Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/11/2017 | 180.00p | 185.95p | 180.00p | 180.25p | 6436 |
27/11/2017 | 183.50p | 188.68p | 180.00p | 180.00p | 10420 |
24/11/2017 | 182.25p | 185.00p | 181.00p | 181.00p | 35263 |
23/11/2017 | 180.25p | 188.23p | 180.00p | 180.00p | 20374 |
22/11/2017 | 185.00p | 185.25p | 181.25p | 182.50p | 86954 |
21/11/2017 | 184.75p | 189.75p | 181.00p | 183.00p | 66401 |
20/11/2017 | 185.00p | 189.75p | 180.75p | 185.00p | 38040 |
17/11/2017 | 180.25p | 185.00p | 180.25p | 182.50p | 8792 |
16/11/2017 | 183.75p | 188.87p | 182.98p | 186.00p | 56591 |
15/11/2017 | 182.25p | 184.00p | 182.00p | 182.50p | 29249 |
14/11/2017 | 181.50p | 183.75p | 181.50p | 182.75p | 116882 |
13/11/2017 | 184.00p | 184.00p | 180.00p | 180.00p | 24353 |
10/11/2017 | 183.75p | 183.75p | 181.00p | 181.50p | 31349 |
09/11/2017 | 185.00p | 185.00p | 180.25p | 180.25p | 70449 |
08/11/2017 | 184.00p | 184.00p | 181.00p | 181.75p | 36227 |
07/11/2017 | 184.75p | 184.75p | 182.80p | 183.00p | 61662 |
06/11/2017 | 184.75p | 184.75p | 183.00p | 184.50p | 7125 |
03/11/2017 | 189.25p | 189.25p | 182.63p | 185.00p | 19200 |
02/11/2017 | 184.75p | 185.00p | 182.00p | 182.50p | 44505 |
01/11/2017 | 182.00p | 184.50p | 182.00p | 183.00p | 7183 |
31/10/2017 | 182.50p | 184.25p | 182.50p | 183.00p | 21860 |
30/10/2017 | 184.75p | 184.75p | 182.44p | 184.00p | 400138 |
27/10/2017 | 185.00p | 185.00p | 182.00p | 183.25p | 132641 |
26/10/2017 | 184.50p | 184.75p | 182.00p | 182.25p | 221981 |
25/10/2017 | 185.00p | 185.00p | 182.00p | 182.25p | 248707 |
24/10/2017 | 182.75p | 184.50p | 182.50p | 184.50p | 70732 |
23/10/2017 | 184.25p | 184.50p | 182.00p | 182.00p | 20405 |
20/10/2017 | 185.00p | 186.50p | 181.00p | 184.00p | 81525 |
19/10/2017 | 188.00p | 188.00p | 185.25p | 185.50p | 13802 |
18/10/2017 | 188.00p | 188.00p | 185.00p | 186.75p | 22193 |
17/10/2017 | 186.00p | 188.00p | 185.43p | 188.00p | 56770 |
16/10/2017 | 186.00p | 187.25p | 185.00p | 186.75p | 41806 |
13/10/2017 | 187.25p | 188.00p | 185.00p | 186.00p | 82430 |
12/10/2017 | 187.00p | 188.00p | 186.75p | 187.00p | 31426 |
11/10/2017 | 190.00p | 190.00p | 187.25p | 188.00p | 4160 |
10/10/2017 | 187.50p | 189.75p | 186.50p | 187.75p | 138511 |
09/10/2017 | 189.75p | 190.00p | 186.50p | 189.00p | 53280 |
06/10/2017 | 189.00p | 189.00p | 185.75p | 186.00p | 88568 |
05/10/2017 | 187.25p | 187.50p | 184.00p | 184.00p | 30344 |
04/10/2017 | 180.50p | 186.50p | 180.50p | 186.50p | 1447 |
03/10/2017 | 184.25p | 184.75p | 183.00p | 184.75p | 1289 |
02/10/2017 | 185.00p | 185.00p | 179.00p | 179.00p | 20953 |
29/09/2017 | 183.75p | 188.25p | 179.50p | 185.00p | 22126 |
28/09/2017 | 183.50p | 183.50p | 177.75p | 177.75p | 2802 |
27/09/2017 | 183.75p | 183.75p | 178.00p | 183.75p | 4911 |
26/09/2017 | 184.00p | 184.00p | 179.50p | 179.50p | 3950 |
25/09/2017 | 174.75p | 182.00p | 173.00p | 182.00p | 37184 |
22/09/2017 | 168.00p | 170.00p | 167.25p | 167.25p | 11139 |
21/09/2017 | 169.00p | 169.75p | 165.00p | 165.00p | 3075 |
20/09/2017 | 170.25p | 170.25p | 168.00p | 168.00p | 1963 |
