Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2017 | 189.00p | 192.01p | 186.99p | 190.00p | 62374 |
13/10/2017 | 189.00p | 189.00p | 188.00p | 189.00p | 40039 |
12/10/2017 | 191.50p | 192.50p | 189.00p | 189.00p | 90529 |
11/10/2017 | 193.00p | 193.00p | 192.00p | 192.50p | 3035090 |
10/10/2017 | 193.50p | 193.50p | 193.00p | 193.00p | 81237 |
09/10/2017 | 194.50p | 194.50p | 193.00p | 193.50p | 160165 |
06/10/2017 | 194.50p | 194.50p | 194.50p | 194.50p | 136004 |
05/10/2017 | 194.50p | 194.50p | 194.50p | 194.50p | 55080 |
04/10/2017 | 194.50p | 194.50p | 194.50p | 194.50p | 83928 |
03/10/2017 | 194.50p | 194.50p | 194.50p | 194.50p | 80068 |
02/10/2017 | 194.50p | 194.50p | 194.50p | 194.50p | 95301 |
29/09/2017 | 194.50p | 194.50p | 194.50p | 194.50p | 43054 |
28/09/2017 | 194.50p | 194.50p | 194.50p | 194.50p | 34319 |
27/09/2017 | 194.50p | 197.00p | 194.50p | 194.50p | 321 |
26/09/2017 | 194.50p | 194.50p | 194.50p | 194.50p | 91899 |
25/09/2017 | 194.50p | 194.50p | 194.50p | 194.50p | 126336 |
22/09/2017 | 195.00p | 195.00p | 194.50p | 194.50p | 129801 |
21/09/2017 | 197.50p | 197.50p | 195.00p | 195.00p | 163165 |
20/09/2017 | 198.50p | 198.50p | 197.50p | 197.50p | 132110 |
19/09/2017 | 197.00p | 198.50p | 197.00p | 198.50p | 53437 |
18/09/2017 | 198.00p | 198.00p | 196.50p | 197.00p | 143150 |
15/09/2017 | 198.00p | 199.00p | 198.00p | 198.00p | 313394 |
14/09/2017 | 196.00p | 198.50p | 196.00p | 198.00p | 24143 |
13/09/2017 | 194.00p | 197.00p | 194.00p | 196.50p | 127536 |
12/09/2017 | 197.00p | 197.50p | 189.50p | 194.00p | 228477 |
11/09/2017 | 196.50p | 197.50p | 196.00p | 197.50p | 76634 |
08/09/2017 | 196.50p | 196.50p | 196.50p | 196.50p | 39006 |
07/09/2017 | 196.50p | 196.50p | 196.50p | 196.50p | 36130 |
06/09/2017 | 197.50p | 197.50p | 196.50p | 196.50p | 54932 |
05/09/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 86424 |
04/09/2017 | 198.50p | 198.50p | 197.50p | 197.50p | 49469 |
01/09/2017 | 198.00p | 198.50p | 197.00p | 198.50p | 140697 |
31/08/2017 | 198.00p | 198.50p | 198.00p | 198.00p | 1000 |
30/08/2017 | 197.50p | 198.00p | 197.50p | 198.00p | 86527 |
29/08/2017 | 197.75p | 198.50p | 196.00p | 197.50p | 188530 |
25/08/2017 | 197.50p | 198.00p | 197.50p | 197.75p | 149376 |
24/08/2017 | 199.00p | 199.00p | 196.00p | 197.50p | 139727 |
23/08/2017 | 200.00p | 200.00p | 199.00p | 199.00p | 97733 |
22/08/2017 | 197.50p | 200.00p | 197.50p | 200.00p | 122402 |
21/08/2017 | 192.00p | 197.50p | 192.00p | 197.50p | 1535 |
18/08/2017 | 193.00p | 195.00p | 191.00p | 192.00p | 142292 |
17/08/2017 | 194.00p | 194.50p | 192.50p | 193.00p | 81225 |
16/08/2017 | 194.50p | 195.50p | 194.50p | 194.50p | 121305 |
15/08/2017 | 193.00p | 195.00p | 191.00p | 194.50p | 102086 |
14/08/2017 | 187.00p | 194.00p | 187.00p | 193.00p | 239563 |
11/08/2017 | 182.50p | 187.00p | 182.50p | 187.00p | 5568 |
10/08/2017 | 186.00p | 188.00p | 178.00p | 182.50p | 162775 |
09/08/2017 | 186.50p | 188.00p | 186.50p | 188.00p | 5601 |
08/08/2017 | 180.50p | 186.00p | 180.50p | 186.00p | 93697 |
07/08/2017 | 180.50p | 180.50p | 177.50p | 180.50p | 142994 |
