Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2017 | 292.00p | 294.37p | 292.00p | 294.37p | 39757 |
02/10/2017 | 292.00p | 292.00p | 292.00p | 292.00p | 1292 |
29/09/2017 | 289.00p | 290.50p | 289.75p | 290.50p | 35135 |
28/09/2017 | 289.00p | 289.75p | 289.00p | 289.75p | 156387 |
27/09/2017 | 289.00p | 289.00p | 289.00p | 289.00p | 123 |
26/09/2017 | 290.00p | 290.00p | 289.00p | 289.00p | 51392 |
25/09/2017 | 292.00p | 293.25p | 293.00p | 293.00p | 9379 |
22/09/2017 | 292.00p | 294.25p | 293.25p | 293.25p | 186568 |
21/09/2017 | 292.00p | 294.25p | 292.00p | 294.25p | 15141 |
20/09/2017 | 295.00p | 295.00p | 293.50p | 294.25p | 39108 |
19/09/2017 | 293.50p | 294.75p | 294.00p | 294.75p | 30380 |
18/09/2017 | 293.50p | 294.00p | 290.50p | 294.00p | 15367 |
15/09/2017 | 290.00p | 290.00p | 290.00p | 290.00p | 8668 |
14/09/2017 | 295.00p | 295.00p | 290.50p | 292.75p | 882 |
13/09/2017 | 290.25p | 296.25p | 290.25p | 296.25p | 197 |
12/09/2017 | 290.50p | 293.75p | 290.50p | 293.75p | 638 |
11/09/2017 | 294.75p | 294.75p | 291.00p | 294.13p | 772 |
08/09/2017 | 292.00p | 294.50p | 294.50p | 294.50p | 49091 |
07/09/2017 | 292.00p | 296.25p | 294.50p | 294.50p | 35765 |
06/09/2017 | 292.00p | 296.25p | 292.00p | 296.25p | 3102 |
05/09/2017 | 292.00p | 294.37p | 292.00p | 294.37p | 538 |
04/09/2017 | 292.50p | 294.37p | 292.50p | 294.37p | 24829 |
01/09/2017 | 290.25p | 296.50p | 290.25p | 296.00p | 12944 |
31/08/2017 | 293.00p | 294.50p | 293.25p | 294.50p | 46095 |
30/08/2017 | 293.00p | 293.88p | 293.25p | 293.25p | 30345 |
29/08/2017 | 293.00p | 295.00p | 290.00p | 293.88p | 94214 |
25/08/2017 | 295.00p | 296.00p | 294.50p | 294.50p | 62654 |
24/08/2017 | 289.50p | 295.00p | 289.50p | 294.75p | 8704 |
23/08/2017 | 289.00p | 289.75p | 289.00p | 289.75p | 54 |
22/08/2017 | 285.50p | 289.50p | 285.50p | 289.50p | 68448 |
21/08/2017 | 285.50p | 285.50p | 285.50p | 285.50p | 15001 |
18/08/2017 | 285.00p | 285.50p | 285.00p | 285.50p | 5248 |
17/08/2017 | 286.50p | 286.50p | 285.75p | 285.75p | 9800 |
16/08/2017 | 283.75p | 285.00p | 283.75p | 284.50p | 98368 |
15/08/2017 | 283.00p | 283.75p | 281.50p | 281.50p | 17514 |
14/08/2017 | 282.00p | 282.00p | 281.50p | 281.50p | 12500 |
11/08/2017 | 280.00p | 280.12p | 278.50p | 280.12p | 55000 |
10/08/2017 | 289.00p | 289.00p | 285.00p | 285.00p | 10433 |
09/08/2017 | 288.00p | 288.00p | 288.00p | 288.00p | 22059 |
08/08/2017 | 286.75p | 290.25p | 286.75p | 290.25p | 1 |
07/08/2017 | 287.50p | 287.50p | 286.50p | 286.50p | 10209 |
04/08/2017 | 284.00p | 284.50p | 283.75p | 283.75p | 39107 |
03/08/2017 | 284.00p | 284.00p | 283.00p | 284.00p | 87776 |
02/08/2017 | 288.25p | 287.50p | 286.63p | 286.63p | 17911 |
01/08/2017 | 288.25p | 287.50p | 286.00p | 287.50p | 25617 |
31/07/2017 | 288.25p | 293.00p | 286.00p | 286.00p | 12188 |
28/07/2017 | 288.75p | 288.75p | 284.50p | 284.75p | 5423 |
27/07/2017 | 289.00p | 289.00p | 287.75p | 287.75p | 1684 |
26/07/2017 | 287.50p | 287.50p | 286.00p | 286.00p | 7132 |
25/07/2017 | 287.50p | 289.00p | 287.50p | 288.50p | 13106 |
