Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
29/12/2016 | 148.00p | 148.17p | 147.50p | 147.50p | 19627 |
28/12/2016 | 148.00p | 148.00p | 147.00p | 147.75p | 33049 |
23/12/2016 | 147.48p | 147.61p | 146.75p | 147.25p | 19358 |
22/12/2016 | 148.00p | 148.00p | 147.16p | 148.00p | 72826 |
21/12/2016 | 148.25p | 148.25p | 146.75p | 146.75p | 44523 |
20/12/2016 | 146.50p | 147.75p | 145.70p | 147.50p | 199046 |
19/12/2016 | 146.50p | 146.50p | 145.70p | 146.50p | 39524 |
16/12/2016 | 146.50p | 146.50p | 145.51p | 146.50p | 424174 |
15/12/2016 | 146.25p | 146.28p | 145.50p | 146.00p | 114307 |
14/12/2016 | 146.25p | 146.33p | 145.38p | 146.25p | 86028 |
13/12/2016 | 146.50p | 146.50p | 145.25p | 146.25p | 141537 |
12/12/2016 | 146.25p | 146.34p | 145.25p | 145.25p | 163743 |
09/12/2016 | 145.50p | 146.00p | 145.11p | 146.00p | 46893 |
08/12/2016 | 144.00p | 145.75p | 143.48p | 144.50p | 125800 |
07/12/2016 | 141.75p | 144.00p | 141.50p | 141.50p | 62486 |
06/12/2016 | 138.75p | 140.25p | 138.75p | 140.00p | 72582 |
05/12/2016 | 140.00p | 140.75p | 137.92p | 140.00p | 87607 |
02/12/2016 | 139.00p | 140.21p | 137.75p | 137.75p | 172493 |
01/12/2016 | 139.50p | 141.44p | 139.25p | 139.50p | 83559 |
30/11/2016 | 141.75p | 142.75p | 141.00p | 141.00p | 72414 |
29/11/2016 | 143.00p | 143.75p | 141.50p | 141.75p | 92146 |
28/11/2016 | 142.75p | 143.14p | 142.50p | 142.50p | 23742 |
25/11/2016 | 145.50p | 145.50p | 142.75p | 143.38p | 90890 |
24/11/2016 | 145.00p | 145.50p | 144.00p | 144.88p | 115337 |
23/11/2016 | 144.50p | 147.57p | 144.50p | 145.25p | 93243 |
22/11/2016 | 145.75p | 146.00p | 145.25p | 146.00p | 125289 |
21/11/2016 | 146.00p | 146.25p | 144.50p | 144.50p | 212430 |
18/11/2016 | 146.50p | 146.50p | 145.00p | 145.75p | 73222 |
17/11/2016 | 146.75p | 146.75p | 144.31p | 145.50p | 78370 |
16/11/2016 | 146.50p | 147.04p | 145.25p | 145.88p | 79974 |
15/11/2016 | 146.25p | 147.09p | 146.25p | 146.50p | 224953 |
14/11/2016 | 145.75p | 146.75p | 145.75p | 146.75p | 258702 |
11/11/2016 | 147.00p | 147.75p | 145.50p | 146.25p | 90007 |
10/11/2016 | 146.25p | 148.25p | 145.75p | 147.25p | 211773 |
09/11/2016 | 142.00p | 145.50p | 139.50p | 145.00p | 284478 |
08/11/2016 | 145.00p | 145.89p | 145.00p | 145.50p | 92805 |
07/11/2016 | 145.75p | 145.81p | 144.55p | 145.50p | 134000 |
04/11/2016 | 143.50p | 144.25p | 142.50p | 143.50p | 149451 |
03/11/2016 | 144.50p | 144.50p | 143.50p | 144.00p | 131744 |
02/11/2016 | 143.25p | 144.50p | 143.25p | 144.50p | 84085 |
01/11/2016 | 145.00p | 146.00p | 143.70p | 146.00p | 105581 |
31/10/2016 | 144.75p | 144.75p | 143.67p | 144.75p | 84729 |
28/10/2016 | 144.75p | 144.75p | 143.00p | 144.75p | 56576 |
27/10/2016 | 144.00p | 144.25p | 142.50p | 144.00p | 128148 |
26/10/2016 | 146.00p | 146.00p | 143.75p | 143.75p | 123832 |
25/10/2016 | 144.50p | 145.75p | 144.50p | 145.00p | 111386 |
24/10/2016 | 144.25p | 144.75p | 143.57p | 144.00p | 87742 |