04/08/2017 | 175.00p | 180.50p | 174.50p | 180.50p | 210655 |
03/08/2017 | 174.50p | 174.50p | 172.00p | 174.50p | 481077 |
02/08/2017 | 174.00p | 174.00p | 172.00p | 172.00p | 3150 |
01/08/2017 | 178.50p | 178.50p | 174.00p | 174.00p | 360371 |
31/07/2017 | 179.50p | 179.50p | 178.50p | 178.50p | 182411 |
28/07/2017 | 175.50p | 179.50p | 175.50p | 179.50p | 305105 |
27/07/2017 | 181.00p | 181.00p | 171.50p | 175.50p | 596171 |
26/07/2017 | 182.00p | 182.00p | 180.50p | 181.00p | 110369 |
25/07/2017 | 181.50p | 182.00p | 181.50p | 182.00p | 283588 |
24/07/2017 | 185.00p | 185.00p | 180.50p | 181.50p | 421585 |
21/07/2017 | 187.00p | 187.00p | 184.00p | 185.00p | 52975 |
20/07/2017 | 186.50p | 187.00p | 186.50p | 187.00p | 289 |
19/07/2017 | 189.50p | 189.50p | 185.50p | 186.50p | 114136 |
18/07/2017 | 191.50p | 191.50p | 188.50p | 189.50p | 36650 |
17/07/2017 | 193.00p | 193.00p | 190.00p | 190.00p | 490 |
14/07/2017 | 194.00p | 194.00p | 193.00p | 193.00p | 85648 |
13/07/2017 | 193.50p | 194.00p | 193.00p | 194.00p | 134651 |
12/07/2017 | 192.00p | 193.00p | 190.00p | 193.00p | 163557 |
11/07/2017 | 188.50p | 190.00p | 188.50p | 190.00p | 98618 |
10/07/2017 | 187.50p | 188.50p | 186.00p | 188.50p | 98173 |
07/07/2017 | 188.50p | 189.00p | 187.50p | 187.50p | 55720 |
06/07/2017 | 188.50p | 189.00p | 188.50p | 189.00p | 2682 |
05/07/2017 | 188.50p | 188.50p | 188.50p | 188.50p | 30302 |
04/07/2017 | 190.00p | 190.00p | 188.50p | 188.50p | 109141 |
03/07/2017 | 191.00p | 192.00p | 190.00p | 190.00p | 116327 |
30/06/2017 | 191.50p | 192.00p | 191.50p | 192.00p | 31617 |
29/06/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 38975 |
28/06/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 89700 |
27/06/2017 | 191.00p | 192.00p | 191.00p | 191.50p | 192505 |
26/06/2017 | 189.50p | 192.00p | 189.50p | 192.00p | 5793 |
23/06/2017 | 189.00p | 189.50p | 189.00p | 189.50p | 82090 |
22/06/2017 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
21/06/2017 | 189.50p | 189.50p | 188.50p | 189.00p | 0 |
20/06/2017 | 190.50p | 190.50p | 189.00p | 189.50p | 0 |
19/06/2017 | 191.50p | 191.50p | 190.50p | 190.50p | 0 |
16/06/2017 | 191.00p | 192.51p | 190.00p | 191.50p | 147288 |
15/06/2017 | 195.00p | 195.00p | 189.02p | 191.00p | 116768 |
14/06/2017 | 195.00p | 196.00p | 193.00p | 195.00p | 68056 |
13/06/2017 | 196.00p | 197.06p | 193.00p | 195.00p | 112042 |
12/06/2017 | 197.00p | 197.50p | 195.00p | 196.00p | 104417 |
09/06/2017 | 197.00p | 198.00p | 196.00p | 197.00p | 57538 |
08/06/2017 | 197.00p | 197.00p | 196.00p | 197.00p | 22712 |
07/06/2017 | 198.50p | 198.50p | 194.00p | 197.00p | 105090 |
06/06/2017 | 198.50p | 200.00p | 197.00p | 200.00p | 133881 |
05/06/2017 | 199.00p | 199.00p | 196.20p | 198.50p | 92402 |
02/06/2017 | 199.00p | 199.00p | 198.00p | 199.00p | 118382 |
01/06/2017 | 199.00p | 199.00p | 198.00p | 199.00p | 85038 |
31/05/2017 | 199.00p | 199.00p | 198.00p | 199.00p | 51731 |
30/05/2017 | 198.00p | 200.00p | 196.00p | 199.00p | 533224 |
26/05/2017 | 196.00p | 198.75p | 194.00p | 198.00p | 228539 |
