Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2017 | 204.00p | 204.00p | 202.00p | 204.00p | 791067 |
14/06/2017 | 204.50p | 204.50p | 202.75p | 202.75p | 18746 |
13/06/2017 | 203.00p | 204.50p | 202.00p | 204.00p | 1657777 |
12/06/2017 | 203.00p | 203.00p | 200.38p | 203.00p | 1348440 |
09/06/2017 | 200.50p | 203.75p | 197.15p | 203.75p | 13206 |
08/06/2017 | 197.00p | 200.00p | 197.00p | 199.00p | 44529 |
07/06/2017 | 196.00p | 198.25p | 194.00p | 194.00p | 36326 |
06/06/2017 | 201.00p | 201.85p | 195.00p | 198.25p | 164177 |
05/06/2017 | 201.00p | 202.20p | 200.25p | 200.25p | 37011 |
02/06/2017 | 201.00p | 202.80p | 200.00p | 200.25p | 24143 |
01/06/2017 | 204.00p | 204.00p | 200.00p | 201.00p | 50396 |
31/05/2017 | 202.00p | 204.01p | 202.00p | 203.00p | 9761 |
30/05/2017 | 204.00p | 204.00p | 200.00p | 202.50p | 71100 |
26/05/2017 | 205.00p | 205.00p | 203.43p | 204.25p | 151814 |
25/05/2017 | 205.00p | 205.00p | 204.00p | 204.25p | 107199 |
24/05/2017 | 205.00p | 205.00p | 202.17p | 205.00p | 291896 |
23/05/2017 | 197.00p | 210.00p | 197.00p | 204.75p | 665417 |
22/05/2017 | 207.00p | 208.30p | 197.00p | 201.00p | 720842 |
19/05/2017 | 200.00p | 208.19p | 200.00p | 200.00p | 9420 |
18/05/2017 | 204.75p | 208.40p | 200.00p | 200.00p | 5674 |
17/05/2017 | 209.75p | 210.00p | 202.25p | 206.12p | 18846 |
16/05/2017 | 205.00p | 209.36p | 202.00p | 203.50p | 66664 |
15/05/2017 | 200.00p | 204.35p | 200.00p | 202.25p | 24763 |
12/05/2017 | 202.00p | 204.70p | 200.00p | 202.00p | 32363 |
11/05/2017 | 202.00p | 206.80p | 195.00p | 202.00p | 1759345 |
10/05/2017 | 202.75p | 202.75p | 199.06p | 202.75p | 7678 |
09/05/2017 | 204.75p | 204.75p | 197.95p | 201.00p | 375405 |
08/05/2017 | 201.00p | 202.75p | 198.12p | 202.75p | 31647 |
05/05/2017 | 195.00p | 203.75p | 195.00p | 203.75p | 15953 |
04/05/2017 | 199.25p | 203.31p | 195.00p | 195.00p | 70342 |
03/05/2017 | 207.00p | 207.00p | 202.10p | 204.00p | 83411 |
02/05/2017 | 205.00p | 206.96p | 202.01p | 206.00p | 23806 |
28/04/2017 | 207.00p | 207.26p | 205.52p | 207.00p | 41176 |
27/04/2017 | 206.00p | 208.54p | 202.85p | 205.25p | 110182 |
26/04/2017 | 202.25p | 208.00p | 200.99p | 208.00p | 98683 |
25/04/2017 | 200.00p | 205.00p | 197.00p | 204.75p | 65890 |
24/04/2017 | 199.00p | 199.15p | 196.00p | 197.63p | 31436 |
21/04/2017 | 200.00p | 200.00p | 196.87p | 200.00p | 41324 |
20/04/2017 | 202.00p | 205.00p | 195.00p | 197.50p | 62137 |
19/04/2017 | 202.00p | 202.00p | 195.84p | 200.00p | 32785 |
18/04/2017 | 200.00p | 200.31p | 195.80p | 199.00p | 17715 |
13/04/2017 | 204.00p | 204.00p | 197.31p | 200.00p | 51415 |
12/04/2017 | 204.00p | 204.00p | 195.00p | 196.25p | 12525 |
11/04/2017 | 204.00p | 204.00p | 196.22p | 200.00p | 20140 |
10/04/2017 | 208.00p | 208.00p | 195.25p | 204.00p | 49887 |
07/04/2017 | 195.00p | 208.25p | 185.25p | 204.00p | 186251 |
06/04/2017 | 193.00p | 194.75p | 190.50p | 194.75p | 46300 |
05/04/2017 | 195.00p | 195.00p | 190.55p | 192.75p | 20549 |
04/04/2017 | 192.00p | 195.00p | 186.00p | 195.00p | 44564 |
03/04/2017 | 192.00p | 195.00p | 186.12p | 193.00p | 39004 |