21/10/2016 | 144.25p | 144.25p | 143.06p | 143.25p | 100424 |
20/10/2016 | 143.00p | 143.69p | 143.00p | 143.00p | 90796 |
19/10/2016 | 143.50p | 144.00p | 143.00p | 143.25p | 58273 |
18/10/2016 | 143.50p | 144.25p | 143.16p | 143.25p | 143389 |
17/10/2016 | 143.25p | 144.00p | 142.00p | 142.00p | 106651 |
14/10/2016 | 145.75p | 145.75p | 143.47p | 143.75p | 40498 |
13/10/2016 | 148.00p | 148.00p | 143.75p | 143.75p | 98134 |
12/10/2016 | 146.75p | 147.03p | 146.00p | 146.25p | 83510 |
11/10/2016 | 148.75p | 148.75p | 147.00p | 148.75p | 53440 |
10/10/2016 | 147.75p | 148.00p | 146.50p | 147.50p | 93663 |
07/10/2016 | 147.00p | 147.75p | 145.50p | 146.50p | 78287 |
06/10/2016 | 146.50p | 146.50p | 144.50p | 144.50p | 79307 |
05/10/2016 | 146.00p | 146.50p | 144.50p | 144.50p | 96958 |
04/10/2016 | 145.75p | 147.00p | 143.00p | 143.00p | 206849 |
03/10/2016 | 144.50p | 145.50p | 144.00p | 145.00p | 123439 |
30/09/2016 | 143.25p | 144.09p | 142.69p | 143.25p | 107555 |
29/09/2016 | 144.50p | 145.38p | 144.00p | 144.38p | 53064 |
28/09/2016 | 144.00p | 144.50p | 143.52p | 144.50p | 104458 |
27/09/2016 | 143.00p | 144.19p | 143.00p | 144.00p | 42241 |
26/09/2016 | 142.75p | 144.12p | 142.75p | 143.00p | 47758 |
23/09/2016 | 144.50p | 144.50p | 143.50p | 144.50p | 98089 |
22/09/2016 | 142.75p | 144.75p | 142.75p | 144.25p | 61984 |
21/09/2016 | 143.50p | 143.50p | 142.75p | 143.50p | 125672 |
20/09/2016 | 142.75p | 143.00p | 142.01p | 143.00p | 76674 |
19/09/2016 | 142.75p | 142.95p | 141.81p | 142.75p | 150944 |
16/09/2016 | 140.75p | 141.75p | 140.50p | 141.75p | 190833 |
15/09/2016 | 140.25p | 141.25p | 140.25p | 141.00p | 57429 |
14/09/2016 | 140.25p | 141.50p | 140.25p | 141.00p | 86396 |
13/09/2016 | 140.00p | 141.69p | 140.00p | 140.25p | 100314 |
12/09/2016 | 141.25p | 141.70p | 139.00p | 139.50p | 202334 |
09/09/2016 | 143.25p | 144.00p | 142.50p | 142.50p | 84479 |
08/09/2016 | 143.50p | 143.69p | 143.25p | 143.25p | 75214 |
07/09/2016 | 143.00p | 143.88p | 143.00p | 143.00p | 57463 |
06/09/2016 | 144.25p | 144.50p | 142.50p | 143.75p | 102430 |
05/09/2016 | 143.25p | 144.00p | 143.00p | 143.50p | 173384 |
02/09/2016 | 142.00p | 144.50p | 140.75p | 140.75p | 242924 |
01/09/2016 | 142.25p | 142.25p | 141.00p | 141.00p | 101180 |
31/08/2016 | 142.50p | 142.60p | 141.00p | 141.75p | 203276 |
30/08/2016 | 141.50p | 142.50p | 141.31p | 142.00p | 102102 |
26/08/2016 | 141.50p | 141.68p | 140.75p | 141.50p | 68453 |
25/08/2016 | 143.50p | 143.50p | 140.93p | 141.00p | 110190 |
24/08/2016 | 143.75p | 144.30p | 143.04p | 144.12p | 83174 |
23/08/2016 | 143.50p | 144.75p | 142.45p | 143.00p | 289522 |
22/08/2016 | 142.00p | 142.81p | 142.00p | 142.00p | 82797 |
19/08/2016 | 142.25p | 143.50p | 142.19p | 142.25p | 113354 |
18/08/2016 | 144.25p | 145.25p | 142.00p | 142.00p | 157613 |
17/08/2016 | 147.00p | 147.00p | 143.50p | 143.50p | 107904 |
16/08/2016 | 145.50p | 146.48p | 145.50p | 145.50p | 78723 |