25/05/2017 | 203.00p | 203.00p | 193.08p | 196.00p | 253615 |
24/05/2017 | 207.50p | 207.70p | 205.00p | 207.00p | 156519 |
23/05/2017 | 207.50p | 209.00p | 206.03p | 207.50p | 95339 |
22/05/2017 | 206.50p | 209.00p | 206.00p | 207.50p | 136983 |
19/05/2017 | 202.50p | 207.00p | 201.05p | 206.00p | 91522 |
18/05/2017 | 202.00p | 202.50p | 201.00p | 202.50p | 55090 |
17/05/2017 | 201.00p | 202.99p | 200.10p | 202.00p | 212767 |
16/05/2017 | 201.00p | 201.00p | 200.00p | 201.00p | 88519 |
15/05/2017 | 201.50p | 201.75p | 200.00p | 201.00p | 116736 |
12/05/2017 | 200.50p | 202.00p | 199.00p | 201.00p | 4182482 |
11/05/2017 | 200.50p | 201.51p | 198.99p | 200.50p | 60498 |
10/05/2017 | 200.50p | 201.01p | 198.99p | 200.50p | 74802 |
09/05/2017 | 200.50p | 202.01p | 198.99p | 200.50p | 82043 |
08/05/2017 | 200.50p | 201.00p | 199.00p | 200.50p | 844859 |
05/05/2017 | 200.50p | 202.01p | 198.99p | 200.50p | 140402 |
04/05/2017 | 200.50p | 202.01p | 198.99p | 200.50p | 48804 |
03/05/2017 | 200.50p | 202.06p | 199.00p | 200.50p | 155999 |
02/05/2017 | 201.50p | 202.06p | 198.39p | 200.50p | 179914 |
28/04/2017 | 201.00p | 203.06p | 199.99p | 201.50p | 156125 |
27/04/2017 | 200.50p | 202.06p | 199.00p | 200.50p | 78829 |
26/04/2017 | 201.00p | 202.01p | 199.25p | 201.00p | 160397 |
25/04/2017 | 202.50p | 202.50p | 199.99p | 201.00p | 100596 |
24/04/2017 | 203.00p | 204.51p | 200.00p | 202.50p | 88967 |
21/04/2017 | 203.00p | 204.01p | 201.00p | 203.00p | 116041 |
20/04/2017 | 201.50p | 204.01p | 200.24p | 203.00p | 175119 |
19/04/2017 | 200.50p | 203.01p | 199.49p | 201.50p | 121589 |
18/04/2017 | 200.50p | 202.01p | 198.99p | 200.50p | 272408 |
13/04/2017 | 200.00p | 201.76p | 197.99p | 200.50p | 138198 |
12/04/2017 | 200.50p | 202.01p | 199.00p | 200.50p | 124128 |
11/04/2017 | 200.50p | 201.76p | 199.00p | 200.50p | 229463 |
10/04/2017 | 200.50p | 201.00p | 199.00p | 200.50p | 121979 |
07/04/2017 | 201.00p | 201.00p | 198.99p | 199.50p | 133130 |
06/04/2017 | 200.50p | 202.00p | 198.22p | 200.00p | 253287 |
05/04/2017 | 198.00p | 201.01p | 196.99p | 200.00p | 504344 |
04/04/2017 | 198.00p | 200.75p | 196.00p | 198.00p | 839207 |
03/04/2017 | 196.00p | 199.99p | 195.00p | 198.00p | 130470 |
31/03/2017 | 196.00p | 198.00p | 194.00p | 196.00p | 134616 |
30/03/2017 | 196.00p | 198.00p | 194.00p | 196.00p | 125498 |
29/03/2017 | 196.50p | 197.01p | 194.00p | 196.00p | 320250 |
28/03/2017 | 195.50p | 197.50p | 193.99p | 196.50p | 375032 |
27/03/2017 | 195.50p | 195.99p | 192.00p | 195.50p | 171132 |
24/03/2017 | 195.50p | 196.50p | 194.49p | 195.50p | 71581 |
23/03/2017 | 195.50p | 197.00p | 194.49p | 195.50p | 176919 |
22/03/2017 | 195.50p | 196.50p | 194.03p | 195.50p | 763495 |
21/03/2017 | 196.50p | 196.80p | 194.00p | 195.50p | 197897 |
20/03/2017 | 196.50p | 200.01p | 192.00p | 200.00p | 194738 |
17/03/2017 | 196.50p | 198.01p | 195.00p | 198.00p | 85303 |
16/03/2017 | 196.50p | 198.00p | 194.99p | 196.50p | 361271 |
15/03/2017 | 195.50p | 197.75p | 195.00p | 196.50p | 92509 |
14/03/2017 | 195.50p | 198.00p | 193.60p | 195.50p | 72386 |
