Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/09/2017 | 152.50p | 152.50p | 147.50p | 147.50p | 86708 |
12/09/2017 | 152.50p | 152.50p | 152.50p | 152.50p | 49887 |
11/09/2017 | 152.50p | 152.50p | 147.50p | 152.50p | 178739 |
08/09/2017 | 147.50p | 155.00p | 142.50p | 149.50p | 334496 |
07/09/2017 | 119.00p | 142.50p | 114.00p | 142.50p | 457087 |
06/09/2017 | 111.50p | 114.00p | 111.50p | 114.00p | 18406 |
05/09/2017 | 116.00p | 116.00p | 105.50p | 111.50p | 198565 |
04/09/2017 | 116.00p | 117.50p | 115.00p | 116.00p | 781 |
01/09/2017 | 117.50p | 117.50p | 116.00p | 116.00p | 13900 |
31/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 6326 |
30/08/2017 | 124.00p | 124.00p | 117.50p | 117.50p | 106220 |
29/08/2017 | 124.00p | 124.00p | 124.00p | 124.00p | 47 |
25/08/2017 | 123.00p | 124.00p | 123.00p | 124.00p | 5571 |
24/08/2017 | 124.00p | 124.00p | 123.00p | 123.00p | 17562 |
23/08/2017 | 123.50p | 124.00p | 123.50p | 124.00p | 16784 |
22/08/2017 | 123.50p | 123.50p | 123.50p | 123.50p | 60 |
21/08/2017 | 123.50p | 123.50p | 123.50p | 123.50p | 3355 |
18/08/2017 | 122.00p | 123.50p | 122.00p | 123.50p | 17934 |
17/08/2017 | 121.50p | 122.00p | 121.50p | 122.00p | 15477 |
16/08/2017 | 121.00p | 121.50p | 121.00p | 121.50p | 8491 |
15/08/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 1220 |
14/08/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 12351 |
11/08/2017 | 122.50p | 122.50p | 121.00p | 121.00p | 13059 |
10/08/2017 | 120.00p | 121.00p | 120.00p | 121.00p | 14153 |
09/08/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 41699 |
08/08/2017 | 117.50p | 120.00p | 116.00p | 120.00p | 668563 |
07/08/2017 | 116.00p | 116.50p | 116.00p | 116.00p | 19332 |
04/08/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 54413 |
03/08/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 1000 |
02/08/2017 | 116.50p | 116.50p | 116.00p | 116.00p | 35822 |
01/08/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 8722 |
31/07/2017 | 117.00p | 117.00p | 116.50p | 116.50p | 14504 |
28/07/2017 | 117.50p | 117.50p | 117.00p | 117.00p | 11737 |
27/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 250 |
26/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 5151 |
25/07/2017 | 119.00p | 119.00p | 117.50p | 117.50p | 21440 |
24/07/2017 | 118.50p | 119.00p | 118.00p | 119.00p | 57469 |
21/07/2017 | 116.50p | 118.50p | 116.50p | 118.50p | 36133 |
20/07/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 550 |
19/07/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 69 |
18/07/2017 | 117.50p | 117.50p | 115.50p | 116.50p | 44901 |
17/07/2017 | 117.00p | 117.50p | 117.00p | 117.50p | 4698 |
14/07/2017 | 118.00p | 118.00p | 117.00p | 117.00p | 19002 |
13/07/2017 | 118.00p | 118.50p | 118.00p | 118.00p | 46817 |
12/07/2017 | 116.50p | 118.50p | 115.50p | 118.50p | 40664 |
11/07/2017 | 115.50p | 116.50p | 111.00p | 116.50p | 77955 |
10/07/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 1879 |
07/07/2017 | 118.50p | 118.50p | 115.50p | 116.00p | 13894 |
06/07/2017 | 117.50p | 118.50p | 117.50p | 118.50p | 4829 |
