Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
07/02/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 659 |
06/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
03/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
02/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
01/02/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
31/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
30/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
27/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
26/01/2017 | 168.50p | 168.50p | 167.00p | 168.50p | 5000 |
25/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 280 |
24/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
23/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
20/01/2017 | 168.50p | 169.00p | 168.50p | 168.50p | 20106 |
19/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
18/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
17/01/2017 | 168.50p | 169.00p | 168.50p | 168.50p | 2853 |
16/01/2017 | 168.50p | 168.50p | 168.00p | 168.50p | 5300 |
13/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
12/01/2017 | 168.50p | 169.00p | 167.00p | 168.50p | 49285 |
11/01/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
10/01/2017 | 168.50p | 169.00p | 168.50p | 168.50p | 26 |
09/01/2017 | 166.00p | 169.00p | 165.25p | 168.50p | 131113 |
06/01/2017 | 173.00p | 173.00p | 164.00p | 166.00p | 15551 |
05/01/2017 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
04/01/2017 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
03/01/2017 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
30/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
29/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
28/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
23/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
22/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
21/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 215000 |
20/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
19/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
16/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
15/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
14/12/2016 | 173.00p | 173.00p | 171.01p | 173.00p | 20 |
13/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
12/12/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 1170 |
09/12/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 1160 |
08/12/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 1000 |
07/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
06/12/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 1000 |
05/12/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
02/12/2016 | 173.00p | 173.00p | 165.00p | 173.00p | 13224 |
01/12/2016 | 173.00p | 173.50p | 173.00p | 173.00p | 281 |
30/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
29/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
28/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
25/11/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 303 |
24/11/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 1750 |
23/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
22/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
21/11/2016 | 173.00p | 173.00p | 171.00p | 173.00p | 2500 |
18/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
17/11/2016 | 173.00p | 173.50p | 173.00p | 173.00p | 262 |
16/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
15/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
14/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
11/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
10/11/2016 | 173.00p | 175.00p | 171.00p | 173.00p | 6700 |
09/11/2016 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
08/11/2016 | 174.00p | 174.00p | 170.00p | 173.00p | 23890 |
07/11/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
04/11/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
03/11/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
02/11/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
01/11/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
31/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 7837 |
28/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
27/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 2500 |
26/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 2388 |
25/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 8710 |
24/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
21/10/2016 | 174.00p | 174.00p | 173.22p | 174.00p | 339 |
20/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 10548 |
19/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
18/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
17/10/2016 | 174.00p | 174.00p | 170.00p | 174.00p | 5000 |
14/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
13/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 2416 |
12/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 1000 |
11/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
10/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 1000 |
07/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 3218 |
06/10/2016 | 174.00p | 174.00p | 173.00p | 174.00p | 1000 |
05/10/2016 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
04/10/2016 | 176.00p | 177.00p | 168.00p | 174.00p | 8547 |
03/10/2016 | 176.00p | 176.00p | 173.00p | 176.00p | 8896 |
30/09/2016 | 175.00p | 177.00p | 175.00p | 175.00p | 500 |
29/09/2016 | 173.50p | 177.00p | 173.50p | 175.00p | 2833 |
28/09/2016 | 172.50p | 175.00p | 172.50p | 173.50p | 4493 |
27/09/2016 | 172.50p | 175.00p | 172.50p | 172.50p | 5628 |
26/09/2016 | 162.50p | 172.50p | 162.50p | 172.50p | 22829 |
23/09/2016 | 162.50p | 164.88p | 162.50p | 162.50p | 5000 |
22/09/2016 | 159.50p | 162.50p | 159.50p | 162.50p | 293954 |
21/09/2016 | 159.50p | 160.00p | 159.50p | 159.50p | 19000 |
20/09/2016 | 156.00p | 160.00p | 156.00p | 159.50p | 53770 |
19/09/2016 | 155.50p | 157.00p | 155.50p | 156.00p | 13731 |