31/03/2017 | 183.50p | 195.00p | 183.50p | 195.00p | 22976 |
30/03/2017 | 186.25p | 190.00p | 186.25p | 188.25p | 28655 |
29/03/2017 | 185.25p | 187.87p | 182.00p | 186.25p | 16527 |
28/03/2017 | 185.00p | 186.33p | 181.22p | 185.00p | 12454 |
27/03/2017 | 184.00p | 187.84p | 184.00p | 187.00p | 30675 |
24/03/2017 | 190.00p | 190.00p | 181.25p | 187.25p | 16342 |
23/03/2017 | 184.00p | 187.84p | 181.15p | 187.50p | 12912 |
22/03/2017 | 185.25p | 189.00p | 184.06p | 185.00p | 62776 |
21/03/2017 | 185.00p | 187.38p | 183.51p | 185.00p | 267446 |
20/03/2017 | 187.00p | 188.85p | 185.00p | 185.00p | 2968215 |
17/03/2017 | 186.00p | 191.00p | 183.00p | 188.75p | 21847 |
16/03/2017 | 193.00p | 193.00p | 184.99p | 185.00p | 14899 |
15/03/2017 | 187.00p | 188.86p | 186.00p | 186.25p | 21812 |
14/03/2017 | 190.00p | 194.95p | 186.00p | 186.00p | 61488 |
13/03/2017 | 195.00p | 197.29p | 190.00p | 191.50p | 697032 |
10/03/2017 | 199.00p | 199.00p | 193.50p | 193.50p | 28681 |
09/03/2017 | 192.00p | 197.92p | 192.00p | 196.00p | 15311 |
08/03/2017 | 195.00p | 200.00p | 192.25p | 192.25p | 122721 |
07/03/2017 | 190.00p | 193.00p | 186.98p | 192.00p | 167860 |
06/03/2017 | 186.00p | 190.00p | 182.00p | 185.50p | 72484 |
03/03/2017 | 182.00p | 185.25p | 180.25p | 185.25p | 1139750 |
02/03/2017 | 180.25p | 182.00p | 179.00p | 180.25p | 20154 |
01/03/2017 | 178.75p | 182.00p | 174.83p | 182.00p | 1915268 |
28/02/2017 | 178.00p | 179.00p | 175.05p | 179.00p | 71154 |
27/02/2017 | 180.00p | 181.88p | 173.93p | 177.00p | 136472 |
24/02/2017 | 175.00p | 179.70p | 175.00p | 177.00p | 25979 |
23/02/2017 | 181.75p | 181.75p | 178.81p | 179.50p | 278928 |
22/02/2017 | 180.00p | 180.00p | 176.37p | 180.00p | 60111 |
21/02/2017 | 180.00p | 180.00p | 176.60p | 180.00p | 15845 |
20/02/2017 | 180.00p | 180.00p | 176.82p | 180.00p | 19663 |
17/02/2017 | 181.75p | 182.00p | 176.87p | 182.00p | 892302 |
16/02/2017 | 181.00p | 181.00p | 176.12p | 181.00p | 8215 |
15/02/2017 | 179.00p | 184.00p | 179.00p | 182.00p | 28862 |
14/02/2017 | 182.00p | 182.00p | 178.13p | 179.00p | 33757 |
13/02/2017 | 181.50p | 184.75p | 177.88p | 181.50p | 31242 |
10/02/2017 | 184.75p | 185.00p | 179.29p | 185.00p | 30887 |
09/02/2017 | 180.00p | 183.00p | 179.48p | 180.00p | 25670 |
08/02/2017 | 178.75p | 183.38p | 176.77p | 178.75p | 12488 |
07/02/2017 | 178.00p | 184.00p | 173.31p | 180.00p | 21126 |
06/02/2017 | 171.00p | 175.00p | 171.00p | 174.50p | 18565 |
03/02/2017 | 173.75p | 175.61p | 173.56p | 173.75p | 5868 |
02/02/2017 | 172.00p | 177.91p | 171.00p | 171.00p | 59310 |
01/02/2017 | 179.50p | 179.50p | 172.00p | 174.50p | 17862 |
31/01/2017 | 179.75p | 179.75p | 174.22p | 179.50p | 2753 |
30/01/2017 | 177.00p | 178.00p | 175.00p | 177.00p | 47382 |
27/01/2017 | 180.00p | 181.48p | 176.00p | 176.00p | 34852 |
26/01/2017 | 175.00p | 184.00p | 173.29p | 180.00p | 11848 |
25/01/2017 | 183.75p | 184.00p | 176.10p | 184.00p | 32584 |
24/01/2017 | 184.75p | 184.75p | 175.30p | 183.00p | 9198 |
23/01/2017 | 184.00p | 184.00p | 175.80p | 183.75p | 15109 |