15/08/2016 | 146.00p | 146.75p | 144.00p | 145.00p | 110996 |
12/08/2016 | 145.00p | 145.44p | 144.25p | 144.50p | 126506 |
11/08/2016 | 143.00p | 144.47p | 143.00p | 144.00p | 161734 |
10/08/2016 | 143.00p | 143.00p | 141.97p | 143.00p | 131788 |
09/08/2016 | 141.00p | 142.50p | 140.50p | 142.50p | 138216 |
08/08/2016 | 139.50p | 140.75p | 139.50p | 140.50p | 112569 |
05/08/2016 | 140.25p | 140.25p | 139.00p | 139.00p | 92452 |
04/08/2016 | 138.50p | 140.25p | 138.25p | 138.25p | 81637 |
03/08/2016 | 139.50p | 140.13p | 138.50p | 138.50p | 63208 |
02/08/2016 | 142.00p | 142.85p | 139.50p | 139.50p | 111658 |
01/08/2016 | 141.00p | 143.00p | 141.00p | 141.50p | 104769 |
29/07/2016 | 141.00p | 141.00p | 139.30p | 141.00p | 107876 |
28/07/2016 | 140.50p | 140.75p | 139.00p | 139.00p | 135836 |
27/07/2016 | 140.00p | 141.41p | 140.00p | 141.00p | 59837 |
26/07/2016 | 141.75p | 141.75p | 140.00p | 140.50p | 54586 |
25/07/2016 | 140.00p | 141.50p | 140.00p | 141.50p | 121878 |
22/07/2016 | 141.00p | 141.10p | 139.75p | 141.00p | 78827 |
21/07/2016 | 139.25p | 141.00p | 139.25p | 140.50p | 77042 |
20/07/2016 | 140.50p | 140.83p | 139.50p | 140.50p | 112570 |
19/07/2016 | 139.25p | 140.25p | 138.75p | 140.25p | 113794 |
18/07/2016 | 140.00p | 140.50p | 138.90p | 140.00p | 81442 |
15/07/2016 | 138.25p | 139.65p | 138.00p | 139.25p | 118744 |
14/07/2016 | 140.50p | 140.94p | 139.21p | 140.50p | 132249 |
13/07/2016 | 139.00p | 139.50p | 137.25p | 139.50p | 159447 |
12/07/2016 | 137.00p | 139.00p | 137.00p | 139.00p | 113789 |
11/07/2016 | 135.50p | 138.50p | 134.57p | 137.50p | 188024 |
08/07/2016 | 132.50p | 135.00p | 131.27p | 133.50p | 153160 |
07/07/2016 | 132.25p | 132.50p | 130.75p | 131.25p | 99292 |
06/07/2016 | 130.75p | 132.62p | 130.75p | 131.38p | 85071 |
05/07/2016 | 130.75p | 132.25p | 130.00p | 132.25p | 138987 |
04/07/2016 | 130.75p | 131.83p | 130.10p | 131.75p | 129852 |
01/07/2016 | 130.50p | 132.00p | 130.25p | 130.50p | 163865 |
30/06/2016 | 129.00p | 131.00p | 129.00p | 129.75p | 107222 |
29/06/2016 | 129.00p | 130.49p | 128.75p | 129.50p | 95529 |
28/06/2016 | 128.25p | 128.25p | 126.50p | 126.50p | 38552 |
27/06/2016 | 126.00p | 127.50p | 125.25p | 125.50p | 70912 |
24/06/2016 | 120.00p | 127.00p | 119.00p | 126.25p | 243196 |
23/06/2016 | 126.25p | 127.25p | 125.75p | 125.75p | 109847 |
22/06/2016 | 126.75p | 127.50p | 126.09p | 127.50p | 197570 |
21/06/2016 | 127.25p | 128.25p | 126.75p | 127.00p | 158276 |
20/06/2016 | 128.00p | 128.06p | 126.50p | 127.50p | 248532 |
17/06/2016 | 127.50p | 128.13p | 123.50p | 123.50p | 1843366 |
16/06/2016 | 128.75p | 128.75p | 126.76p | 127.00p | 364204 |
15/06/2016 | 128.50p | 129.75p | 128.00p | 129.00p | 424276 |
14/06/2016 | 128.00p | 128.50p | 127.52p | 127.75p | 330077 |
13/06/2016 | 129.50p | 129.75p | 128.25p | 128.25p | 245430 |
10/06/2016 | 129.00p | 131.00p | 128.56p | 129.50p | 271461 |
09/06/2016 | 130.00p | 130.00p | 129.26p | 129.75p | 255304 |
