/2017 | 176.96p | 176.96p | 174.00p | 176.00p | 58530 |
03/03/2017 | 176.00p | 180.44p | 174.00p | 176.00p | 77080 |
02/03/2017 | 179.00p | 180.50p | 177.14p | 179.00p | 17440 |
01/03/2017 | 180.00p | 180.00p | 176.33p | 180.00p | 4815 |
28/02/2017 | 176.00p | 180.80p | 176.00p | 176.00p | 15995 |
27/02/2017 | 182.00p | 182.00p | 176.00p | 179.00p | 37805 |
24/02/2017 | 180.88p | 180.88p | 176.75p | 179.50p | 9195 |
23/02/2017 | 180.00p | 181.00p | 173.84p | 179.50p | 136475 |
22/02/2017 | 173.47p | 178.23p | 173.47p | 176.10p | 1790 |
21/02/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 15 |
20/02/2017 | 179.00p | 175.50p | 175.50p | 175.50p | 0 |
17/02/2017 | 179.00p | 179.00p | 172.00p | 175.50p | 25025 |
16/02/2017 | 175.10p | 176.00p | 173.00p | 175.00p | 21250 |
15/02/2017 | 176.52p | 176.52p | 174.90p | 174.90p | 15050 |
14/02/2017 | 172.00p | 175.00p | 172.00p | 175.00p | 1675 |
13/02/2017 | 179.00p | 179.00p | 172.77p | 175.30p | 33700 |
10/02/2017 | 172.00p | 177.18p | 172.00p | 173.20p | 12075 |
09/02/2017 | 178.00p | 178.00p | 175.00p | 175.00p | 18950 |
08/02/2017 | 170.00p | 178.00p | 170.00p | 178.00p | 3710 |
07/02/2017 | 175.11p | 173.90p | 173.70p | 173.90p | 0 |
06/02/2017 | 175.11p | 175.48p | 170.81p | 173.70p | 35425 |
03/02/2017 | 177.30p | 177.30p | 171.05p | 177.30p | 4000 |
02/02/2017 | 170.62p | 172.70p | 172.70p | 172.70p | 0 |
01/02/2017 | 170.62p | 172.70p | 169.71p | 172.70p | 13150 |
31/01/2017 | 170.62p | 172.25p | 172.25p | 172.25p | 0 |
30/01/2017 | 170.62p | 172.25p | 170.62p | 172.25p | 26770 |
27/01/2017 | 170.00p | 175.50p | 169.00p | 175.50p | 29660 |
26/01/2017 | 175.50p | 175.50p | 175.50p | 175.50p | 25 |
25/01/2017 | 174.00p | 174.00p | 169.00p | 174.00p | 21235 |
24/01/2017 | 173.42p | 173.42p | 169.33p | 172.25p | 7055 |
23/01/2017 | 169.00p | 173.55p | 169.00p | 173.40p | 22125 |
20/01/2017 | 173.55p | 173.55p | 170.30p | 172.25p | 3735 |
19/01/2017 | 170.30p | 172.25p | 170.30p | 172.25p | 9630 |
18/01/2017 | 170.00p | 171.20p | 170.00p | 170.00p | 10180 |
17/01/2017 | 174.00p | 174.20p | 171.20p | 174.00p | 5315 |
16/01/2017 | 170.12p | 172.50p | 170.12p | 172.50p | 3000 |
13/01/2017 | 170.00p | 171.65p | 170.00p | 171.65p | 9065 |
12/01/2017 | 170.00p | 172.98p | 170.00p | 171.65p | 3290 |
11/01/2017 | 174.30p | 174.30p | 169.57p | 174.30p | 9335 |
10/01/2017 | 167.00p | 173.00p | 167.00p | 172.15p | 61650 |
09/01/2017 | 171.30p | 171.30p | 166.89p | 171.30p | 36210 |
06/01/2017 | 171.30p | 171.30p | 166.57p | 171.30p | 17800 |
