Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/10/2017 | 166.75p | 166.62p | 166.38p | 166.62p | 60851 |
12/10/2017 | 166.75p | 166.75p | 166.38p | 166.38p | 61 |
11/10/2017 | 166.75p | 166.75p | 166.25p | 166.25p | 24030 |
10/10/2017 | 166.25p | 166.75p | 165.75p | 166.38p | 3469 |
09/10/2017 | 165.25p | 165.25p | 165.25p | 165.25p | 2 |
06/10/2017 | 165.00p | 165.25p | 165.00p | 165.25p | 5002 |
05/10/2017 | 164.00p | 165.00p | 163.00p | 165.00p | 25238 |
04/10/2017 | 164.25p | 164.25p | 163.00p | 164.00p | 86893 |
03/10/2017 | 163.00p | 163.50p | 162.50p | 163.00p | 76532 |
02/10/2017 | 162.00p | 162.50p | 162.00p | 162.00p | 19930 |
29/09/2017 | 160.75p | 160.75p | 160.75p | 160.75p | 7801 |
28/09/2017 | 160.00p | 160.50p | 160.00p | 160.50p | 2144 |
27/09/2017 | 160.25p | 161.75p | 160.00p | 160.00p | 2542 |
26/09/2017 | 161.00p | 161.00p | 159.50p | 159.50p | 3653 |
25/09/2017 | 160.75p | 160.75p | 159.00p | 159.00p | 909 |
22/09/2017 | 160.00p | 160.50p | 159.75p | 160.50p | 105 |
21/09/2017 | 160.00p | 161.00p | 160.00p | 160.50p | 10399 |
20/09/2017 | 161.50p | 161.50p | 160.50p | 161.50p | 3305 |
19/09/2017 | 161.25p | 161.25p | 160.50p | 161.25p | 46960 |
18/09/2017 | 161.00p | 161.25p | 159.50p | 160.75p | 79153 |
15/09/2017 | 162.75p | 162.75p | 159.50p | 161.00p | 110664 |
14/09/2017 | 163.00p | 163.00p | 162.00p | 162.75p | 19756 |
13/09/2017 | 163.25p | 164.00p | 162.75p | 164.00p | 2117 |
12/09/2017 | 164.50p | 164.50p | 161.50p | 162.50p | 11729 |
11/09/2017 | 163.00p | 164.00p | 163.00p | 163.50p | 22530 |
08/09/2017 | 162.75p | 162.75p | 162.25p | 162.25p | 62 |
07/09/2017 | 163.50p | 163.50p | 162.50p | 162.50p | 8377 |
06/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 137 |
05/09/2017 | 164.00p | 164.00p | 162.50p | 163.50p | 38190 |
04/09/2017 | 164.00p | 164.00p | 162.50p | 164.00p | 9735 |
01/09/2017 | 163.00p | 163.75p | 162.25p | 163.75p | 61095 |
31/08/2017 | 163.00p | 163.75p | 162.00p | 163.75p | 34976 |
30/08/2017 | 162.50p | 163.25p | 162.37p | 162.37p | 27995 |
29/08/2017 | 163.00p | 163.00p | 161.00p | 163.00p | 18120 |
25/08/2017 | 161.50p | 163.75p | 161.50p | 163.00p | 27051 |
24/08/2017 | 160.25p | 162.75p | 160.25p | 162.13p | 10810 |
23/08/2017 | 161.25p | 161.50p | 161.13p | 161.13p | 75895 |
22/08/2017 | 161.25p | 161.50p | 161.25p | 161.50p | 88198 |
21/08/2017 | 161.25p | 161.25p | 161.25p | 161.25p | 12499 |
18/08/2017 | 162.00p | 160.75p | 160.25p | 160.25p | 75790 |
17/08/2017 | 162.00p | 162.00p | 160.75p | 160.75p | 4673 |
16/08/2017 | 160.50p | 161.25p | 160.50p | 161.25p | 10 |
15/08/2017 | 159.25p | 161.00p | 159.25p | 160.63p | 28127 |
14/08/2017 | 159.25p | 159.25p | 159.00p | 159.00p | 25763 |
11/08/2017 | 159.75p | 159.75p | 159.75p | 159.75p | 242 |
10/08/2017 | 160.75p | 160.75p | 159.75p | 159.75p | 10129 |
09/08/2017 | 159.50p | 161.00p | 159.50p | 161.00p | 1220 |
08/08/2017 | 159.25p | 161.25p | 159.25p | 161.25p | 6024 |
07/08/2017 | 159.75p | 160.00p | 159.25p | 159.25p | 41540 |
04/08/2017 | 159.25p | 159.50p | 159.25p | 159.25p | 55841 |
