Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/12/2016 | 232.00p | 238.00p | 230.50p | 230.50p | 1165 |
21/12/2016 | 236.00p | 236.00p | 223.00p | 230.50p | 17843 |
20/12/2016 | 220.00p | 238.00p | 220.00p | 230.50p | 12580 |
19/12/2016 | 232.75p | 232.75p | 230.50p | 230.50p | 2360 |
16/12/2016 | 232.00p | 238.00p | 230.00p | 230.50p | 34695 |
15/12/2016 | 232.75p | 232.75p | 230.38p | 230.38p | 450 |
14/12/2016 | 225.00p | 231.00p | 225.00p | 231.00p | 555 |
13/12/2016 | 232.00p | 235.00p | 230.38p | 230.38p | 24080 |
12/12/2016 | 230.00p | 231.00p | 229.00p | 229.00p | 1237 |
09/12/2016 | 223.02p | 231.38p | 223.00p | 231.38p | 8906 |
08/12/2016 | 222.00p | 235.00p | 222.00p | 230.25p | 10970 |
07/12/2016 | 232.00p | 232.00p | 231.50p | 231.50p | 2600 |
06/12/2016 | 237.00p | 237.00p | 229.12p | 231.75p | 10058 |
05/12/2016 | 235.00p | 236.00p | 227.00p | 230.50p | 23652 |
02/12/2016 | 232.50p | 232.50p | 226.87p | 228.75p | 1626 |
01/12/2016 | 230.00p | 249.75p | 222.00p | 228.75p | 11636 |
30/11/2016 | 215.00p | 222.50p | 215.00p | 222.50p | 335 |
29/11/2016 | 226.25p | 226.25p | 222.50p | 222.50p | 2204 |
28/11/2016 | 215.00p | 222.50p | 215.00p | 222.50p | 9000 |
25/11/2016 | 215.00p | 222.50p | 222.50p | 222.50p | 0 |
24/11/2016 | 215.00p | 222.50p | 215.00p | 222.50p | 28500 |
23/11/2016 | 217.00p | 226.81p | 217.00p | 223.62p | 2439 |
22/11/2016 | 215.00p | 229.98p | 215.00p | 223.50p | 585764 |
21/11/2016 | 215.00p | 229.98p | 215.00p | 222.50p | 3499 |
18/11/2016 | 225.00p | 225.00p | 215.02p | 222.62p | 2003 |
17/11/2016 | 205.00p | 220.00p | 200.00p | 220.00p | 578260 |
16/11/2016 | 207.50p | 212.05p | 200.00p | 207.50p | 20198 |
15/11/2016 | 210.00p | 220.00p | 210.00p | 213.75p | 182360 |
14/11/2016 | 222.35p | 222.35p | 210.02p | 216.25p | 715 |
11/11/2016 | 219.98p | 219.98p | 215.12p | 215.12p | 58 |
10/11/2016 | 219.85p | 221.34p | 213.75p | 213.75p | 119839 |
09/11/2016 | 195.00p | 215.00p | 195.00p | 212.50p | 270486 |
08/11/2016 | 197.39p | 206.75p | 197.39p | 203.50p | 298448 |
07/11/2016 | 200.00p | 203.00p | 197.60p | 201.00p | 10998 |
04/11/2016 | 210.25p | 214.00p | 204.00p | 204.00p | 9386 |
03/11/2016 | 215.00p | 220.00p | 215.00p | 215.00p | 519764 |
02/11/2016 | 218.00p | 218.00p | 210.00p | 214.00p | 6461 |
01/11/2016 | 219.00p | 219.00p | 217.50p | 217.50p | 2260 |
31/10/2016 | 216.00p | 217.50p | 214.00p | 214.00p | 12271 |
28/10/2016 | 217.50p | 220.00p | 210.00p | 215.00p | 203145 |
27/10/2016 | 210.00p | 219.00p | 210.00p | 215.00p | 500 |