05/01/2017 | 166.57p | 170.32p | 166.57p | 168.15p | 20895 |
04/01/2017 | 166.26p | 167.65p | 166.26p | 167.65p | 9250 |
03/01/2017 | 164.00p | 170.16p | 164.00p | 167.65p | 50010 |
30/12/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 5 |
29/12/2016 | 164.00p | 170.00p | 164.00p | 164.00p | 16905 |
28/12/2016 | 166.00p | 170.30p | 164.00p | 164.00p | 9060 |
23/12/2016 | 170.00p | 170.30p | 168.15p | 168.15p | 0 |
22/12/2016 | 170.00p | 170.30p | 169.80p | 170.30p | 3005 |
21/12/2016 | 166.50p | 167.64p | 166.50p | 166.50p | 13760 |
20/12/2016 | 169.80p | 169.80p | 168.00p | 168.00p | 500 |
19/12/2016 | 170.00p | 170.20p | 168.00p | 168.00p | 4930 |
16/12/2016 | 168.00p | 170.00p | 167.64p | 170.00p | 5460 |
15/12/2016 | 168.11p | 168.40p | 168.11p | 168.40p | 16305 |
14/12/2016 | 169.00p | 168.00p | 167.60p | 168.00p | 0 |
13/12/2016 | 169.00p | 169.80p | 167.31p | 167.60p | 20115 |
12/12/2016 | 167.05p | 167.50p | 166.90p | 167.50p | 0 |
09/12/2016 | 167.05p | 168.76p | 166.56p | 166.90p | 15880 |
08/12/2016 | 165.40p | 167.64p | 164.99p | 165.40p | 12685 |
07/12/2016 | 168.20p | 168.20p | 167.00p | 167.00p | 140 |
06/12/2016 | 168.20p | 167.00p | 167.00p | 167.00p | 0 |
05/12/2016 | 168.20p | 168.20p | 167.00p | 167.00p | 145 |
02/12/2016 | 167.64p | 167.64p | 166.70p | 166.70p | 170 |
01/12/2016 | 168.32p | 169.12p | 167.20p | 167.20p | 16325 |
30/11/2016 | 168.32p | 168.52p | 166.42p | 167.20p | 2750 |
29/11/2016 | 166.20p | 169.40p | 165.73p | 169.40p | 26065 |
28/11/2016 | 166.00p | 166.00p | 164.50p | 164.50p | 1320 |
25/11/2016 | 161.80p | 166.00p | 161.80p | 163.00p | 1795 |
24/11/2016 | 165.94p | 165.94p | 161.26p | 163.00p | 9365 |
23/11/2016 | 161.80p | 163.00p | 161.80p | 163.00p | 495 |
22/11/2016 | 162.00p | 165.60p | 161.20p | 165.00p | 30090 |
21/11/2016 | 164.96p | 163.10p | 162.20p | 162.20p | 0 |
18/11/2016 | 164.96p | 164.96p | 162.00p | 163.10p | 31750 |
17/11/2016 | 161.08p | 163.00p | 161.08p | 162.20p | 8055 |
16/11/2016 | 165.00p | 165.00p | 160.58p | 162.20p | 12410 |
15/11/2016 | 165.00p | 165.74p | 161.84p | 165.00p | 28060 |
14/11/2016 | 163.74p | 163.74p | 159.72p | 162.00p | 39150 |
11/11/2016 | 163.60p | 164.00p | 161.45p | 163.00p | 19800 |
10/11/2016 | 161.00p | 164.16p | 161.00p | 163.00p | 11925 |
09/11/2016 | 162.00p | 163.63p | 161.00p | 161.00p | 52740 |
08/11/2016 | 165.00p | 166.00p | 165.00p | 166.00p | 28300 |
07/11/2016 | 165.00p | 168.10p | 165.00p | 168.10p | 22235 |
04/11/2016 | 166.00p | 168.60p | 166.00p | 168.60p | 11740 |
03/11/2016 | 168.00p | 171.00p | 166.00p | 166.00p | 28840 |
