Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/01/2017 | 227.00p | 228.50p | 225.62p | 228.50p | 46196 |
06/01/2017 | 223.00p | 226.00p | 221.27p | 226.00p | 53164 |
05/01/2017 | 224.00p | 226.70p | 223.00p | 223.00p | 56011 |
04/01/2017 | 228.00p | 228.00p | 225.11p | 228.00p | 13267 |
03/01/2017 | 224.50p | 227.50p | 223.39p | 225.25p | 46276 |
30/12/2016 | 226.48p | 226.48p | 225.00p | 225.00p | 1324 |
29/12/2016 | 223.25p | 226.95p | 223.25p | 223.25p | 39176 |
28/12/2016 | 227.00p | 227.00p | 224.00p | 225.50p | 15957 |
23/12/2016 | 226.00p | 226.25p | 224.15p | 225.13p | 9478 |
22/12/2016 | 226.00p | 226.00p | 222.25p | 226.00p | 12495 |
21/12/2016 | 222.25p | 225.25p | 222.25p | 224.25p | 8459 |
20/12/2016 | 225.05p | 225.15p | 222.82p | 224.75p | 11113 |
19/12/2016 | 224.50p | 225.95p | 222.57p | 224.00p | 15234 |
16/12/2016 | 224.00p | 226.00p | 221.32p | 226.00p | 69574 |
15/12/2016 | 222.00p | 224.00p | 220.80p | 223.00p | 36290 |
14/12/2016 | 220.50p | 222.00p | 218.50p | 222.00p | 19663 |
13/12/2016 | 217.75p | 220.00p | 216.53p | 219.25p | 18175 |
12/12/2016 | 218.25p | 220.00p | 217.90p | 218.25p | 32991 |
09/12/2016 | 217.50p | 220.00p | 217.50p | 219.50p | 20328 |
08/12/2016 | 216.50p | 220.00p | 216.50p | 220.00p | 4405 |
07/12/2016 | 218.00p | 218.50p | 214.00p | 218.50p | 23029 |
06/12/2016 | 213.00p | 215.53p | 211.94p | 213.00p | 22770 |
05/12/2016 | 213.00p | 215.04p | 211.78p | 214.00p | 17824 |
02/12/2016 | 213.25p | 215.37p | 213.25p | 213.25p | 6285 |
01/12/2016 | 215.00p | 217.62p | 213.75p | 217.25p | 16883 |
30/11/2016 | 221.00p | 221.00p | 216.80p | 219.00p | 22059 |
29/11/2016 | 220.50p | 220.50p | 216.00p | 220.25p | 45960 |
28/11/2016 | 218.94p | 219.50p | 218.37p | 218.37p | 15135 |
25/11/2016 | 219.13p | 219.75p | 216.00p | 218.37p | 22762 |
24/11/2016 | 219.66p | 219.86p | 216.44p | 218.00p | 17835 |
23/11/2016 | 219.95p | 220.00p | 217.00p | 217.00p | 9397 |
22/11/2016 | 217.50p | 218.96p | 215.00p | 217.00p | 22562 |
21/11/2016 | 217.50p | 217.50p | 214.25p | 214.25p | 44630 |
18/11/2016 | 213.75p | 217.86p | 213.50p | 217.50p | 48087 |
17/11/2016 | 216.25p | 218.00p | 214.37p | 217.25p | 62330 |
16/11/2016 | 216.00p | 216.50p | 213.89p | 215.00p | 117249 |
15/11/2016 | 212.50p | 216.00p | 210.87p | 213.50p | 237341 |
14/11/2016 | 212.69p | 213.12p | 212.65p | 213.12p | 19647 |
11/11/2016 | 210.75p | 212.77p | 210.33p | 210.75p | 46284 |
10/11/2016 | 213.00p | 215.50p | 211.81p | 213.88p | 46311 |
09/11/2016 | 207.50p | 212.37p | 205.45p | 212.00p | 49253 |
08/11/2016 | 211.00p | 212.90p | 210.53p | 212.50p | 12607 |
07/11/2016 | 209.50p | 212.25p | 208.89p | 212.25p | 34099 |
04/11/2016 | 209.75p | 209.75p | 207.00p | 207.00p | 12634 |
03/11/2016 | 214.50p | 214.50p | 211.00p | 211.00p | 50710 |
02/11/2016 | 217.18p | 217.18p | 215.00p | 216.37p | 35958 |
01/11/2016 | 220.00p | 220.40p | 217.00p | 217.00p | 31172 |
31/10/2016 | 222.50p | 222.50p | 218.24p | 220.00p | 30203 |
28/10/2016 | 218.00p | 222.00p | 218.00p | 222.00p | 24074 |
27/10/2016 | 219.00p | 221.56p | 218.67p | 220.75p | 10425 |