03/08/2017 | 157.75p | 158.50p | 157.75p | 158.50p | 616 |
02/08/2017 | 159.00p | 158.50p | 158.38p | 158.50p | 97291 |
01/08/2017 | 159.00p | 159.00p | 157.75p | 158.38p | 18138 |
31/07/2017 | 158.25p | 159.00p | 158.25p | 159.00p | 2111 |
28/07/2017 | 158.50p | 159.25p | 158.25p | 158.25p | 24213 |
27/07/2017 | 158.75p | 158.75p | 158.75p | 158.75p | 515 |
26/07/2017 | 161.50p | 161.50p | 159.75p | 159.75p | 3479 |
25/07/2017 | 160.50p | 160.50p | 159.50p | 159.75p | 18581 |
24/07/2017 | 160.00p | 161.50p | 160.00p | 161.50p | 20123 |
21/07/2017 | 160.25p | 160.75p | 160.00p | 160.75p | 43268 |
20/07/2017 | 161.50p | 161.50p | 160.50p | 160.50p | 263 |
19/07/2017 | 160.00p | 160.00p | 159.25p | 160.00p | 15261 |
18/07/2017 | 160.75p | 160.75p | 160.00p | 160.75p | 39163 |
17/07/2017 | 161.00p | 161.00p | 160.50p | 160.50p | 11758 |
14/07/2017 | 161.00p | 161.00p | 159.75p | 160.37p | 721 |
13/07/2017 | 161.00p | 161.25p | 161.00p | 161.25p | 65 |
12/07/2017 | 160.75p | 160.75p | 160.00p | 160.75p | 30754 |
11/07/2017 | 160.00p | 161.00p | 159.25p | 160.50p | 12440 |
10/07/2017 | 160.50p | 160.37p | 160.00p | 160.37p | 84152 |
07/07/2017 | 160.50p | 160.00p | 159.50p | 160.00p | 42002 |
06/07/2017 | 160.50p | 160.50p | 159.50p | 159.50p | 5708 |
05/07/2017 | 162.00p | 162.00p | 160.50p | 161.75p | 112 |
04/07/2017 | 161.50p | 162.00p | 161.25p | 161.25p | 44183 |
03/07/2017 | 161.50p | 162.00p | 160.25p | 162.00p | 34155 |
30/06/2017 | 160.00p | 161.00p | 159.50p | 161.00p | 6999 |
29/06/2017 | 161.75p | 161.75p | 159.75p | 160.25p | 73441 |
28/06/2017 | 161.25p | 161.25p | 161.25p | 161.25p | 11790 |
27/06/2017 | 163.00p | 162.37p | 161.87p | 161.87p | 89831 |
26/06/2017 | 163.00p | 163.00p | 162.37p | 162.37p | 4248 |
23/06/2017 | 163.00p | 163.00p | 162.37p | 162.37p | 69232 |
22/06/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 968 |
21/06/2017 | 162.75p | 163.00p | 161.50p | 161.50p | 7103 |
20/06/2017 | 162.75p | 163.25p | 162.00p | 163.00p | 18396 |
19/06/2017 | 161.50p | 163.00p | 161.50p | 163.00p | 754 |
16/06/2017 | 162.00p | 162.00p | 160.50p | 160.50p | 101549 |
15/06/2017 | 162.50p | 162.50p | 160.00p | 161.00p | 87156 |
14/06/2017 | 162.00p | 162.50p | 161.00p | 161.25p | 96774 |
13/06/2017 | 160.50p | 161.67p | 160.50p | 161.37p | 63467 |
12/06/2017 | 161.75p | 162.00p | 160.75p | 161.25p | 173660 |
09/06/2017 | 162.00p | 162.23p | 160.19p | 161.50p | 201084 |
08/06/2017 | 161.00p | 161.00p | 159.50p | 159.50p | 66427 |
07/06/2017 | 161.00p | 161.00p | 159.50p | 160.25p | 94417 |
06/06/2017 | 161.50p | 161.50p | 160.50p | 160.63p | 174928 |
05/06/2017 | 160.25p | 161.50p | 160.25p | 161.50p | 313777 |
02/06/2017 | 161.00p | 161.49p | 160.25p | 160.87p | 103197 |
01/06/2017 | 158.00p | 160.50p | 158.00p | 160.00p | 159955 |
31/05/2017 | 157.25p | 159.75p | 157.25p | 159.75p | 77388 |
30/05/2017 | 156.75p | 159.00p | 156.75p | 157.25p | 106753 |
26/05/2017 | 157.50p | 159.00p | 157.25p | 157.25p | 67435 |
25/05/2017 | 158.00p | 158.50p | 157.25p | 157.62p | 94418 |
24/05/2017 | 158.00p | 158.00p | 156.25p | 156.25p | 71312 |