24/07/2017 | 287.00p | 287.00p | 286.00p | 287.00p | 29391 |
21/07/2017 | 286.50p | 286.37p | 283.00p | 286.37p | 21366 |
20/07/2017 | 286.50p | 287.00p | 283.00p | 283.00p | 2822 |
19/07/2017 | 280.25p | 283.00p | 278.25p | 280.00p | 30709 |
18/07/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 45 |
17/07/2017 | 281.25p | 283.00p | 281.63p | 281.63p | 29068 |
14/07/2017 | 281.25p | 283.00p | 281.25p | 283.00p | 3628 |
13/07/2017 | 284.00p | 284.00p | 283.87p | 283.87p | 21000 |
12/07/2017 | 276.00p | 282.50p | 276.00p | 281.87p | 44213 |
11/07/2017 | 271.00p | 273.25p | 271.00p | 273.25p | 16846 |
10/07/2017 | 267.00p | 267.25p | 267.00p | 267.25p | 3000 |
07/07/2017 | 264.50p | 264.50p | 264.00p | 264.00p | 3826 |
06/07/2017 | 265.00p | 265.00p | 265.00p | 265.00p | 26 |
05/07/2017 | 263.00p | 264.88p | 264.88p | 264.88p | 21431 |
04/07/2017 | 263.00p | 264.88p | 263.00p | 264.88p | 1 |
03/07/2017 | 262.50p | 266.50p | 262.50p | 266.50p | 1414 |
30/06/2017 | 262.50p | 264.50p | 262.50p | 264.50p | 38 |
29/06/2017 | 267.75p | 267.75p | 263.00p | 264.50p | 21904 |
28/06/2017 | 263.25p | 263.25p | 263.00p | 263.00p | 1436 |
27/06/2017 | 268.75p | 268.75p | 265.00p | 265.00p | 6127 |
26/06/2017 | 263.75p | 267.50p | 263.75p | 266.25p | 16402 |
23/06/2017 | 265.00p | 265.88p | 265.00p | 265.88p | 57 |
22/06/2017 | 263.75p | 266.25p | 263.50p | 263.50p | 6724 |
21/06/2017 | 268.25p | 266.88p | 266.75p | 266.75p | 0 |
20/06/2017 | 268.25p | 268.25p | 266.88p | 266.88p | 27185 |
19/06/2017 | 266.00p | 267.00p | 264.50p | 265.00p | 2156 |
16/06/2017 | 264.00p | 266.50p | 263.00p | 265.50p | 107014 |
15/06/2017 | 266.00p | 268.81p | 263.50p | 263.50p | 10509 |
14/06/2017 | 266.25p | 269.28p | 266.00p | 266.00p | 11501 |
13/06/2017 | 266.00p | 269.75p | 266.00p | 268.50p | 12891 |
12/06/2017 | 268.25p | 271.03p | 266.00p | 268.00p | 9123 |
09/06/2017 | 261.50p | 270.00p | 261.50p | 268.25p | 40293 |
08/06/2017 | 260.50p | 261.42p | 258.50p | 259.50p | 16590 |
07/06/2017 | 260.00p | 260.49p | 257.50p | 259.00p | 23113 |
06/06/2017 | 256.50p | 262.21p | 256.50p | 258.25p | 25044 |
05/06/2017 | 261.00p | 261.00p | 259.00p | 260.00p | 10429 |
02/06/2017 | 257.00p | 261.00p | 257.00p | 257.87p | 40334 |
01/06/2017 | 256.30p | 256.98p | 256.00p | 256.00p | 6237 |
31/05/2017 | 254.00p | 256.00p | 254.00p | 254.50p | 54516 |
30/05/2017 | 255.00p | 257.00p | 253.00p | 255.00p | 9150 |
26/05/2017 | 253.00p | 259.16p | 253.00p | 256.75p | 15735 |
25/05/2017 | 252.50p | 256.19p | 251.00p | 253.13p | 47187 |
24/05/2017 | 252.00p | 252.06p | 251.09p | 251.75p | 18401 |
23/05/2017 | 250.50p | 251.50p | 250.25p | 250.25p | 44831 |
22/05/2017 | 249.05p | 252.75p | 248.78p | 249.75p | 29420 |
19/05/2017 | 248.25p | 251.00p | 246.33p | 249.38p | 42141 |
18/05/2017 | 246.00p | 250.00p | 245.65p | 247.00p | 48566 |
17/05/2017 | 255.00p | 255.00p | 248.00p | 249.50p | 26033 |
16/05/2017 | 253.00p | 254.75p | 250.90p | 253.00p | 42761 |
15/05/2017 | 252.25p | 255.22p | 252.00p | 252.25p | 47075 |
