Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
06/09/2016 | 171.00p | 171.00p | 166.20p | 166.20p | 16855 |
05/09/2016 | 168.00p | 173.10p | 168.00p | 168.00p | 8650 |
02/09/2016 | 174.00p | 174.00p | 168.00p | 168.00p | 7915 |
01/09/2016 | 172.00p | 172.00p | 168.30p | 170.50p | 5065 |
31/08/2016 | 167.00p | 172.00p | 166.50p | 169.50p | 6300 |
30/08/2016 | 171.70p | 171.70p | 168.30p | 169.50p | 4645 |
26/08/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 30 |
25/08/2016 | 172.00p | 172.00p | 166.00p | 166.00p | 31705 |
24/08/2016 | 171.70p | 171.70p | 169.00p | 169.00p | 255 |
23/08/2016 | 166.20p | 171.70p | 166.20p | 166.20p | 4130 |
22/08/2016 | 170.20p | 170.20p | 166.63p | 170.20p | 17205 |
19/08/2016 | 169.15p | 170.14p | 166.63p | 168.10p | 19475 |
18/08/2016 | 170.00p | 170.00p | 165.96p | 168.10p | 9575 |
17/08/2016 | 169.00p | 169.00p | 163.90p | 166.30p | 13715 |
16/08/2016 | 163.00p | 166.42p | 162.67p | 166.00p | 15000 |
15/08/2016 | 166.00p | 166.00p | 161.02p | 165.50p | 14705 |
12/08/2016 | 167.40p | 167.40p | 162.59p | 164.70p | 17000 |
11/08/2016 | 165.99p | 166.75p | 162.57p | 164.70p | 9555 |
10/08/2016 | 166.00p | 168.40p | 160.48p | 168.40p | 37130 |
09/08/2016 | 166.00p | 166.00p | 159.25p | 166.00p | 32475 |
08/08/2016 | 161.42p | 161.42p | 159.90p | 159.90p | 8725 |
05/08/2016 | 159.80p | 162.90p | 158.95p | 159.90p | 19130 |
04/08/2016 | 162.00p | 164.63p | 162.00p | 163.00p | 3005 |
03/08/2016 | 166.00p | 166.00p | 164.63p | 166.00p | 1420 |
02/08/2016 | 161.11p | 164.63p | 161.11p | 163.25p | 14250 |
01/08/2016 | 161.52p | 163.92p | 161.52p | 163.25p | 9815 |
29/07/2016 | 160.00p | 164.00p | 159.90p | 164.00p | 23790 |
28/07/2016 | 155.87p | 157.00p | 155.87p | 157.00p | 880 |
27/07/2016 | 155.87p | 156.50p | 155.87p | 156.50p | 6000 |
26/07/2016 | 153.20p | 158.00p | 152.11p | 156.10p | 23500 |
25/07/2016 | 156.00p | 156.00p | 151.05p | 156.00p | 22745 |
22/07/2016 | 154.40p | 154.40p | 152.70p | 152.70p | 0 |
21/07/2016 | 154.40p | 156.00p | 152.46p | 154.40p | 1525 |
20/07/2016 | 155.00p | 155.00p | 153.00p | 153.00p | 2750 |
19/07/2016 | 154.00p | 154.33p | 151.05p | 154.00p | 13025 |
18/07/2016 | 150.40p | 152.90p | 150.16p | 152.20p | 23660 |
15/07/2016 | 149.00p | 150.00p | 149.00p | 149.80p | 8320 |
14/07/2016 | 150.10p | 150.10p | 148.20p | 148.20p | 5000 |
13/07/2016 | 149.51p | 149.51p | 146.86p | 147.45p | 3615 |
12/07/2016 | 148.92p | 148.92p | 146.86p | 147.45p | 2775 |
11/07/2016 | 148.50p | 150.08p | 145.60p | 147.45p | 16655 |
08/07/2016 | 145.73p | 147.00p | 144.30p | 147.00p | 12100 |
07/07/2016 | 148.18p | 148.18p | 143.00p | 146.50p | 23915 |
06/07/2016 | 143.77p | 145.66p | 141.48p | 144.80p | 46445 |
05/07/2016 | 149.29p | 149.29p | 143.77p | 146.50p | 9600 |
04/07/2016 | 143.00p | 150.35p | 143.00p | 143.00p | 95985 |
01/07/2016 | 145.00p | 149.00p | 143.41p | 149.00p | 25070 |
30/06/2016 | 140.00p | 142.18p | 140.00p | 140.00p | 6815 |
29/06/2016 | 138.40p | 141.85p | 138.40p | 141.35p | 20685 |
28/06/2016 | 138.40p | 141.96p | 138.40p | 138.40p | 10405 |
27/06/2016 | 140.00p | 141.46p | 136.99p | 140.20p | 26115 |
24/06/2016 | 142.40p | 144.30p | 138.17p | 141.65p | 5845 |
23/06/2016 | 150.00p | 150.00p | 147.30p | 150.00p | 65 |
22/06/2016 | 150.00p | 150.00p | 143.63p | 150.00p | 15055 |
21/06/2016 | 145.60p | 150.00p | 144.33p | 150.00p | 33590 |
20/06/2016 | 150.48p | 150.48p | 146.00p | 149.50p | 11225 |
17/06/2016 | 150.30p | 150.55p | 146.00p | 150.30p | 22790 |