26/10/2016 | 222.00p | 222.00p | 219.00p | 219.00p | 11963 |
25/10/2016 | 218.00p | 223.00p | 218.00p | 220.50p | 19607 |
24/10/2016 | 217.25p | 219.61p | 217.25p | 219.00p | 9270 |
21/10/2016 | 217.00p | 219.52p | 217.00p | 218.75p | 16520 |
20/10/2016 | 218.00p | 218.72p | 217.50p | 217.50p | 48281 |
19/10/2016 | 218.25p | 223.17p | 218.00p | 218.00p | 67839 |
18/10/2016 | 223.00p | 223.00p | 218.25p | 218.25p | 43868 |
17/10/2016 | 219.00p | 221.16p | 219.00p | 219.00p | 12076 |
14/10/2016 | 219.00p | 221.62p | 219.00p | 220.50p | 13234 |
13/10/2016 | 220.00p | 223.00p | 219.00p | 219.00p | 36796 |
12/10/2016 | 220.00p | 222.70p | 220.00p | 220.50p | 18950 |
11/10/2016 | 219.50p | 222.70p | 219.50p | 220.50p | 37352 |
10/10/2016 | 218.00p | 224.00p | 216.42p | 224.00p | 70278 |
07/10/2016 | 216.50p | 217.75p | 215.50p | 217.75p | 34071 |
06/10/2016 | 213.50p | 216.50p | 213.00p | 214.00p | 19949 |
05/10/2016 | 216.00p | 216.00p | 212.50p | 213.25p | 13848 |
04/10/2016 | 215.00p | 216.00p | 210.42p | 213.50p | 66612 |
03/10/2016 | 212.00p | 213.75p | 210.60p | 213.75p | 27646 |
30/09/2016 | 211.60p | 211.65p | 208.20p | 210.63p | 12079 |
29/09/2016 | 211.60p | 211.60p | 210.80p | 211.50p | 10750 |
28/09/2016 | 211.00p | 211.00p | 209.00p | 210.00p | 24583 |
27/09/2016 | 209.00p | 211.68p | 208.00p | 210.00p | 45282 |
26/09/2016 | 210.14p | 210.44p | 209.56p | 210.12p | 16879 |
23/09/2016 | 210.00p | 211.50p | 208.50p | 211.25p | 60169 |
22/09/2016 | 208.00p | 210.00p | 208.00p | 210.00p | 66637 |
21/09/2016 | 209.75p | 209.75p | 208.75p | 209.75p | 7177 |
20/09/2016 | 208.00p | 208.75p | 207.12p | 208.50p | 88874 |
19/09/2016 | 204.75p | 207.75p | 203.50p | 207.00p | 61770 |
16/09/2016 | 204.00p | 206.45p | 202.75p | 205.00p | 321022 |
15/09/2016 | 202.50p | 205.50p | 202.50p | 205.50p | 4488 |
14/09/2016 | 205.00p | 205.00p | 204.00p | 205.00p | 5353 |
13/09/2016 | 206.00p | 206.00p | 201.91p | 206.00p | 18434 |
12/09/2016 | 204.00p | 204.00p | 202.00p | 202.50p | 20925 |
09/09/2016 | 204.75p | 206.10p | 204.75p | 205.00p | 9024 |
08/09/2016 | 206.00p | 208.00p | 206.00p | 207.00p | 15995 |
07/09/2016 | 205.50p | 207.25p | 204.00p | 207.25p | 17465 |
06/09/2016 | 206.50p | 206.50p | 205.00p | 206.00p | 28027 |
05/09/2016 | 205.50p | 206.50p | 205.50p | 206.50p | 9039 |
02/09/2016 | 205.00p | 208.00p | 205.00p | 206.00p | 34486 |
01/09/2016 | 208.00p | 208.00p | 205.00p | 206.50p | 17250 |
31/08/2016 | 206.50p | 207.35p | 204.86p | 207.00p | 70687 |
30/08/2016 | 207.00p | 208.00p | 206.00p | 208.00p | 32847 |
26/08/2016 | 207.00p | 207.02p | 206.00p | 207.00p | 13869 |
25/08/2016 | 207.00p | 207.17p | 206.00p | 207.00p | 41194 |
24/08/2016 | 208.00p | 209.75p | 207.00p | 207.00p | 15555 |
23/08/2016 | 208.50p | 209.00p | 208.00p | 208.50p | 4492 |
22/08/2016 | 208.50p | 210.35p | 208.09p | 208.50p | 18519 |
19/08/2016 | 209.50p | 210.50p | 208.41p | 209.50p | 53514 |
18/08/2016 | 210.00p | 212.20p | 208.25p | 209.00p | 33091 |
17/08/2016 | 210.00p | 212.51p | 210.00p | 210.00p | 19098 |