23/05/2017 | 158.00p | 158.00p | 156.50p | 158.00p | 90782 |
22/05/2017 | 157.00p | 157.50p | 156.47p | 157.50p | 100999 |
19/05/2017 | 156.25p | 156.48p | 155.75p | 156.25p | 131387 |
18/05/2017 | 155.00p | 156.72p | 155.00p | 155.00p | 51361 |
17/05/2017 | 157.00p | 157.00p | 156.00p | 156.00p | 90023 |
16/05/2017 | 156.50p | 156.50p | 155.50p | 156.00p | 190289 |
15/05/2017 | 156.75p | 156.75p | 155.25p | 155.25p | 145163 |
12/05/2017 | 156.50p | 156.50p | 155.70p | 155.88p | 80114 |
11/05/2017 | 154.75p | 156.50p | 154.75p | 156.25p | 132582 |
10/05/2017 | 154.75p | 156.00p | 154.75p | 156.00p | 105468 |
09/05/2017 | 155.00p | 156.10p | 154.25p | 155.75p | 140472 |
08/05/2017 | 155.00p | 155.00p | 153.77p | 154.75p | 208694 |
05/05/2017 | 153.00p | 154.24p | 152.75p | 154.00p | 131399 |
04/05/2017 | 154.00p | 154.06p | 152.57p | 153.00p | 121839 |
03/05/2017 | 152.75p | 153.50p | 152.00p | 152.25p | 214495 |
02/05/2017 | 151.50p | 152.75p | 151.00p | 152.75p | 140379 |
28/04/2017 | 151.00p | 151.67p | 150.19p | 151.37p | 295613 |
27/04/2017 | 150.25p | 151.37p | 150.00p | 150.25p | 210643 |
26/04/2017 | 152.10p | 152.52p | 151.93p | 152.25p | 129362 |
25/04/2017 | 151.75p | 153.00p | 151.23p | 152.25p | 268369 |
24/04/2017 | 151.50p | 152.20p | 149.72p | 151.00p | 296519 |
21/04/2017 | 148.75p | 150.00p | 148.00p | 149.50p | 187383 |
20/04/2017 | 147.50p | 149.57p | 147.50p | 148.00p | 167910 |
19/04/2017 | 148.25p | 148.50p | 147.50p | 147.87p | 167340 |
18/04/2017 | 151.00p | 151.22p | 148.75p | 149.00p | 237495 |
13/04/2017 | 149.25p | 151.00p | 149.00p | 149.87p | 174986 |
12/04/2017 | 150.00p | 151.25p | 149.72p | 150.75p | 192922 |
11/04/2017 | 149.71p | 150.25p | 148.50p | 149.50p | 197054 |
10/04/2017 | 148.25p | 150.20p | 148.25p | 148.75p | 220826 |
07/04/2017 | 148.25p | 149.68p | 147.50p | 148.25p | 213192 |
06/04/2017 | 148.00p | 149.43p | 147.50p | 148.00p | 303064 |
05/04/2017 | 149.50p | 150.00p | 149.00p | 150.00p | 80697 |
04/04/2017 | 148.50p | 149.71p | 148.50p | 149.25p | 209748 |
03/04/2017 | 149.50p | 149.50p | 148.00p | 149.25p | 198247 |
31/03/2017 | 148.00p | 150.25p | 148.00p | 150.25p | 165434 |
30/03/2017 | 148.75p | 150.19p | 148.00p | 149.50p | 239518 |
29/03/2017 | 148.75p | 149.37p | 148.27p | 148.75p | 199692 |
28/03/2017 | 148.00p | 148.37p | 147.07p | 148.00p | 177455 |
27/03/2017 | 149.00p | 149.30p | 146.50p | 148.75p | 235357 |
24/03/2017 | 150.96p | 151.50p | 150.00p | 150.50p | 210305 |
23/03/2017 | 151.09p | 151.50p | 150.00p | 150.87p | 114045 |
22/03/2017 | 152.00p | 152.00p | 150.00p | 151.75p | 143140 |
21/03/2017 | 154.25p | 155.02p | 153.00p | 153.38p | 79894 |
20/03/2017 | 155.50p | 155.50p | 153.55p | 154.88p | 164185 |
17/03/2017 | 156.25p | 156.25p | 153.50p | 153.50p | 164306 |
16/03/2017 | 156.00p | 156.50p | 154.64p | 155.75p | 65994 |
15/03/2017 | 155.10p | 155.40p | 154.75p | 155.38p | 84817 |
14/03/2017 | 155.00p | 156.00p | 154.27p | 155.00p | 127925 |
13/03/2017 | 154.00p | 155.00p | 153.78p | 154.50p | 146212 |
10/03/2017 | 152.00p | 153.76p | 152.00p | 152.00p | 99649 |