16/09/2016 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
15/09/2016 | 155.00p | 155.50p | 155.00p | 155.50p | 0 |
14/09/2016 | 154.50p | 155.00p | 154.50p | 155.00p | 3218 |
13/09/2016 | 151.00p | 155.00p | 151.00p | 154.50p | 13462 |
12/09/2016 | 149.50p | 151.00p | 149.50p | 151.00p | 2500 |
09/09/2016 | 148.50p | 150.00p | 148.50p | 149.50p | 27335 |
08/09/2016 | 149.50p | 149.65p | 149.50p | 149.50p | 668 |
07/09/2016 | 158.50p | 160.00p | 149.50p | 149.50p | 25980 |
06/09/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
05/09/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
02/09/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
01/09/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
31/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
30/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
26/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
25/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
24/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
23/08/2016 | 157.50p | 157.50p | 157.00p | 157.50p | 200 |
22/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
19/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
18/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
17/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
16/08/2016 | 157.50p | 157.50p | 155.00p | 157.50p | 1111 |
15/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
12/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
11/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
10/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
09/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
08/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
05/08/2016 | 157.50p | 157.50p | 150.00p | 157.50p | 15000 |
04/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
03/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
02/08/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
01/08/2016 | 157.50p | 157.50p | 155.25p | 157.50p | 450 |
29/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
28/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
27/07/2016 | 157.50p | 157.50p | 155.25p | 157.50p | 275 |
26/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
25/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
22/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
21/07/2016 | 158.50p | 158.50p | 155.25p | 157.50p | 120 |
20/07/2016 | 157.50p | 158.50p | 157.00p | 158.50p | 13669 |
19/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
18/07/2016 | 157.50p | 157.50p | 155.50p | 157.50p | 1071 |
15/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
14/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
13/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
12/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
11/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
08/07/2016 | 157.50p | 157.50p | 155.00p | 157.50p | 1000 |
07/07/2016 | 157.50p | 157.50p | 155.00p | 157.50p | 1963 |
06/07/2016 | 157.50p | 157.50p | 155.00p | 157.50p | 1000 |
05/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
04/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
01/07/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
30/06/2016 | 157.50p | 157.50p | 147.00p | 157.50p | 44000 |
29/06/2016 | 157.50p | 160.00p | 155.00p | 157.50p | 10039 |
28/06/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
27/06/2016 | 157.50p | 159.50p | 157.50p | 157.50p | 230 |
24/06/2016 | 150.50p | 160.00p | 150.50p | 157.50p | 13879 |
23/06/2016 | 162.50p | 162.95p | 162.50p | 162.50p | 500 |
22/06/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
21/06/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
20/06/2016 | 167.50p | 167.50p | 162.50p | 162.50p | 4137 |
17/06/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 4458 |
16/06/2016 | 167.50p | 167.50p | 166.50p | 167.50p | 260610 |
15/06/2016 | 170.00p | 170.00p | 165.00p | 167.50p | 3676 |
14/06/2016 | 177.50p | 177.50p | 170.00p | 170.00p | 3116 |
13/06/2016 | 177.50p | 177.50p | 168.00p | 177.50p | 25000 |
10/06/2016 | 177.50p | 177.50p | 176.50p | 177.50p | 5658 |
09/06/2016 | 177.50p | 177.50p | 176.50p | 177.50p | 1000 |
08/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
07/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
06/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
03/06/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 1157 |
02/06/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 2221 |
01/06/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
31/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
27/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
26/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
25/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 834 |
24/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
23/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
20/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 22000 |
19/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 93 |
18/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
17/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
16/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
13/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
12/05/2016 | 177.50p | 177.50p | 177.25p | 177.50p | 275 |
11/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
10/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
09/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
06/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 22583 |
05/05/2016 | 177.50p | 180.00p | 175.00p | 177.50p | 10839 |
04/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
03/05/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 2222 |
29/04/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 95023 |
28/04/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 428453 |
27/04/2016 | 177.50p | 177.50p | 177.00p | 177.50p | 280 |
*Close Price adjusted for both dividends and splits