19/09/2017 | 171.75p | 176.25p | 171.75p | 173.75p | 14358 |
18/09/2017 | 170.00p | 170.00p | 168.00p | 168.00p | 57782 |
15/09/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 52806 |
14/09/2017 | 175.00p | 175.00p | 173.00p | 173.00p | 8496 |
13/09/2017 | 170.50p | 174.75p | 170.25p | 172.50p | 85855 |
12/09/2017 | 171.00p | 173.75p | 169.00p | 173.75p | 4507 |
11/09/2017 | 170.00p | 171.00p | 169.00p | 170.75p | 2870 |
08/09/2017 | 171.00p | 171.00p | 167.00p | 170.00p | 49390 |
07/09/2017 | 169.00p | 170.00p | 168.50p | 170.00p | 5408 |
06/09/2017 | 171.00p | 171.00p | 165.25p | 171.00p | 13954 |
05/09/2017 | 165.00p | 168.00p | 162.25p | 168.00p | 34358 |
04/09/2017 | 162.00p | 164.00p | 162.00p | 164.00p | 663 |
01/09/2017 | 162.25p | 165.75p | 162.00p | 162.00p | 2727 |
31/08/2017 | 167.50p | 167.50p | 164.00p | 164.75p | 7543 |
30/08/2017 | 167.75p | 167.75p | 162.00p | 164.75p | 4386 |
29/08/2017 | 167.75p | 168.00p | 163.00p | 168.00p | 2842 |
25/08/2017 | 162.50p | 165.00p | 162.00p | 165.00p | 6520 |
24/08/2017 | 164.25p | 164.25p | 162.00p | 162.25p | 2849 |
23/08/2017 | 163.25p | 164.00p | 163.25p | 164.00p | 1829 |
22/08/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 9377 |
21/08/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 123101 |
18/08/2017 | 166.00p | 168.00p | 161.00p | 161.00p | 5177 |
17/08/2017 | 170.00p | 170.00p | 166.00p | 166.00p | 4990 |
16/08/2017 | 170.00p | 170.00p | 166.00p | 168.00p | 466 |
15/08/2017 | 170.00p | 170.00p | 167.25p | 170.00p | 103872 |
14/08/2017 | 170.00p | 170.00p | 166.75p | 168.00p | 3937 |
11/08/2017 | 165.00p | 170.25p | 165.00p | 170.25p | 27996 |
10/08/2017 | 170.00p | 170.00p | 165.00p | 165.00p | 1135 |
09/08/2017 | 164.75p | 170.00p | 164.75p | 170.00p | 9966 |
08/08/2017 | 160.25p | 164.75p | 160.00p | 160.00p | 799 |
07/08/2017 | 165.00p | 165.00p | 162.25p | 165.00p | 7254 |
04/08/2017 | 163.00p | 163.25p | 163.00p | 163.00p | 1042 |
03/08/2017 | 165.00p | 165.00p | 163.00p | 163.00p | 10277 |
02/08/2017 | 163.00p | 166.75p | 163.00p | 166.75p | 19518 |
01/08/2017 | 165.00p | 165.00p | 160.75p | 163.00p | 136803 |
31/07/2017 | 164.75p | 164.75p | 162.50p | 162.50p | 3103 |
28/07/2017 | 159.00p | 163.25p | 159.00p | 163.00p | 127280 |
27/07/2017 | 159.50p | 160.00p | 155.25p | 157.00p | 7263 |
26/07/2017 | 159.50p | 162.50p | 157.50p | 158.00p | 103005 |
25/07/2017 | 151.75p | 159.50p | 150.25p | 155.00p | 25682 |
24/07/2017 | 162.25p | 162.25p | 150.00p | 159.50p | 77420 |
21/07/2017 | 162.00p | 162.00p | 156.25p | 158.00p | 15522 |
20/07/2017 | 161.50p | 161.50p | 157.50p | 158.25p | 2185 |
19/07/2017 | 162.00p | 162.00p | 158.00p | 161.50p | 13692 |
18/07/2017 | 153.25p | 160.00p | 153.25p | 160.00p | 11642 |
17/07/2017 | 158.75p | 159.25p | 154.00p | 154.00p | 18596 |
14/07/2017 | 159.75p | 159.75p | 158.00p | 158.38p | 1158 |
13/07/2017 | 157.75p | 160.00p | 152.25p | 160.00p | 20207 |
12/07/2017 | 160.00p | 160.00p | 152.00p | 158.50p | 20821 |
11/07/2017 | 159.75p | 160.00p | 158.00p | 160.00p | 480 |