12/05/2017 | 248.50p | 254.75p | 247.60p | 251.25p | 29936 |
11/05/2017 | 247.50p | 248.00p | 247.35p | 248.00p | 14518 |
10/05/2017 | 246.00p | 246.64p | 245.00p | 246.00p | 20728 |
09/05/2017 | 242.00p | 246.00p | 240.12p | 244.00p | 58845 |
08/05/2017 | 240.50p | 242.00p | 239.48p | 241.13p | 29522 |
05/05/2017 | 241.00p | 241.50p | 239.67p | 241.50p | 18529 |
04/05/2017 | 240.50p | 240.94p | 240.25p | 240.25p | 7462 |
03/05/2017 | 239.00p | 239.25p | 237.55p | 239.25p | 8963 |
02/05/2017 | 239.75p | 243.00p | 237.16p | 243.00p | 33035 |
28/04/2017 | 236.00p | 239.99p | 236.00p | 236.00p | 14662 |
27/04/2017 | 236.75p | 239.37p | 236.75p | 236.75p | 22544 |
26/04/2017 | 240.00p | 240.00p | 238.00p | 239.88p | 34502 |
25/04/2017 | 237.70p | 240.00p | 237.60p | 238.75p | 12636 |
24/04/2017 | 237.70p | 237.95p | 236.88p | 236.88p | 23845 |
21/04/2017 | 238.75p | 238.75p | 237.12p | 237.12p | 16922 |
20/04/2017 | 238.00p | 238.00p | 236.20p | 237.00p | 27323 |
19/04/2017 | 236.50p | 238.00p | 235.78p | 238.00p | 2171 |
18/04/2017 | 239.31p | 240.63p | 237.88p | 238.00p | 17267 |
13/04/2017 | 240.50p | 243.21p | 238.00p | 241.25p | 24111 |
12/04/2017 | 239.50p | 240.75p | 239.00p | 239.00p | 20181 |
11/04/2017 | 240.75p | 241.62p | 239.00p | 240.12p | 14604 |
10/04/2017 | 243.00p | 243.00p | 240.60p | 242.00p | 51434 |
07/04/2017 | 238.50p | 243.00p | 236.23p | 241.00p | 64039 |
06/04/2017 | 237.59p | 238.50p | 235.25p | 238.25p | 23321 |
05/04/2017 | 240.00p | 240.00p | 238.69p | 240.00p | 26546 |
04/04/2017 | 237.50p | 238.96p | 236.50p | 237.25p | 20867 |
03/04/2017 | 236.25p | 239.00p | 234.31p | 239.00p | 38499 |
31/03/2017 | 232.50p | 239.00p | 232.50p | 239.00p | 49300 |
30/03/2017 | 234.50p | 237.50p | 233.00p | 237.50p | 29230 |
29/03/2017 | 236.34p | 236.63p | 234.00p | 236.63p | 9310 |
28/03/2017 | 232.25p | 235.00p | 231.50p | 234.12p | 36211 |
27/03/2017 | 232.12p | 232.12p | 228.95p | 232.00p | 6591 |
24/03/2017 | 234.47p | 236.50p | 233.63p | 233.63p | 12541 |
23/03/2017 | 230.25p | 234.64p | 230.25p | 232.87p | 12082 |
22/03/2017 | 234.00p | 237.00p | 229.92p | 237.00p | 15081 |
21/03/2017 | 234.00p | 237.75p | 234.00p | 234.00p | 75341 |
20/03/2017 | 235.00p | 237.63p | 231.25p | 237.63p | 21605 |
17/03/2017 | 235.00p | 235.00p | 233.34p | 235.00p | 21607 |
16/03/2017 | 234.00p | 234.65p | 231.50p | 231.75p | 21134 |
15/03/2017 | 229.25p | 234.70p | 229.25p | 229.50p | 8921 |
14/03/2017 | 232.00p | 235.00p | 231.00p | 232.87p | 21009 |
13/03/2017 | 228.75p | 232.58p | 228.75p | 230.50p | 20040 |
10/03/2017 | 225.00p | 231.02p | 225.00p | 230.38p | 42126 |
09/03/2017 | 231.22p | 231.22p | 226.66p | 227.75p | 28292 |
08/03/2017 | 229.50p | 229.50p | 228.88p | 229.00p | 5581 |
07/03/2017 | 228.00p | 231.50p | 227.60p | 230.25p | 44651 |
06/03/2017 | 224.25p | 227.00p | 224.25p | 227.00p | 4049 |
03/03/2017 | 227.75p | 228.00p | 224.25p | 227.38p | 20596 |
02/03/2017 | 227.00p | 229.65p | 225.75p | 229.25p | 22184 |
01/03/2017 | 230.00p | 230.00p | 227.00p | 230.00p | 3135 |