26/10/2016 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
25/10/2016 | 217.50p | 220.00p | 217.50p | 217.50p | 80094 |
24/10/2016 | 214.00p | 225.00p | 210.00p | 217.50p | 7438 |
21/10/2016 | 217.75p | 225.00p | 217.75p | 221.62p | 3250 |
20/10/2016 | 216.00p | 221.50p | 216.00p | 221.50p | 10000 |
19/10/2016 | 216.00p | 222.62p | 216.00p | 222.62p | 9628 |
18/10/2016 | 220.00p | 223.00p | 217.00p | 220.00p | 340261 |
17/10/2016 | 223.00p | 230.50p | 214.00p | 216.00p | 25972 |
14/10/2016 | 234.88p | 230.50p | 229.00p | 230.50p | 0 |
13/10/2016 | 234.88p | 234.88p | 229.00p | 229.00p | 43346 |
12/10/2016 | 233.00p | 233.00p | 220.20p | 228.00p | 1068477 |
11/10/2016 | 240.00p | 239.00p | 233.75p | 239.00p | 0 |
10/10/2016 | 240.00p | 240.00p | 233.75p | 233.75p | 12961 |
07/10/2016 | 250.00p | 250.00p | 240.25p | 250.00p | 19747 |
06/10/2016 | 250.00p | 250.00p | 246.00p | 250.00p | 7326 |
05/10/2016 | 235.15p | 246.00p | 235.15p | 242.50p | 1184 |
04/10/2016 | 240.00p | 246.25p | 237.00p | 242.50p | 10220 |
03/10/2016 | 251.25p | 251.25p | 247.50p | 247.50p | 800 |
30/09/2016 | 250.00p | 253.50p | 239.74p | 253.50p | 207984 |
29/09/2016 | 250.00p | 255.00p | 255.00p | 255.00p | 0 |
28/09/2016 | 250.00p | 255.00p | 250.00p | 255.00p | 391321 |
27/09/2016 | 252.50p | 255.00p | 250.00p | 255.00p | 15093 |
26/09/2016 | 250.00p | 264.98p | 250.00p | 260.00p | 31934 |
23/09/2016 | 265.00p | 265.00p | 250.00p | 265.00p | 21635 |
22/09/2016 | 268.00p | 269.00p | 260.00p | 261.50p | 35033 |
21/09/2016 | 260.00p | 270.00p | 259.98p | 265.00p | 25668 |
20/09/2016 | 250.00p | 260.00p | 241.60p | 260.00p | 129642 |
19/09/2016 | 236.00p | 250.00p | 236.00p | 240.00p | 14871 |
16/09/2016 | 248.00p | 248.00p | 248.00p | 248.00p | 3 |
15/09/2016 | 250.00p | 250.00p | 245.19p | 250.00p | 3461 |
14/09/2016 | 240.00p | 243.00p | 236.02p | 243.00p | 546560 |
13/09/2016 | 240.25p | 247.50p | 240.00p | 247.50p | 5343 |
12/09/2016 | 243.75p | 248.62p | 243.75p | 248.62p | 51919 |
09/09/2016 | 247.92p | 247.92p | 243.62p | 244.50p | 91103 |
08/09/2016 | 247.75p | 248.60p | 240.00p | 243.50p | 29561 |
07/09/2016 | 244.00p | 244.00p | 236.00p | 240.00p | 477156 |
06/09/2016 | 232.00p | 248.00p | 232.00p | 232.00p | 75979 |
05/09/2016 | 235.00p | 247.00p | 235.00p | 240.50p | 37733 |
02/09/2016 | 246.40p | 246.40p | 234.00p | 242.00p | 2199 |
01/09/2016 | 244.00p | 244.00p | 232.00p | 240.00p | 3651 |
31/08/2016 | 232.00p | 241.00p | 232.00p | 241.00p | 1 |