10/07/2017 | 165.25p | 165.25p | 159.00p | 159.75p | 27636 |
07/07/2017 | 167.75p | 167.75p | 165.00p | 165.00p | 13482 |
06/07/2017 | 170.00p | 170.00p | 165.50p | 167.50p | 4191 |
05/07/2017 | 168.25p | 170.25p | 165.00p | 166.25p | 11488 |
04/07/2017 | 167.25p | 169.38p | 167.25p | 169.25p | 81 |
03/07/2017 | 169.50p | 169.50p | 167.00p | 169.50p | 4582 |
30/06/2017 | 168.50p | 169.75p | 167.25p | 169.75p | 3440 |
29/06/2017 | 165.25p | 169.12p | 165.25p | 169.12p | 130 |
28/06/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 3980 |
27/06/2017 | 169.75p | 169.75p | 169.75p | 169.75p | 1 |
26/06/2017 | 167.25p | 169.88p | 168.38p | 169.88p | 0 |
23/06/2017 | 167.25p | 168.38p | 167.25p | 168.38p | 105 |
22/06/2017 | 167.00p | 167.00p | 167.00p | 167.00p | 2361 |
21/06/2017 | 168.50p | 169.50p | 167.00p | 167.00p | 6199 |
20/06/2017 | 175.00p | 175.00p | 168.00p | 169.00p | 11099 |
19/06/2017 | 172.50p | 172.50p | 168.50p | 169.88p | 4969 |
16/06/2017 | 171.75p | 171.75p | 167.47p | 169.00p | 278893 |
15/06/2017 | 167.25p | 171.00p | 167.25p | 167.75p | 8944 |
14/06/2017 | 169.50p | 172.75p | 169.00p | 169.00p | 12633 |
13/06/2017 | 174.25p | 174.50p | 169.25p | 171.75p | 1178 |
12/06/2017 | 173.00p | 173.00p | 168.00p | 170.38p | 1961 |
09/06/2017 | 170.00p | 174.75p | 167.75p | 168.00p | 418248 |
08/06/2017 | 170.75p | 175.00p | 170.50p | 172.50p | 6402 |
07/06/2017 | 170.00p | 171.50p | 167.00p | 171.50p | 160004 |
06/06/2017 | 170.25p | 172.21p | 165.00p | 169.75p | 84276 |
05/06/2017 | 177.00p | 177.00p | 170.00p | 170.00p | 111414 |
02/06/2017 | 172.25p | 176.41p | 172.25p | 172.50p | 17544 |
01/06/2017 | 170.25p | 177.50p | 170.25p | 174.75p | 13773 |
31/05/2017 | 176.75p | 177.00p | 170.00p | 170.00p | 1796292 |
30/05/2017 | 174.50p | 175.00p | 171.25p | 173.50p | 22381 |
26/05/2017 | 177.00p | 177.00p | 175.00p | 175.00p | 15601 |
25/05/2017 | 176.50p | 177.56p | 176.00p | 176.00p | 1564521 |
24/05/2017 | 173.00p | 176.25p | 170.00p | 175.25p | 986570 |
23/05/2017 | 170.00p | 172.13p | 165.46p | 167.00p | 21896 |
22/05/2017 | 173.00p | 173.18p | 168.50p | 172.00p | 32524 |
19/05/2017 | 168.00p | 171.50p | 168.00p | 170.12p | 14457 |
18/05/2017 | 171.25p | 171.75p | 160.00p | 168.00p | 5978272 |
17/05/2017 | 173.75p | 173.75p | 168.50p | 171.50p | 14980 |
16/05/2017 | 171.25p | 171.41p | 168.50p | 169.00p | 30454 |
15/05/2017 | 172.00p | 172.85p | 170.00p | 172.00p | 38038 |
12/05/2017 | 170.00p | 171.25p | 169.25p | 171.25p | 71626 |
11/05/2017 | 167.50p | 169.75p | 167.50p | 168.75p | 78810 |
10/05/2017 | 169.75p | 169.75p | 167.25p | 168.50p | 15728 |
09/05/2017 | 170.00p | 170.00p | 166.90p | 167.50p | 13114 |
08/05/2017 | 165.25p | 169.75p | 163.50p | 168.00p | 62333 |
05/05/2017 | 168.75p | 169.00p | 164.00p | 168.00p | 10064 |
04/05/2017 | 163.25p | 168.75p | 163.25p | 165.00p | 452213 |
03/05/2017 | 165.00p | 169.53p | 165.00p | 167.62p | 15734 |
02/05/2017 | 169.75p | 170.00p | 164.50p | 170.00p | 663168 |
28/04/2017 | 169.25p | 169.25p | 165.50p | 165.75p | 10915 |
27/04/2017 | 166.50p | 166.50p | 163.44p | 165.00p | 867661 |