05/07/2017 | 114.00p | 117.50p | 114.00p | 117.50p | 43998 |
04/07/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 2503 |
03/07/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 2397 |
30/06/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 6221 |
29/06/2017 | 112.50p | 114.50p | 111.00p | 114.00p | 78754 |
28/06/2017 | 119.00p | 119.00p | 105.25p | 111.00p | 232155 |
27/06/2017 | 121.50p | 121.50p | 119.00p | 119.00p | 32635 |
26/06/2017 | 119.00p | 119.00p | 119.00p | 119.00p | 3543 |
23/06/2017 | 118.50p | 119.00p | 118.50p | 119.00p | 10030 |
22/06/2017 | 124.50p | 125.50p | 118.50p | 118.50p | 0 |
21/06/2017 | 128.00p | 128.00p | 125.50p | 125.50p | 0 |
20/06/2017 | 128.00p | 128.00p | 125.00p | 128.00p | 0 |
19/06/2017 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
16/06/2017 | 128.00p | 130.00p | 126.00p | 128.00p | 13953 |
15/06/2017 | 127.50p | 130.00p | 126.20p | 128.00p | 250 |
14/06/2017 | 129.00p | 129.98p | 128.00p | 128.00p | 12661 |
13/06/2017 | 130.00p | 130.56p | 126.25p | 129.00p | 11979 |
12/06/2017 | 131.50p | 132.48p | 129.00p | 130.00p | 8838 |
09/06/2017 | 131.00p | 131.50p | 127.00p | 131.50p | 13505 |
08/06/2017 | 134.00p | 134.20p | 127.00p | 131.00p | 15481 |
07/06/2017 | 135.50p | 135.50p | 132.90p | 134.00p | 39937 |
06/06/2017 | 140.50p | 140.50p | 135.00p | 135.50p | 13438 |
05/06/2017 | 139.00p | 144.50p | 136.00p | 140.50p | 6027 |
02/06/2017 | 137.50p | 141.11p | 136.00p | 139.00p | 12132 |
01/06/2017 | 141.50p | 143.00p | 135.00p | 137.50p | 13602 |
31/05/2017 | 150.00p | 152.50p | 140.00p | 141.50p | 62016 |
30/05/2017 | 150.00p | 151.49p | 145.00p | 150.00p | 19783 |
26/05/2017 | 152.50p | 154.00p | 150.50p | 152.50p | 6524 |
25/05/2017 | 161.00p | 165.00p | 150.00p | 152.50p | 51545 |
24/05/2017 | 147.50p | 161.00p | 147.50p | 161.00p | 100632 |
23/05/2017 | 139.00p | 150.00p | 139.00p | 147.50p | 117900 |
22/05/2017 | 132.50p | 140.00p | 131.10p | 139.00p | 103496 |
19/05/2017 | 132.50p | 132.50p | 132.05p | 132.50p | 2970 |
18/05/2017 | 132.50p | 132.50p | 127.50p | 132.50p | 7981 |
17/05/2017 | 132.00p | 132.70p | 132.00p | 132.50p | 7773 |
16/05/2017 | 132.50p | 132.75p | 131.00p | 132.00p | 28053 |
15/05/2017 | 132.50p | 132.99p | 132.05p | 132.50p | 6838 |
12/05/2017 | 131.50p | 132.50p | 131.10p | 132.50p | 13017 |
11/05/2017 | 131.50p | 132.00p | 130.15p | 131.50p | 3150 |
10/05/2017 | 131.50p | 132.00p | 130.00p | 131.50p | 18899 |
09/05/2017 | 132.50p | 135.00p | 130.05p | 131.50p | 22636 |
08/05/2017 | 132.50p | 135.00p | 127.50p | 132.50p | 29362 |
05/05/2017 | 131.50p | 132.89p | 130.00p | 132.50p | 41237 |
04/05/2017 | 132.50p | 132.50p | 130.00p | 131.50p | 7091 |
03/05/2017 | 133.50p | 133.50p | 130.00p | 132.50p | 6373 |
02/05/2017 | 133.00p | 133.50p | 132.02p | 133.50p | 7716 |
28/04/2017 | 133.50p | 135.00p | 131.00p | 133.00p | 20157 |
27/04/2017 | 133.00p | 134.70p | 131.11p | 133.50p | 23317 |
26/04/2017 | 133.00p | 133.50p | 131.11p | 133.00p | 2383 |
25/04/2017 | 132.50p | 134.00p | 130.80p | 133.00p | 26136 |