28/02/2017 | 223.00p | 228.00p | 222.75p | 222.75p | 22128 |
27/02/2017 | 223.25p | 226.00p | 223.25p | 225.75p | 2168 |
24/02/2017 | 222.25p | 225.13p | 222.00p | 225.13p | 7525 |
23/02/2017 | 224.75p | 227.60p | 224.28p | 227.25p | 7701 |
22/02/2017 | 227.25p | 229.00p | 223.00p | 226.87p | 13136 |
21/02/2017 | 227.00p | 227.00p | 222.00p | 227.00p | 25083 |
20/02/2017 | 225.62p | 225.62p | 221.50p | 224.25p | 9215 |
17/02/2017 | 227.00p | 227.00p | 219.92p | 224.25p | 31656 |
16/02/2017 | 225.00p | 225.75p | 225.00p | 225.75p | 4444 |
15/02/2017 | 225.00p | 225.50p | 223.46p | 223.50p | 3363 |
14/02/2017 | 225.00p | 225.00p | 220.00p | 223.87p | 14901 |
13/02/2017 | 219.57p | 223.48p | 219.50p | 222.00p | 46753 |
10/02/2017 | 224.75p | 224.75p | 219.00p | 224.75p | 16376 |
09/02/2017 | 221.94p | 223.34p | 221.94p | 222.87p | 5145 |
08/02/2017 | 221.25p | 221.25p | 219.25p | 219.25p | 12981 |
07/02/2017 | 221.00p | 222.88p | 220.00p | 221.37p | 322278 |
06/02/2017 | 221.00p | 221.00p | 219.20p | 219.75p | 30340 |
03/02/2017 | 218.00p | 218.50p | 217.00p | 218.50p | 17272 |
02/02/2017 | 216.75p | 217.50p | 214.00p | 217.50p | 3380 |
01/02/2017 | 220.25p | 220.25p | 215.50p | 215.50p | 15195 |
31/01/2017 | 220.00p | 220.25p | 214.00p | 216.75p | 105567 |
30/01/2017 | 220.00p | 220.00p | 213.55p | 215.75p | 34035 |
27/01/2017 | 213.50p | 217.84p | 213.50p | 215.75p | 56270 |
26/01/2017 | 216.75p | 217.21p | 213.75p | 213.75p | 322912 |
25/01/2017 | 218.50p | 218.50p | 214.00p | 218.50p | 19556 |
24/01/2017 | 218.25p | 218.25p | 213.00p | 216.88p | 24959 |
23/01/2017 | 217.00p | 217.00p | 215.94p | 216.00p | 3386 |
20/01/2017 | 217.00p | 217.00p | 214.50p | 216.00p | 22118 |
19/01/2017 | 221.00p | 221.00p | 214.00p | 215.50p | 38781 |
18/01/2017 | 221.50p | 221.50p | 215.42p | 215.50p | 8378 |
17/01/2017 | 221.00p | 221.00p | 214.50p | 220.75p | 36708 |
16/01/2017 | 221.00p | 221.00p | 216.93p | 218.62p | 3988 |
13/01/2017 | 218.25p | 219.00p | 217.07p | 217.75p | 14630 |
12/01/2017 | 217.84p | 217.86p | 216.88p | 216.88p | 8578 |
11/01/2017 | 216.00p | 218.25p | 216.00p | 218.25p | 30019 |
10/01/2017 | 215.00p | 216.06p | 215.00p | 215.50p | 47838 |
09/01/2017 | 213.25p | 215.00p | 212.20p | 215.00p | 47628 |
06/01/2017 | 211.36p | 212.75p | 210.89p | 211.12p | 13644 |
05/01/2017 | 211.75p | 211.75p | 207.83p | 209.00p | 28427 |
04/01/2017 | 210.75p | 210.75p | 204.74p | 210.75p | 8555 |
03/01/2017 | 204.25p | 210.95p | 204.25p | 208.12p | 39694 |
30/12/2016 | 209.75p | 209.75p | 205.00p | 207.38p | 16525 |
29/12/2016 | 204.00p | 206.40p | 204.00p | 204.00p | 9158 |
28/12/2016 | 209.50p | 209.50p | 204.85p | 206.87p | 11982 |
23/12/2016 | 204.00p | 208.25p | 204.00p | 206.00p | 6155 |
22/12/2016 | 207.00p | 207.00p | 205.30p | 206.25p | 5569 |
21/12/2016 | 208.00p | 209.47p | 208.00p | 208.00p | 12035 |
20/12/2016 | 209.66p | 209.66p | 206.87p | 206.87p | 25678 |
19/12/2016 | 207.88p | 207.88p | 204.44p | 206.00p | 215 |
16/12/2016 | 208.00p | 208.75p | 204.44p | 208.75p | 50381 |
*Close Price adjusted for both dividends and splits