26/04/2017 | 164.00p | 165.00p | 163.25p | 164.00p | 102084 |
25/04/2017 | 165.25p | 167.69p | 163.00p | 163.00p | 210682 |
24/04/2017 | 167.25p | 168.62p | 167.25p | 167.75p | 11370 |
21/04/2017 | 169.75p | 169.75p | 168.00p | 168.25p | 133407 |
20/04/2017 | 172.75p | 172.75p | 168.00p | 168.00p | 35145 |
19/04/2017 | 167.25p | 172.75p | 167.25p | 171.75p | 17916 |
18/04/2017 | 165.25p | 172.75p | 164.25p | 168.00p | 252073 |
13/04/2017 | 165.50p | 173.00p | 165.50p | 168.50p | 38133 |
12/04/2017 | 164.50p | 173.00p | 160.68p | 173.00p | 159059 |
11/04/2017 | 160.25p | 164.50p | 160.00p | 164.00p | 117107 |
10/04/2017 | 161.25p | 163.75p | 161.25p | 162.00p | 49719 |
07/04/2017 | 160.25p | 164.75p | 152.50p | 162.50p | 56671328 |
06/04/2017 | 167.25p | 172.80p | 167.25p | 168.00p | 14877 |
05/04/2017 | 170.00p | 175.00p | 167.00p | 168.00p | 173146 |
04/04/2017 | 166.00p | 166.00p | 163.76p | 166.00p | 1782 |
03/04/2017 | 163.00p | 165.00p | 157.69p | 165.00p | 2340 |
31/03/2017 | 155.25p | 163.00p | 155.00p | 163.00p | 16314 |
30/03/2017 | 160.50p | 162.75p | 160.50p | 162.75p | 2859 |
29/03/2017 | 162.75p | 162.75p | 160.87p | 161.13p | 987 |
28/03/2017 | 155.75p | 163.00p | 155.75p | 163.00p | 2481 |
27/03/2017 | 157.00p | 162.00p | 155.00p | 155.00p | 9179 |
24/03/2017 | 159.75p | 163.00p | 156.23p | 159.75p | 1245086 |
23/03/2017 | 162.00p | 162.25p | 157.42p | 160.25p | 435316 |
22/03/2017 | 162.50p | 162.75p | 157.78p | 162.75p | 68146 |
21/03/2017 | 160.00p | 164.75p | 156.44p | 164.00p | 100812 |
20/03/2017 | 160.25p | 167.25p | 155.00p | 155.00p | 28426 |
17/03/2017 | 165.25p | 167.75p | 162.00p | 167.75p | 13311 |
16/03/2017 | 165.00p | 166.49p | 164.00p | 166.00p | 6530 |
15/03/2017 | 165.25p | 167.75p | 164.00p | 167.75p | 14323 |
14/03/2017 | 166.75p | 169.12p | 163.50p | 164.25p | 15204 |
13/03/2017 | 164.75p | 168.38p | 163.50p | 166.50p | 39765 |
10/03/2017 | 166.00p | 168.03p | 164.00p | 164.00p | 65207 |
09/03/2017 | 162.75p | 167.00p | 162.75p | 163.75p | 30367 |
08/03/2017 | 163.50p | 165.00p | 162.12p | 163.50p | 148512 |
07/03/2017 | 164.75p | 165.00p | 163.00p | 164.75p | 27511 |
06/03/2017 | 165.00p | 165.00p | 160.30p | 163.00p | 4918 |
03/03/2017 | 158.50p | 161.25p | 158.50p | 161.25p | 469 |
02/03/2017 | 161.00p | 164.50p | 159.00p | 161.50p | 75018 |
01/03/2017 | 161.50p | 161.50p | 158.24p | 161.50p | 12864 |
28/02/2017 | 157.00p | 159.60p | 154.48p | 157.00p | 37515 |
27/02/2017 | 161.25p | 161.25p | 155.00p | 158.00p | 152260 |
24/02/2017 | 160.25p | 162.13p | 155.00p | 156.50p | 55585 |
23/02/2017 | 161.53p | 163.25p | 161.53p | 163.25p | 865 |
22/02/2017 | 169.00p | 169.00p | 160.00p | 166.25p | 313137 |
21/02/2017 | 169.00p | 169.00p | 163.00p | 163.25p | 40798 |
20/02/2017 | 168.50p | 168.50p | 164.00p | 166.38p | 556634 |
17/02/2017 | 169.00p | 169.00p | 162.75p | 166.50p | 66660 |
16/02/2017 | 164.00p | 168.00p | 164.00p | 168.00p | 24798 |
15/02/2017 | 163.00p | 166.25p | 162.25p | 166.25p | 821595 |
*Close Price adjusted for both dividends and splits