24/04/2017 | 134.00p | 134.00p | 132.50p | 132.50p | 2784 |
21/04/2017 | 134.00p | 135.00p | 133.00p | 134.00p | 7165 |
20/04/2017 | 134.00p | 134.00p | 133.00p | 134.00p | 4965 |
19/04/2017 | 138.50p | 138.50p | 133.00p | 134.00p | 7684 |
18/04/2017 | 143.50p | 143.50p | 137.00p | 138.50p | 13136 |
13/04/2017 | 136.00p | 136.00p | 132.01p | 136.00p | 2947 |
12/04/2017 | 136.00p | 137.49p | 136.00p | 136.00p | 652 |
11/04/2017 | 134.50p | 137.49p | 132.40p | 136.00p | 1660 |
10/04/2017 | 132.50p | 134.90p | 125.10p | 134.50p | 47410 |
07/04/2017 | 138.50p | 139.00p | 130.21p | 132.50p | 22816 |
06/04/2017 | 142.50p | 143.00p | 137.03p | 138.50p | 60950 |
05/04/2017 | 142.50p | 144.00p | 142.50p | 142.50p | 4460 |
04/04/2017 | 141.00p | 145.49p | 140.00p | 142.50p | 8534 |
03/04/2017 | 143.50p | 144.90p | 137.70p | 139.50p | 31246 |
31/03/2017 | 146.00p | 150.00p | 142.50p | 143.50p | 14051 |
30/03/2017 | 140.50p | 142.50p | 138.35p | 142.50p | 9109 |
29/03/2017 | 141.00p | 142.00p | 137.06p | 140.50p | 13937 |
28/03/2017 | 143.50p | 145.00p | 138.20p | 141.00p | 2802 |
27/03/2017 | 142.00p | 146.50p | 138.80p | 143.50p | 5308 |
24/03/2017 | 143.50p | 145.00p | 138.80p | 142.00p | 12409 |
23/03/2017 | 145.00p | 146.00p | 141.00p | 143.50p | 20802 |
22/03/2017 | 145.00p | 146.50p | 143.00p | 145.00p | 16674 |
21/03/2017 | 140.50p | 145.00p | 140.50p | 144.00p | 17514 |
20/03/2017 | 141.50p | 143.00p | 138.20p | 140.50p | 32980 |
17/03/2017 | 141.50p | 143.00p | 140.63p | 141.50p | 7787 |
16/03/2017 | 141.50p | 142.49p | 140.00p | 141.50p | 5907 |
15/03/2017 | 141.50p | 142.90p | 140.00p | 141.50p | 5901 |
14/03/2017 | 141.50p | 143.00p | 140.00p | 141.50p | 21306 |
13/03/2017 | 147.50p | 147.50p | 140.00p | 141.50p | 50386 |
10/03/2017 | 147.50p | 150.00p | 145.00p | 147.50p | 6645 |
09/03/2017 | 151.00p | 151.00p | 145.00p | 147.50p | 87568 |
08/03/2017 | 151.00p | 151.00p | 148.10p | 151.00p | 6003 |
07/03/2017 | 151.50p | 155.00p | 147.00p | 151.00p | 21155 |
06/03/2017 | 142.50p | 152.00p | 142.50p | 151.50p | 66711 |
03/03/2017 | 141.50p | 145.00p | 140.00p | 142.50p | 21580 |
02/03/2017 | 144.00p | 144.00p | 135.51p | 141.50p | 45178 |
01/03/2017 | 146.50p | 149.22p | 140.08p | 144.00p | 16906 |
28/02/2017 | 147.50p | 150.00p | 142.00p | 146.50p | 76636 |
27/02/2017 | 131.00p | 150.00p | 131.00p | 146.50p | 65471 |
24/02/2017 | 130.00p | 132.50p | 128.00p | 131.00p | 26752 |
23/02/2017 | 126.50p | 130.50p | 125.21p | 130.00p | 31923 |
22/02/2017 | 126.50p | 129.00p | 125.00p | 126.50p | 8100 |
21/02/2017 | 125.00p | 127.00p | 123.00p | 125.00p | 9589 |
20/02/2017 | 125.00p | 127.00p | 123.00p | 125.00p | 23281 |
17/02/2017 | 126.00p | 127.00p | 120.77p | 125.00p | 82033 |
16/02/2017 | 132.50p | 135.00p | 125.00p | 126.00p | 20300 |
15/02/2017 | 133.50p | 135.00p | 131.11p | 132.50p | 6916 |
14/02/2017 | 140.00p | 141.90p | 131.11p | 133.50p | 29342 |
13/02/2017 | 150.00p | 152.49p | 136.51p | 140.00p | 13861 |
10/02/2017 | 148.75p | 148.75p | 145.15p | 147.50p | 2036 |
09/02/2017 | 147.50p | 148.75p | 143.25p | 148.75p | 22363 |