02/11/2016 | 169.05p | 171.90p | 167.00p | 171.00p | 24350 |
01/11/2016 | 169.00p | 169.00p | 169.00p | 169.00p | 525 |
31/10/2016 | 170.00p | 172.94p | 169.00p | 170.10p | 15495 |
28/10/2016 | 175.80p | 175.80p | 170.00p | 173.00p | 4565 |
27/10/2016 | 176.00p | 176.00p | 170.20p | 173.00p | 4095 |
26/10/2016 | 174.74p | 174.80p | 171.60p | 174.80p | 7595 |
25/10/2016 | 171.60p | 171.60p | 171.60p | 171.60p | 25 |
24/10/2016 | 171.60p | 171.60p | 171.60p | 171.60p | 5020 |
21/10/2016 | 172.00p | 176.42p | 172.00p | 172.00p | 7415 |
20/10/2016 | 172.00p | 176.42p | 172.00p | 172.00p | 32445 |
19/10/2016 | 173.00p | 173.00p | 172.80p | 172.80p | 365 |
18/10/2016 | 173.00p | 175.55p | 172.62p | 175.55p | 8610 |
17/10/2016 | 173.00p | 178.00p | 173.00p | 173.00p | 2270 |
14/10/2016 | 175.00p | 177.65p | 174.50p | 177.65p | 5205 |
13/10/2016 | 177.40p | 177.50p | 174.00p | 175.00p | 22785 |
12/10/2016 | 177.00p | 180.00p | 177.00p | 177.00p | 1080 |
11/10/2016 | 177.00p | 183.30p | 177.00p | 183.30p | 19465 |
10/10/2016 | 183.20p | 183.20p | 176.00p | 179.60p | 1095 |
07/10/2016 | 180.66p | 180.66p | 176.79p | 179.60p | 7480 |
06/10/2016 | 175.20p | 176.06p | 175.20p | 175.20p | 6850 |
05/10/2016 | 175.80p | 183.00p | 175.20p | 175.20p | 4175 |
04/10/2016 | 178.00p | 183.00p | 173.66p | 175.80p | 15785 |
03/10/2016 | 178.00p | 178.00p | 178.00p | 178.00p | 1925 |
30/09/2016 | 174.00p | 175.40p | 174.55p | 175.40p | 0 |
29/09/2016 | 174.00p | 174.55p | 174.00p | 174.55p | 20175 |
28/09/2016 | 172.55p | 174.10p | 172.55p | 174.10p | 10000 |
27/09/2016 | 172.50p | 175.98p | 172.50p | 174.65p | 10050 |
26/09/2016 | 175.29p | 175.29p | 173.57p | 174.65p | 115 |
23/09/2016 | 172.89p | 175.73p | 172.54p | 174.65p | 19530 |
22/09/2016 | 175.90p | 175.90p | 171.00p | 175.90p | 11940 |
21/09/2016 | 176.80p | 176.80p | 169.47p | 176.80p | 12080 |
20/09/2016 | 176.80p | 176.80p | 171.27p | 176.80p | 5030 |
19/09/2016 | 173.00p | 176.80p | 169.36p | 176.80p | 9240 |
16/09/2016 | 169.40p | 176.80p | 168.94p | 176.80p | 49600 |
15/09/2016 | 169.74p | 172.20p | 169.74p | 172.20p | 5020 |
14/09/2016 | 169.00p | 172.20p | 169.00p | 172.20p | 6075 |
13/09/2016 | 173.00p | 175.00p | 167.30p | 172.00p | 13500 |
12/09/2016 | 167.00p | 172.10p | 167.00p | 167.00p | 37240 |
09/09/2016 | 168.00p | 173.10p | 168.00p | 168.00p | 13195 |
08/09/2016 | 168.90p | 171.00p | 168.90p | 171.00p | 2990 |
07/09/2016 | 172.60p | 172.60p | 168.00p | 168.00p | 5225 |
*Close Price adjusted for both dividends and splits