08/06/2016 | 131.00p | 131.00p | 130.00p | 130.00p | 134069 |
07/06/2016 | 130.50p | 131.00p | 129.25p | 129.25p | 501999 |
06/06/2016 | 129.25p | 129.50p | 129.02p | 129.25p | 135508 |
03/06/2016 | 128.00p | 129.50p | 127.45p | 128.50p | 490632 |
02/06/2016 | 126.00p | 128.25p | 126.00p | 127.00p | 612010 |
01/06/2016 | 125.00p | 125.00p | 124.14p | 124.25p | 147873 |
31/05/2016 | 124.00p | 124.99p | 123.00p | 124.00p | 210678 |
27/05/2016 | 123.50p | 124.00p | 123.00p | 123.50p | 106693 |
26/05/2016 | 123.50p | 123.50p | 122.70p | 122.87p | 266894 |
25/05/2016 | 123.25p | 123.50p | 121.86p | 123.00p | 213041 |
24/05/2016 | 121.25p | 122.00p | 120.90p | 121.75p | 150279 |
23/05/2016 | 121.50p | 121.50p | 120.75p | 121.25p | 199491 |
20/05/2016 | 121.50p | 121.50p | 120.41p | 121.12p | 125715 |
19/05/2016 | 120.00p | 120.00p | 119.01p | 119.50p | 215708 |
18/05/2016 | 119.75p | 120.25p | 119.75p | 120.00p | 172074 |
17/05/2016 | 121.00p | 121.00p | 120.52p | 120.62p | 42575 |
16/05/2016 | 119.75p | 120.52p | 119.75p | 120.00p | 88148 |
13/05/2016 | 121.00p | 121.00p | 119.75p | 120.00p | 51876 |
12/05/2016 | 120.75p | 120.84p | 119.80p | 120.12p | 127208 |
11/05/2016 | 120.02p | 120.95p | 120.02p | 120.88p | 85255 |
10/05/2016 | 121.50p | 122.00p | 120.65p | 121.25p | 313041 |
09/05/2016 | 120.75p | 122.25p | 120.09p | 121.25p | 257979 |
06/05/2016 | 119.81p | 119.88p | 119.41p | 119.62p | 92768 |
05/05/2016 | 119.75p | 120.10p | 119.24p | 119.88p | 95530 |
04/05/2016 | 119.00p | 119.75p | 119.00p | 119.25p | 93343 |
03/05/2016 | 119.25p | 119.81p | 118.50p | 119.00p | 396802 |
29/04/2016 | 120.25p | 121.19p | 119.40p | 119.50p | 202006 |
28/04/2016 | 120.50p | 121.74p | 120.25p | 120.50p | 283265 |
27/04/2016 | 121.75p | 122.31p | 121.00p | 121.25p | 391718 |
26/04/2016 | 121.50p | 122.87p | 121.36p | 121.50p | 270030 |
25/04/2016 | 121.50p | 121.72p | 121.50p | 121.50p | 533738 |
22/04/2016 | 121.25p | 121.50p | 120.99p | 121.38p | 233500 |
21/04/2016 | 120.81p | 120.99p | 120.62p | 120.62p | 77733 |
20/04/2016 | 120.39p | 120.99p | 120.39p | 120.62p | 110917 |
19/04/2016 | 121.00p | 121.00p | 120.50p | 120.75p | 71248 |
18/04/2016 | 120.25p | 120.75p | 119.42p | 120.25p | 162862 |
15/04/2016 | 120.50p | 120.74p | 120.30p | 120.38p | 88684 |
14/04/2016 | 120.92p | 120.92p | 120.50p | 120.50p | 64820 |
13/04/2016 | 121.75p | 121.76p | 120.88p | 121.38p | 143292 |
12/04/2016 | 121.50p | 121.50p | 120.69p | 121.00p | 97945 |
11/04/2016 | 121.00p | 121.67p | 120.50p | 121.25p | 64624 |
08/04/2016 | 121.00p | 121.56p | 120.77p | 121.50p | 81797 |
07/04/2016 | 120.50p | 121.00p | 120.11p | 120.50p | 152026 |
06/04/2016 | 119.50p | 119.60p | 118.25p | 119.50p | 257855 |
05/04/2016 | 119.75p | 119.98p | 118.68p | 118.88p | 45401 |
04/04/2016 | 120.00p | 120.00p | 118.88p | 119.50p | 89200 |
01/04/2016 | 118.75p | 119.50p | 117.50p | 119.12p | 149239 |
*Close Price adjusted for both dividends and splits