20/01/2017 | 185.00p | 185.00p | 175.00p | 177.00p | 36081 |
19/01/2017 | 185.00p | 185.00p | 176.25p | 184.00p | 54499 |
18/01/2017 | 181.00p | 181.00p | 175.25p | 181.00p | 26928 |
17/01/2017 | 182.00p | 182.20p | 176.69p | 179.00p | 19706 |
16/01/2017 | 178.00p | 182.86p | 177.93p | 180.00p | 35919 |
13/01/2017 | 179.00p | 181.44p | 175.00p | 175.00p | 118392 |
12/01/2017 | 178.00p | 180.00p | 175.25p | 175.25p | 48567 |
11/01/2017 | 180.50p | 185.68p | 178.00p | 178.00p | 21994 |
10/01/2017 | 180.50p | 185.45p | 180.50p | 182.00p | 41089 |
09/01/2017 | 180.00p | 187.26p | 180.00p | 180.00p | 30082 |
06/01/2017 | 185.00p | 185.40p | 180.00p | 180.50p | 24759 |
05/01/2017 | 184.75p | 188.21p | 180.00p | 180.00p | 51412 |
04/01/2017 | 182.00p | 184.96p | 180.00p | 180.00p | 71027 |
03/01/2017 | 180.00p | 185.19p | 180.00p | 180.00p | 37900 |
30/12/2016 | 184.00p | 186.64p | 184.00p | 186.00p | 5122 |
29/12/2016 | 180.00p | 186.06p | 180.00p | 180.00p | 16220 |
28/12/2016 | 189.50p | 189.50p | 180.55p | 184.12p | 27860 |
23/12/2016 | 187.10p | 188.34p | 182.61p | 184.75p | 3549 |
22/12/2016 | 180.25p | 187.19p | 180.25p | 184.00p | 12069 |
21/12/2016 | 180.00p | 189.47p | 180.00p | 182.00p | 111100 |
20/12/2016 | 184.75p | 189.50p | 182.00p | 182.00p | 47900 |
19/12/2016 | 180.00p | 185.00p | 178.01p | 180.50p | 17793 |
16/12/2016 | 179.50p | 186.00p | 178.15p | 180.00p | 39042 |
15/12/2016 | 184.75p | 184.75p | 175.00p | 175.00p | 54126 |
14/12/2016 | 185.00p | 185.00p | 183.25p | 185.00p | 20520 |
13/12/2016 | 185.00p | 185.00p | 180.00p | 185.00p | 23122 |
12/12/2016 | 185.00p | 189.40p | 180.76p | 185.00p | 33869 |
09/12/2016 | 185.00p | 189.75p | 180.00p | 182.00p | 47380 |
08/12/2016 | 184.75p | 184.75p | 177.24p | 182.00p | 20119 |
07/12/2016 | 180.00p | 184.95p | 178.75p | 180.00p | 47760 |
06/12/2016 | 185.00p | 189.75p | 180.00p | 180.00p | 44548 |
05/12/2016 | 185.00p | 188.75p | 180.00p | 182.00p | 63314 |
02/12/2016 | 182.00p | 190.00p | 178.25p | 180.25p | 129275 |
01/12/2016 | 175.00p | 181.00p | 175.00p | 175.00p | 10036 |
30/11/2016 | 178.25p | 180.42p | 175.00p | 175.00p | 20409 |
29/11/2016 | 180.00p | 180.00p | 176.31p | 180.00p | 35686 |
28/11/2016 | 182.00p | 182.00p | 176.12p | 180.00p | 20169 |
25/11/2016 | 179.75p | 179.75p | 176.01p | 177.50p | 20631 |
24/11/2016 | 178.00p | 179.60p | 175.00p | 175.00p | 48050 |
23/11/2016 | 175.00p | 179.40p | 175.00p | 175.00p | 31686 |
22/11/2016 | 177.25p | 180.00p | 177.25p | 177.25p | 12157 |
21/11/2016 | 178.00p | 179.88p | 178.00p | 178.00p | 14808 |
18/11/2016 | 175.25p | 180.00p | 175.25p | 177.00p | 11927 |
17/11/2016 | 177.75p | 179.72p | 175.00p | 175.00p | 13959 |
16/11/2016 | 180.00p | 180.00p | 177.00p | 177.63p | 21742 |
15/11/2016 | 179.50p | 180.00p | 175.00p | 180.00p | 37654 |
14/11/2016 | 179.50p | 179.50p | 173.00p | 173.00p | 21327 |
11/11/2016 | 179.50p | 179.50p | 170.25p | 170.25p | 212398 |
10/11/2016 | 176.00p | 179.00p | 175.00p | 175.00p | 43670 |
09/11/2016 | 170.00p | 176.72p | 169.20p | 175.00p | 27667 |