13/03/2017 | 196.50p | 197.99p | 195.00p | 195.50p | 64839 |
10/03/2017 | 195.50p | 198.00p | 194.00p | 196.50p | 36248 |
09/03/2017 | 196.50p | 197.00p | 193.00p | 195.50p | 78941 |
08/03/2017 | 196.00p | 198.01p | 194.49p | 198.00p | 97744 |
07/03/2017 | 197.00p | 200.01p | 193.00p | 200.00p | 255370 |
06/03/2017 | 197.00p | 205.00p | 195.00p | 205.00p | 60563 |
03/03/2017 | 197.00p | 202.76p | 195.00p | 202.75p | 50926 |
02/03/2017 | 197.50p | 199.00p | 195.00p | 197.00p | 42722 |
01/03/2017 | 193.50p | 199.09p | 191.49p | 197.00p | 189582 |
28/02/2017 | 196.50p | 202.26p | 192.30p | 202.25p | 110253 |
27/02/2017 | 197.50p | 199.00p | 195.00p | 196.50p | 49399 |
24/02/2017 | 197.50p | 200.01p | 195.00p | 200.00p | 44427 |
23/02/2017 | 199.00p | 200.01p | 195.00p | 200.00p | 58320 |
22/02/2017 | 199.00p | 204.01p | 196.60p | 204.00p | 227010 |
21/02/2017 | 198.50p | 201.00p | 197.24p | 199.00p | 316108 |
20/02/2017 | 198.50p | 199.75p | 197.45p | 199.00p | 279666 |
17/02/2017 | 197.50p | 199.00p | 197.25p | 198.00p | 338981 |
16/02/2017 | 197.50p | 198.00p | 197.19p | 197.50p | 54280 |
15/02/2017 | 197.00p | 198.01p | 195.99p | 198.00p | 235923 |
14/02/2017 | 197.50p | 198.00p | 195.65p | 197.00p | 160144 |
13/02/2017 | 195.00p | 198.00p | 194.50p | 198.00p | 154045 |
10/02/2017 | 195.50p | 195.99p | 193.99p | 195.00p | 85853 |
09/02/2017 | 194.50p | 197.00p | 194.00p | 195.50p | 60166 |
08/02/2017 | 195.00p | 195.00p | 194.00p | 194.50p | 118322 |
07/02/2017 | 196.00p | 200.76p | 194.00p | 200.75p | 53448 |
06/02/2017 | 195.50p | 196.00p | 193.15p | 195.00p | 132500 |
03/02/2017 | 197.50p | 197.75p | 194.00p | 195.50p | 98850 |
02/02/2017 | 198.00p | 199.76p | 193.50p | 197.50p | 86043 |
01/02/2017 | 196.00p | 200.00p | 193.82p | 198.00p | 250625 |
31/01/2017 | 199.00p | 204.76p | 195.25p | 204.75p | 102211 |
30/01/2017 | 199.00p | 200.50p | 197.00p | 199.00p | 100788 |
27/01/2017 | 199.00p | 201.00p | 197.00p | 199.00p | 77111 |
26/01/2017 | 199.50p | 200.00p | 197.00p | 199.00p | 165366 |
25/01/2017 | 199.50p | 201.00p | 197.00p | 199.50p | 180395 |
24/01/2017 | 200.00p | 202.00p | 197.00p | 199.50p | 85700 |
23/01/2017 | 199.50p | 202.00p | 198.00p | 200.00p | 123750 |
20/01/2017 | 199.50p | 201.99p | 197.20p | 199.50p | 63624 |
19/01/2017 | 199.50p | 201.00p | 197.00p | 199.50p | 73960 |
18/01/2017 | 200.00p | 201.00p | 197.00p | 199.50p | 153702 |
17/01/2017 | 199.00p | 202.00p | 197.10p | 200.00p | 250019 |
16/01/2017 | 198.50p | 201.00p | 197.00p | 199.00p | 155918 |
13/01/2017 | 200.00p | 201.50p | 193.30p | 198.50p | 211548 |
12/01/2017 | 199.50p | 199.50p | 197.00p | 199.00p | 101146 |
11/01/2017 | 200.50p | 200.50p | 197.00p | 199.50p | 117278 |
10/01/2017 | 199.00p | 201.70p | 198.65p | 200.50p | 88839 |
09/01/2017 | 200.50p | 200.50p | 197.30p | 199.00p | 98249 |
06/01/2017 | 200.50p | 202.00p | 199.15p | 200.50p | 255080 |
05/01/2017 | 200.50p | 202.00p | 197.50p | 200.50p | 165232 |
04/01/2017 | 200.50p | 202.00p | 199.20p | 200.50p | 157535 |
03/01/2017 | 200.50p | 201.00p | 199.20p | 200.50p | 542015 |
*Close Price adjusted for both dividends and splits