16/06/2016 | 153.00p | 153.00p | 146.00p | 146.00p | 22600 |
15/06/2016 | 153.00p | 153.00p | 146.35p | 153.00p | 2630 |
14/06/2016 | 146.00p | 151.32p | 146.00p | 146.00p | 3170 |
13/06/2016 | 146.00p | 151.31p | 146.00p | 146.00p | 5010 |
10/06/2016 | 151.44p | 151.44p | 149.75p | 149.75p | 605 |
09/06/2016 | 151.36p | 151.36p | 149.06p | 149.75p | 2460 |
08/06/2016 | 147.00p | 151.56p | 146.19p | 149.75p | 25540 |
07/06/2016 | 146.60p | 149.15p | 146.50p | 147.00p | 18560 |
06/06/2016 | 149.00p | 149.00p | 146.62p | 149.00p | 11970 |
03/06/2016 | 149.10p | 151.20p | 148.00p | 148.40p | 32035 |
02/06/2016 | 151.20p | 151.20p | 147.95p | 147.95p | 11315 |
01/06/2016 | 150.00p | 151.20p | 149.55p | 149.55p | 1165 |
31/05/2016 | 149.00p | 151.20p | 146.04p | 149.00p | 23095 |
27/05/2016 | 147.62p | 147.62p | 146.25p | 147.25p | 14150 |
26/05/2016 | 147.84p | 149.50p | 147.84p | 149.50p | 3085 |
25/05/2016 | 146.50p | 150.73p | 146.50p | 146.50p | 16580 |
24/05/2016 | 148.00p | 149.55p | 146.50p | 149.55p | 29280 |
23/05/2016 | 147.78p | 151.38p | 147.78p | 149.55p | 6630 |
20/05/2016 | 149.00p | 151.38p | 149.00p | 149.00p | 520 |
19/05/2016 | 152.00p | 152.00p | 148.65p | 148.65p | 7855 |
18/05/2016 | 147.38p | 149.25p | 147.38p | 149.25p | 1300 |
17/05/2016 | 146.96p | 150.00p | 146.96p | 148.25p | 9665 |
16/05/2016 | 149.00p | 149.00p | 148.04p | 149.00p | 10005 |
13/05/2016 | 149.00p | 150.00p | 145.49p | 149.00p | 43455 |
12/05/2016 | 152.00p | 152.00p | 149.00p | 149.00p | 3895 |
11/05/2016 | 152.00p | 152.00p | 150.00p | 152.00p | 2520 |
10/05/2016 | 149.00p | 150.00p | 147.86p | 149.00p | 13525 |
09/05/2016 | 146.93p | 148.52p | 146.93p | 147.50p | 7345 |
06/05/2016 | 147.86p | 149.00p | 147.86p | 149.00p | 10000 |
05/05/2016 | 149.24p | 149.24p | 147.80p | 149.00p | 3495 |
04/05/2016 | 152.00p | 152.00p | 149.00p | 149.00p | 0 |
03/05/2016 | 152.00p | 152.00p | 146.00p | 152.00p | 26150 |
29/04/2016 | 148.00p | 151.30p | 148.00p | 149.00p | 26855 |
28/04/2016 | 154.00p | 154.00p | 154.00p | 154.00p | 5 |
27/04/2016 | 155.00p | 155.00p | 155.00p | 155.00p | 20 |
26/04/2016 | 151.76p | 153.84p | 151.00p | 153.00p | 24325 |
25/04/2016 | 154.43p | 154.43p | 151.76p | 153.00p | 10135 |
22/04/2016 | 152.00p | 153.40p | 152.00p | 153.40p | 31665 |
21/04/2016 | 152.00p | 152.00p | 147.55p | 151.50p | 24905 |
20/04/2016 | 152.00p | 152.00p | 146.66p | 152.00p | 13470 |
19/04/2016 | 152.00p | 152.00p | 146.66p | 152.00p | 745 |
18/04/2016 | 152.00p | 152.00p | 146.40p | 149.00p | 16950 |
15/04/2016 | 149.00p | 151.00p | 147.04p | 149.00p | 19975 |
14/04/2016 | 152.00p | 152.00p | 146.40p | 152.00p | 9915 |
13/04/2016 | 148.20p | 149.19p | 144.60p | 149.00p | 20755 |
12/04/2016 | 146.40p | 150.60p | 146.20p | 150.60p | 31175 |
11/04/2016 | 146.96p | 149.65p | 146.96p | 149.20p | 10010 |
08/04/2016 | 152.00p | 152.00p | 146.96p | 149.20p | 7970 |
07/04/2016 | 150.80p | 150.80p | 149.15p | 149.15p | 16150 |
06/04/2016 | 150.00p | 150.00p | 146.04p | 149.10p | 4885 |
05/04/2016 | 150.00p | 150.00p | 146.04p | 148.00p | 24670 |
04/04/2016 | 148.96p | 148.96p | 146.20p | 148.00p | 6005 |
01/04/2016 | 145.00p | 146.62p | 145.00p | 146.20p | 6120 |
31/03/2016 | 146.90p | 146.90p | 145.55p | 146.90p | 9005 |
30/03/2016 | 146.60p | 148.40p | 144.88p | 146.60p | 36875 |
29/03/2016 | 150.00p | 150.00p | 145.05p | 147.40p | 1660 |
24/03/2016 | 145.00p | 150.70p | 145.00p | 145.00p | 10545 |
23/03/2016 | 152.00p | 152.00p | 147.05p | 149.50p | 7390 |
*Close Price adjusted for both dividends and splits