08/11/2016 | 175.00p | 175.25p | 172.50p | 173.25p | 65618 |
07/11/2016 | 170.00p | 177.50p | 168.09p | 174.75p | 179623 |
04/11/2016 | 165.00p | 170.00p | 165.00p | 170.00p | 51751 |
03/11/2016 | 167.00p | 170.00p | 166.44p | 167.00p | 3761 |
02/11/2016 | 167.00p | 169.04p | 165.25p | 166.00p | 40537 |
01/11/2016 | 170.00p | 170.34p | 165.00p | 165.25p | 22798 |
31/10/2016 | 170.00p | 174.00p | 165.00p | 170.50p | 43297 |
28/10/2016 | 175.00p | 175.00p | 170.54p | 175.00p | 31198 |
27/10/2016 | 172.00p | 175.00p | 172.00p | 175.00p | 24954 |
26/10/2016 | 175.00p | 175.00p | 172.00p | 173.50p | 34227 |
25/10/2016 | 180.00p | 180.00p | 171.47p | 175.00p | 106012 |
24/10/2016 | 181.50p | 181.50p | 175.70p | 180.00p | 10011 |
21/10/2016 | 177.00p | 182.00p | 177.00p | 177.00p | 1544 |
20/10/2016 | 177.00p | 182.20p | 177.00p | 182.00p | 7726 |
19/10/2016 | 185.00p | 185.00p | 177.30p | 179.50p | 33681 |
18/10/2016 | 185.00p | 185.00p | 177.00p | 182.00p | 25300 |
17/10/2016 | 184.75p | 185.00p | 177.48p | 185.00p | 15095 |
14/10/2016 | 185.00p | 185.00p | 180.00p | 182.00p | 24047 |
13/10/2016 | 185.00p | 185.00p | 177.25p | 184.00p | 74491 |
12/10/2016 | 183.50p | 183.82p | 177.00p | 177.75p | 60756 |
11/10/2016 | 178.00p | 184.75p | 177.84p | 181.50p | 58259 |
10/10/2016 | 180.00p | 184.00p | 176.21p | 180.62p | 15061 |
07/10/2016 | 188.00p | 188.00p | 180.25p | 187.00p | 100003 |
06/10/2016 | 185.00p | 188.00p | 180.68p | 181.00p | 16033 |
05/10/2016 | 183.00p | 185.00p | 176.99p | 180.25p | 105997 |
04/10/2016 | 175.00p | 183.00p | 174.44p | 177.00p | 1129916 |
03/10/2016 | 177.00p | 177.00p | 170.75p | 173.25p | 73318 |
30/09/2016 | 175.00p | 175.00p | 173.00p | 173.25p | 57302 |
29/09/2016 | 172.00p | 175.00p | 172.00p | 175.00p | 33221 |
28/09/2016 | 175.00p | 175.00p | 172.00p | 172.00p | 933432 |
27/09/2016 | 174.75p | 175.00p | 165.00p | 175.00p | 5002548 |
26/09/2016 | 170.00p | 172.59p | 170.00p | 170.00p | 73736 |
23/09/2016 | 166.00p | 175.00p | 166.00p | 170.00p | 59469 |
22/09/2016 | 166.00p | 173.50p | 166.00p | 173.50p | 13974 |
21/09/2016 | 172.00p | 175.00p | 170.00p | 170.00p | 74758 |
20/09/2016 | 173.00p | 173.30p | 170.50p | 172.00p | 439689 |
19/09/2016 | 167.00p | 168.75p | 167.00p | 167.00p | 11119 |
16/09/2016 | 175.00p | 175.00p | 165.76p | 167.00p | 210027 |
15/09/2016 | 172.75p | 177.00p | 167.82p | 172.00p | 95210 |
14/09/2016 | 178.00p | 178.00p | 167.50p | 173.00p | 27613 |
13/09/2016 | 170.00p | 176.00p | 170.00p | 170.00p | 15135 |
12/09/2016 | 170.00p | 175.00p | 168.76p | 171.00p | 90049 |
09/09/2016 | 167.00p | 173.59p | 167.00p | 167.00p | 20324 |
08/09/2016 | 167.00p | 171.13p | 167.00p | 167.00p | 6290 |
07/09/2016 | 166.00p | 172.00p | 166.00p | 166.00p | 27848 |
06/09/2016 | 166.00p | 172.48p | 166.00p | 168.00p | 26287 |
05/09/2016 | 166.00p | 172.10p | 166.00p | 166.00p | 11393 |
02/09/2016 | 169.75p | 174.75p | 167.00p | 167.00p | 133181 |
01/09/2016 | 169.75p | 170.00p | 164.00p | 170.00p | 32633 |
31/08/2016 | 167.00p | 168.18p | 165.00p | 166.00p | 14117 |
*Close Price adjusted for both dividends and splits