30/08/2016 | 232.00p | 250.82p | 232.00p | 241.00p | 3502 |
26/08/2016 | 240.00p | 244.31p | 233.00p | 233.00p | 19330 |
25/08/2016 | 242.00p | 248.62p | 242.00p | 248.62p | 2208 |
24/08/2016 | 245.00p | 255.00p | 240.00p | 248.75p | 3705 |
23/08/2016 | 258.00p | 262.00p | 248.00p | 254.12p | 322914 |
22/08/2016 | 238.00p | 258.75p | 236.00p | 258.00p | 66940 |
19/08/2016 | 240.00p | 252.30p | 236.00p | 246.50p | 10373 |
18/08/2016 | 240.00p | 243.00p | 240.00p | 242.00p | 13929 |
17/08/2016 | 246.00p | 255.00p | 240.00p | 240.00p | 14106 |
16/08/2016 | 255.00p | 255.00p | 245.00p | 246.00p | 34844 |
15/08/2016 | 262.00p | 267.00p | 262.00p | 262.50p | 7394 |
12/08/2016 | 262.00p | 273.00p | 262.00p | 262.50p | 8422 |
11/08/2016 | 260.00p | 270.00p | 253.75p | 265.25p | 222475 |
10/08/2016 | 257.00p | 270.00p | 244.00p | 260.12p | 229865 |
09/08/2016 | 249.00p | 257.00p | 245.00p | 248.50p | 15860 |
08/08/2016 | 225.00p | 247.00p | 225.00p | 239.50p | 8417 |
05/08/2016 | 233.00p | 238.50p | 233.00p | 236.25p | 28462 |
04/08/2016 | 236.00p | 240.00p | 225.60p | 240.00p | 3143 |
03/08/2016 | 226.50p | 237.00p | 226.50p | 231.75p | 1578329 |
02/08/2016 | 236.98p | 237.00p | 222.09p | 231.00p | 30367 |
01/08/2016 | 225.00p | 238.98p | 222.00p | 231.00p | 6421 |
29/07/2016 | 225.00p | 225.00p | 225.00p | 225.00p | 100969 |
28/07/2016 | 225.00p | 234.00p | 225.00p | 225.00p | 430432 |
27/07/2016 | 208.00p | 226.00p | 208.00p | 225.00p | 70703 |
26/07/2016 | 210.00p | 212.00p | 210.00p | 212.00p | 749 |
25/07/2016 | 210.00p | 220.00p | 210.00p | 210.00p | 45737 |
22/07/2016 | 217.00p | 220.00p | 217.00p | 220.00p | 2654 |
21/07/2016 | 202.00p | 212.00p | 201.87p | 212.00p | 6181 |
20/07/2016 | 206.00p | 206.00p | 205.00p | 206.00p | 16538 |
19/07/2016 | 205.00p | 215.00p | 205.00p | 215.00p | 8648 |
18/07/2016 | 195.00p | 210.00p | 195.00p | 202.00p | 5139 |
15/07/2016 | 195.00p | 206.85p | 194.17p | 204.00p | 40921 |
14/07/2016 | 196.00p | 200.00p | 196.00p | 200.00p | 56050 |
13/07/2016 | 195.10p | 202.00p | 195.10p | 200.00p | 6975 |
12/07/2016 | 205.00p | 205.00p | 200.00p | 205.00p | 18818 |
11/07/2016 | 205.00p | 205.00p | 195.00p | 205.00p | 9268 |
08/07/2016 | 198.00p | 200.00p | 195.10p | 200.00p | 8478 |
07/07/2016 | 205.00p | 207.03p | 195.08p | 199.00p | 13329 |
06/07/2016 | 200.25p | 205.00p | 195.00p | 200.00p | 477451 |
05/07/2016 | 208.25p | 208.25p | 200.00p | 205.00p | 187888 |
04/07/2016 | 215.00p | 215.00p | 208.00p | 210.00p | 297853 |