08/02/2017 | 153.75p | 153.75p | 145.00p | 147.50p | 21443 |
07/02/2017 | 150.00p | 152.50p | 145.00p | 148.75p | 12143 |
06/02/2017 | 147.50p | 150.00p | 145.00p | 148.75p | 6011 |
03/02/2017 | 147.50p | 150.00p | 146.05p | 147.50p | 6976 |
02/02/2017 | 151.25p | 151.25p | 145.00p | 147.50p | 27952 |
01/02/2017 | 151.25p | 154.00p | 150.00p | 151.25p | 5537 |
31/01/2017 | 151.25p | 151.75p | 147.50p | 151.25p | 8547 |
30/01/2017 | 152.50p | 153.00p | 146.00p | 151.25p | 8208 |
27/01/2017 | 148.75p | 154.25p | 145.00p | 152.50p | 18437 |
26/01/2017 | 148.75p | 154.25p | 144.25p | 148.75p | 5195 |
25/01/2017 | 156.25p | 157.00p | 142.50p | 148.75p | 29600 |
24/01/2017 | 156.25p | 160.00p | 147.50p | 156.25p | 13539 |
23/01/2017 | 158.75p | 160.00p | 150.30p | 156.25p | 6078 |
20/01/2017 | 157.50p | 161.55p | 152.50p | 158.75p | 37214 |
19/01/2017 | 165.00p | 170.00p | 150.00p | 153.75p | 48024 |
18/01/2017 | 158.75p | 167.00p | 152.56p | 160.00p | 13337 |
17/01/2017 | 168.75p | 170.00p | 162.50p | 166.25p | 4490 |
16/01/2017 | 168.75p | 170.55p | 162.75p | 168.75p | 1696 |
13/01/2017 | 168.75p | 172.50p | 163.05p | 168.75p | 92136 |
12/01/2017 | 165.00p | 169.50p | 161.25p | 168.75p | 34782 |
11/01/2017 | 160.00p | 168.90p | 157.50p | 165.00p | 45445 |
10/01/2017 | 160.00p | 163.00p | 155.20p | 160.00p | 10487 |
09/01/2017 | 160.00p | 163.10p | 155.20p | 160.00p | 130902 |
06/01/2017 | 160.00p | 165.00p | 157.50p | 160.00p | 24069 |
05/01/2017 | 160.00p | 163.95p | 156.25p | 160.00p | 11160 |
04/01/2017 | 156.25p | 163.95p | 154.50p | 160.00p | 56994 |
03/01/2017 | 156.25p | 157.50p | 154.00p | 156.25p | 5352 |
30/12/2016 | 155.00p | 158.38p | 152.50p | 156.25p | 37771 |
29/12/2016 | 155.00p | 159.20p | 152.50p | 155.00p | 7427 |
28/12/2016 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
23/12/2016 | 155.00p | 159.80p | 152.75p | 155.00p | 6151 |
22/12/2016 | 155.00p | 162.50p | 153.25p | 155.00p | 20669 |
21/12/2016 | 158.75p | 160.00p | 150.00p | 155.00p | 37999 |
20/12/2016 | 162.50p | 167.50p | 157.50p | 158.75p | 12150 |
19/12/2016 | 167.50p | 167.50p | 160.00p | 162.50p | 36249 |
16/12/2016 | 167.50p | 169.50p | 165.55p | 167.50p | 2122 |
15/12/2016 | 167.50p | 167.50p | 165.55p | 167.50p | 632 |
14/12/2016 | 167.50p | 175.00p | 165.55p | 167.50p | 14168 |
13/12/2016 | 168.75p | 171.25p | 162.50p | 167.50p | 3385 |
12/12/2016 | 167.50p | 169.40p | 163.00p | 168.75p | 14905 |
09/12/2016 | 166.25p | 170.00p | 162.50p | 167.50p | 20234 |
08/12/2016 | 161.25p | 169.99p | 158.75p | 166.25p | 22026 |
07/12/2016 | 161.25p | 164.15p | 158.75p | 161.25p | 4309 |
06/12/2016 | 166.25p | 166.25p | 157.75p | 161.25p | 16312 |
05/12/2016 | 170.00p | 170.00p | 162.50p | 166.25p | 26799 |
02/12/2016 | 172.50p | 177.50p | 165.81p | 170.00p | 15142 |
01/12/2016 | 177.50p | 178.50p | 166.10p | 172.50p | 13819 |
30/11/2016 | 182.50p | 182.50p | 165.30p | 177.50p | 17135 |
29/11/2016 | 185.00p | 187.50p | 175.00p | 182.50p | 8314 |
28/11/2016 | 185.00p | 188.00p | 180.00p | 185.00p | 8161 |
*Close Price adjusted for both dividends and splits