09/03/2017 | 152.75p | 153.48p | 152.60p | 153.38p | 63874 |
08/03/2017 | 152.25p | 154.00p | 152.25p | 154.00p | 82290 |
07/03/2017 | 153.50p | 153.65p | 152.25p | 153.00p | 124114 |
06/03/2017 | 153.25p | 153.25p | 151.92p | 152.75p | 126875 |
03/03/2017 | 152.50p | 152.96p | 151.75p | 152.87p | 103987 |
02/03/2017 | 153.00p | 153.00p | 152.50p | 153.00p | 97524 |
01/03/2017 | 152.50p | 153.00p | 151.50p | 153.00p | 116297 |
28/02/2017 | 151.75p | 151.75p | 150.75p | 151.00p | 120074 |
27/02/2017 | 150.75p | 151.75p | 150.50p | 151.00p | 49963 |
24/02/2017 | 152.00p | 152.00p | 150.33p | 150.87p | 55558 |
23/02/2017 | 151.50p | 152.15p | 151.24p | 151.37p | 112482 |
22/02/2017 | 152.25p | 152.50p | 151.25p | 151.75p | 128455 |
21/02/2017 | 151.75p | 152.00p | 150.78p | 152.00p | 83000 |
20/02/2017 | 151.00p | 151.13p | 149.92p | 151.00p | 115620 |
17/02/2017 | 150.50p | 150.75p | 149.42p | 150.25p | 93815 |
16/02/2017 | 149.50p | 150.28p | 149.50p | 149.87p | 61260 |
15/02/2017 | 150.50p | 150.50p | 149.78p | 150.00p | 90986 |
14/02/2017 | 150.00p | 150.75p | 149.50p | 149.87p | 97154 |
13/02/2017 | 149.59p | 150.25p | 148.75p | 149.87p | 110546 |
10/02/2017 | 149.75p | 149.75p | 148.50p | 149.75p | 88844 |
09/02/2017 | 149.50p | 149.50p | 148.50p | 148.75p | 132032 |
08/02/2017 | 150.50p | 150.73p | 149.61p | 150.25p | 50625 |
07/02/2017 | 149.80p | 149.87p | 148.95p | 149.37p | 73861 |
06/02/2017 | 149.50p | 149.50p | 147.75p | 148.50p | 69486 |
03/02/2017 | 149.00p | 149.00p | 147.34p | 149.00p | 40817 |
02/02/2017 | 147.00p | 148.34p | 146.50p | 147.75p | 182228 |
01/02/2017 | 148.25p | 148.50p | 146.97p | 147.50p | 122253 |
31/01/2017 | 147.50p | 148.74p | 147.38p | 147.38p | 75430 |
30/01/2017 | 148.00p | 148.41p | 146.96p | 147.50p | 132481 |
27/01/2017 | 148.00p | 148.00p | 146.87p | 147.75p | 52841 |
26/01/2017 | 147.25p | 148.00p | 146.50p | 147.25p | 101978 |
25/01/2017 | 147.25p | 147.25p | 146.00p | 147.25p | 79874 |
24/01/2017 | 146.75p | 146.75p | 145.50p | 146.12p | 83189 |
23/01/2017 | 147.25p | 147.25p | 145.50p | 146.75p | 101949 |
20/01/2017 | 146.90p | 147.13p | 146.41p | 147.13p | 75029 |
19/01/2017 | 148.00p | 148.00p | 146.50p | 146.75p | 104783 |
18/01/2017 | 147.75p | 147.75p | 145.81p | 146.25p | 86391 |
17/01/2017 | 148.75p | 148.75p | 146.00p | 147.50p | 150474 |
16/01/2017 | 148.75p | 150.00p | 148.00p | 148.50p | 137040 |
13/01/2017 | 149.25p | 150.75p | 149.00p | 149.75p | 76933 |
12/01/2017 | 149.50p | 150.50p | 149.25p | 150.00p | 104234 |
11/01/2017 | 150.00p | 150.35p | 149.49p | 150.00p | 188272 |
10/01/2017 | 149.50p | 150.25p | 149.25p | 150.00p | 124157 |
09/01/2017 | 149.25p | 150.06p | 149.00p | 150.00p | 99937 |
06/01/2017 | 148.50p | 149.60p | 147.92p | 148.50p | 151483 |
05/01/2017 | 148.50p | 149.49p | 147.81p | 148.50p | 76730 |
04/01/2017 | 150.00p | 150.12p | 148.50p | 149.00p | 152408 |
03/01/2017 | 149.61p | 149.74p | 148.78p | 149.25p | 157838 |
30/12/2016 | 148.00p | 148.00p | 147.38p | 147.75p | 5007 |
*Close Price adjusted for both dividends and splits