01/07/2016 | 220.00p | 224.75p | 220.00p | 221.50p | 2558 |
30/06/2016 | 230.00p | 230.01p | 225.13p | 225.13p | 2932 |
29/06/2016 | 225.00p | 230.15p | 218.34p | 225.00p | 13814 |
28/06/2016 | 223.00p | 230.28p | 216.50p | 229.00p | 642365 |
27/06/2016 | 230.00p | 243.50p | 205.13p | 215.00p | 448325 |
24/06/2016 | 260.00p | 260.00p | 228.00p | 230.00p | 47949 |
23/06/2016 | 270.00p | 270.00p | 258.77p | 260.00p | 42353 |
22/06/2016 | 260.00p | 270.00p | 260.00p | 260.00p | 6298 |
21/06/2016 | 270.00p | 270.00p | 260.00p | 270.00p | 552 |
20/06/2016 | 245.00p | 273.00p | 245.00p | 260.00p | 26974 |
17/06/2016 | 260.00p | 260.00p | 246.50p | 260.00p | 4547 |
16/06/2016 | 260.00p | 260.00p | 249.00p | 249.00p | 27084 |
15/06/2016 | 245.00p | 255.00p | 243.87p | 255.00p | 77155 |
14/06/2016 | 245.00p | 245.00p | 240.00p | 245.00p | 583846 |
13/06/2016 | 265.00p | 267.50p | 237.02p | 252.50p | 1078288 |
10/06/2016 | 275.00p | 275.84p | 265.10p | 275.00p | 42123 |
09/06/2016 | 275.00p | 275.00p | 267.00p | 275.00p | 6514 |
08/06/2016 | 285.00p | 285.00p | 270.00p | 275.00p | 37717 |
07/06/2016 | 270.00p | 271.39p | 265.00p | 270.00p | 17584 |
06/06/2016 | 270.00p | 270.00p | 265.00p | 270.00p | 17691 |
03/06/2016 | 270.00p | 270.00p | 264.88p | 264.88p | 101700 |
02/06/2016 | 269.25p | 269.98p | 262.50p | 262.50p | 624495 |
01/06/2016 | 255.00p | 269.25p | 255.00p | 262.37p | 639972 |
31/05/2016 | 257.00p | 269.25p | 257.00p | 257.00p | 535000 |
27/05/2016 | 264.50p | 269.25p | 262.37p | 262.37p | 2336 |
26/05/2016 | 265.00p | 269.25p | 257.50p | 262.50p | 8700 |
25/05/2016 | 265.50p | 268.00p | 265.00p | 266.75p | 219162 |
24/05/2016 | 255.00p | 270.00p | 253.50p | 268.00p | 73575 |
23/05/2016 | 252.00p | 255.00p | 249.00p | 252.00p | 16714 |
20/05/2016 | 253.00p | 253.00p | 249.25p | 249.25p | 13528 |
19/05/2016 | 252.00p | 253.00p | 248.00p | 248.00p | 40689 |
18/05/2016 | 250.00p | 252.00p | 249.50p | 249.50p | 17597 |
17/05/2016 | 240.00p | 250.00p | 236.00p | 247.50p | 177044 |
16/05/2016 | 237.00p | 237.00p | 236.50p | 236.50p | 14257 |
13/05/2016 | 239.98p | 240.00p | 235.00p | 237.50p | 105538 |
12/05/2016 | 238.00p | 238.98p | 237.00p | 237.00p | 5075 |
11/05/2016 | 235.00p | 237.25p | 235.00p | 236.50p | 700488 |
10/05/2016 | 235.00p | 239.00p | 235.00p | 237.00p | 63845 |
09/05/2016 | 239.00p | 243.60p | 236.38p | 239.00p | 74998 |
06/05/2016 | 225.00p | 240.00p | 209.48p | 235.00p | 4702242 |
*Close Price adjusted for both dividends and splits