16/08/2016 | 211.75p | 213.21p | 211.75p | 211.75p | 3163 |
15/08/2016 | 213.00p | 213.88p | 209.29p | 213.75p | 23552 |
12/08/2016 | 210.00p | 211.75p | 207.72p | 211.75p | 44319 |
11/08/2016 | 210.00p | 212.00p | 209.00p | 212.00p | 83382 |
10/08/2016 | 208.25p | 210.00p | 207.26p | 210.00p | 33794 |
09/08/2016 | 208.50p | 209.75p | 207.49p | 209.75p | 51124 |
08/08/2016 | 208.25p | 209.00p | 207.52p | 209.00p | 16483 |
05/08/2016 | 202.00p | 207.50p | 202.00p | 207.50p | 86379 |
04/08/2016 | 201.00p | 205.50p | 200.89p | 205.00p | 49155 |
03/08/2016 | 202.00p | 204.16p | 201.50p | 201.50p | 92534 |
02/08/2016 | 208.00p | 208.00p | 202.12p | 205.50p | 19742 |
01/08/2016 | 205.00p | 205.34p | 205.00p | 205.00p | 8089 |
29/07/2016 | 204.75p | 207.00p | 204.32p | 204.75p | 32662 |
28/07/2016 | 204.75p | 206.43p | 204.75p | 204.75p | 4978 |
27/07/2016 | 205.50p | 206.12p | 204.75p | 206.12p | 17567 |
26/07/2016 | 204.25p | 206.25p | 203.56p | 203.75p | 28137 |
25/07/2016 | 203.75p | 205.75p | 203.75p | 205.75p | 21816 |
22/07/2016 | 203.75p | 205.63p | 203.75p | 205.63p | 25086 |
21/07/2016 | 204.50p | 204.86p | 203.00p | 204.50p | 10640 |
20/07/2016 | 205.00p | 207.00p | 203.04p | 207.00p | 11484 |
19/07/2016 | 203.00p | 205.00p | 201.37p | 205.00p | 12563 |
18/07/2016 | 200.00p | 201.68p | 197.23p | 201.50p | 84004 |
15/07/2016 | 200.25p | 200.25p | 197.66p | 200.25p | 33141 |
14/07/2016 | 199.75p | 202.38p | 198.50p | 200.00p | 42937 |
13/07/2016 | 199.50p | 200.38p | 198.55p | 199.00p | 102351 |
12/07/2016 | 201.00p | 202.82p | 200.00p | 201.00p | 60214 |
11/07/2016 | 201.00p | 202.40p | 198.42p | 202.00p | 33894 |
08/07/2016 | 198.25p | 200.37p | 196.25p | 196.25p | 58324 |
07/07/2016 | 198.00p | 200.50p | 196.25p | 200.00p | 40510 |
06/07/2016 | 195.00p | 197.00p | 192.55p | 196.75p | 75939 |
05/07/2016 | 192.25p | 196.75p | 191.55p | 196.00p | 77371 |
04/07/2016 | 195.00p | 195.50p | 191.75p | 193.38p | 28288 |
01/07/2016 | 192.25p | 195.50p | 189.50p | 195.50p | 37060 |
30/06/2016 | 189.00p | 194.00p | 189.00p | 194.00p | 42258 |
29/06/2016 | 186.25p | 190.00p | 183.48p | 190.00p | 57834 |
28/06/2016 | 181.75p | 185.00p | 181.08p | 185.00p | 170593 |
27/06/2016 | 182.00p | 182.00p | 177.25p | 179.38p | 25138 |
24/06/2016 | 168.00p | 181.00p | 168.00p | 178.63p | 94911 |
23/06/2016 | 178.25p | 179.50p | 177.50p | 179.50p | 149014 |
22/06/2016 | 178.50p | 179.37p | 177.08p | 178.50p | 53095 |
21/06/2016 | 180.00p | 180.00p | 177.50p | 179.25p | 56369 |
20/06/2016 | 182.00p | 184.95p | 178.00p | 178.00p | 74288 |
17/06/2016 | 177.25p | 182.00p | 177.25p | 181.25p | 75114 |
16/06/2016 | 179.00p | 181.25p | 177.29p | 180.50p | 33986 |
15/06/2016 | 180.25p | 182.00p | 178.65p | 181.75p | 128337 |
14/06/2016 | 180.25p | 181.00p | 177.00p | 181.00p | 216141 |
13/06/2016 | 182.00p | 183.50p | 180.03p | 182.00p | 29391 |
10/06/2016 | 181.25p | 183.52p | 181.00p | 182.75p | 53710 |
09/06/2016 | 182.25p | 184.75p | 182.00p | 183.00p | 7781 |
08/06/2016 | 185.00p | 185.00p | 182.32p | 185.00p | 4672 |
07/06/2016 | 185.00p | 185.00p | 181.15p | 183.00p | 70716 |
06/06/2016 | 181.50p | 184.00p | 179.17p | 184.00p | 20446 |
03/06/2016 | 181.50p | 181.50p | 179.75p | 181.00p | 42456 |
02/06/2016 | 178.25p | 182.00p | 178.25p | 182.00p | 23974 |
01/06/2016 | 180.00p | 181.75p | 179.50p | 181.75p | 66734 |
31/05/2016 | 179.50p | 180.25p | 175.25p | 180.25p | 116654 |
27/05/2016 | 179.00p | 179.00p | 177.87p | 179.00p | 15116 |
26/05/2016 | 177.00p | 178.75p | 174.66p | 178.75p | 31664 |
25/05/2016 | 177.50p | 178.76p | 177.50p | 178.25p | 95464 |
24/05/2016 | 176.50p | 179.00p | 176.00p | 178.00p | 33143 |
23/05/2016 | 178.00p | 178.00p | 176.10p | 178.00p | 53859 |
20/05/2016 | 177.00p | 177.50p | 174.25p | 177.50p | 48187 |
19/05/2016 | 180.00p | 180.00p | 175.05p | 176.00p | 8772 |
18/05/2016 | 175.50p | 178.25p | 175.00p | 176.00p | 38170 |
17/05/2016 | 178.25p | 178.25p | 177.00p | 178.25p | 8613 |
16/05/2016 | 180.00p | 180.00p | 177.03p | 180.00p | 6698 |
13/05/2016 | 181.00p | 181.00p | 176.77p | 181.00p | 7154 |
12/05/2016 | 178.00p | 180.31p | 176.88p | 177.50p | 41858 |
11/05/2016 | 178.50p | 180.01p | 178.50p | 179.25p | 30789 |
10/05/2016 | 178.50p | 180.56p | 177.64p | 179.25p | 29389 |
09/05/2016 | 177.64p | 179.25p | 177.64p | 179.25p | 4743 |
06/05/2016 | 175.75p | 179.00p | 175.75p | 179.00p | 39140 |
05/05/2016 | 177.50p | 180.75p | 177.50p | 178.00p | 35649 |
04/05/2016 | 178.00p | 179.25p | 176.25p | 178.50p | 119864 |
03/05/2016 | 183.50p | 183.50p | 178.00p | 179.00p | 46168 |
29/04/2016 | 180.00p | 183.50p | 179.00p | 183.50p | 44064 |
28/04/2016 | 185.00p | 185.00p | 180.00p | 181.75p | 22896 |
27/04/2016 | 182.00p | 184.75p | 181.18p | 181.50p | 18845 |
26/04/2016 | 182.00p | 185.99p | 181.25p | 181.25p | 37462 |
25/04/2016 | 183.50p | 183.50p | 182.00p | 183.50p | 1491 |
22/04/2016 | 187.25p | 187.25p | 184.25p | 184.25p | 22607 |
21/04/2016 | 186.00p | 186.75p | 184.48p | 186.00p | 34195 |
20/04/2016 | 186.75p | 186.75p | 182.82p | 184.75p | 51692 |
19/04/2016 | 184.75p | 185.43p | 180.73p | 184.75p | 39160 |
18/04/2016 | 184.50p | 185.75p | 183.50p | 184.50p | 17167 |
15/04/2016 | 187.00p | 187.00p | 184.25p | 185.75p | 27453 |
14/04/2016 | 185.00p | 186.75p | 185.00p | 186.75p | 38878 |
13/04/2016 | 183.50p | 185.00p | 180.27p | 185.00p | 44742 |
12/04/2016 | 181.50p | 181.75p | 179.07p | 181.50p | 61552 |
11/04/2016 | 186.00p | 186.00p | 181.75p | 186.00p | 24121 |
08/04/2016 | 183.00p | 184.51p | 181.00p | 183.00p | 16654 |
07/04/2016 | 183.50p | 183.77p | 180.25p | 182.50p | 20726 |
06/04/2016 | 180.25p | 183.75p | 180.25p | 183.75p | 56682 |
05/04/2016 | 184.00p | 184.00p | 180.00p | 182.00p | 34431 |
04/04/2016 | 182.50p | 183.00p | 180.25p | 183.00p | 92949 |
01/04/2016 | 178.00p | 183.00p | 177.00p | 183.00p | 140965 |
31/03/2016 | 180.25p | 182.25p | 178.00p | 182.25p | 83951 |
30/03/2016 | 181.00p | 184.00p | 179.39p | 183.50p | 59654 |
29/03/2016 | 179.50p | 183.05p | 178.25p | 179.50p | 28755 |
24/03/2016 | 183.25p | 183.27p | 179.24p | 180.75p | 75238 |
*Close Price adjusted for both dividends and splits