Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/11/2017 | 135.00p | 135.00p | 129.00p | 131.25p | 32068 |
23/11/2017 | 134.00p | 134.25p | 130.00p | 132.38p | 16325 |
22/11/2017 | 135.00p | 138.00p | 133.00p | 134.00p | 8313 |
21/11/2017 | 135.25p | 140.00p | 135.25p | 135.25p | 3192 |
20/11/2017 | 136.00p | 138.57p | 135.64p | 137.50p | 10866 |
17/11/2017 | 138.00p | 139.50p | 139.50p | 139.50p | 0 |
16/11/2017 | 138.00p | 139.50p | 138.00p | 139.50p | 16585 |
15/11/2017 | 142.00p | 142.44p | 140.00p | 140.00p | 30388 |
14/11/2017 | 142.00p | 148.00p | 142.00p | 145.00p | 11034 |
13/11/2017 | 142.00p | 145.00p | 142.36p | 145.00p | 4075 |
10/11/2017 | 142.00p | 146.44p | 142.00p | 146.00p | 13169 |
09/11/2017 | 143.50p | 146.50p | 143.50p | 143.50p | 13329 |
08/11/2017 | 145.00p | 145.38p | 143.67p | 145.38p | 17362 |
07/11/2017 | 145.00p | 144.48p | 143.33p | 144.00p | 9103 |
06/11/2017 | 145.00p | 146.44p | 143.50p | 143.50p | 113217 |
03/11/2017 | 148.00p | 147.00p | 144.50p | 146.00p | 8207 |
02/11/2017 | 148.00p | 148.00p | 146.00p | 146.00p | 10013 |
01/11/2017 | 145.00p | 148.00p | 144.50p | 144.50p | 12698 |
31/10/2017 | 145.75p | 145.75p | 144.00p | 144.00p | 4346 |
30/10/2017 | 143.00p | 146.01p | 143.00p | 146.00p | 4196 |
27/10/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 32 |
26/10/2017 | 143.00p | 144.22p | 143.00p | 143.00p | 26526 |
25/10/2017 | 145.25p | 144.48p | 143.67p | 144.00p | 13730 |
24/10/2017 | 145.25p | 146.25p | 143.00p | 143.50p | 12077 |
23/10/2017 | 145.00p | 147.00p | 144.52p | 146.00p | 11165 |
20/10/2017 | 148.00p | 144.50p | 143.67p | 144.00p | 11816 |
19/10/2017 | 148.00p | 145.50p | 145.50p | 145.50p | 0 |
18/10/2017 | 148.00p | 147.50p | 145.50p | 145.50p | 28600 |
17/10/2017 | 148.00p | 147.50p | 145.50p | 146.00p | 11301 |
16/10/2017 | 148.00p | 148.00p | 145.50p | 148.00p | 4474 |
13/10/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 10000 |
12/10/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 1 |
11/10/2017 | 147.75p | 147.50p | 145.00p | 145.00p | 500 |
10/10/2017 | 147.75p | 147.75p | 147.00p | 147.50p | 2184 |
09/10/2017 | 143.00p | 145.00p | 145.00p | 145.00p | 8096 |
06/10/2017 | 143.00p | 145.00p | 144.88p | 145.00p | 56465 |
05/10/2017 | 143.00p | 147.75p | 144.88p | 144.88p | 16535 |
04/10/2017 | 143.00p | 148.00p | 143.00p | 147.75p | 288 |
03/10/2017 | 148.00p | 147.75p | 146.00p | 146.00p | 4172 |
02/10/2017 | 148.00p | 148.00p | 147.75p | 147.75p | 2137 |
29/09/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 1 |
28/09/2017 | 142.25p | 144.50p | 142.00p | 144.50p | 3448 |
27/09/2017 | 142.00p | 144.50p | 142.00p | 144.50p | 2542 |
26/09/2017 | 145.00p | 145.00p | 142.00p | 142.00p | 1379 |
25/09/2017 | 142.00p | 145.00p | 142.00p | 143.50p | 3081 |
22/09/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 33208 |
21/09/2017 | 144.00p | 145.25p | 144.00p | 145.25p | 29285 |
20/09/2017 | 144.00p | 147.00p | 144.00p | 146.50p | 3700 |
19/09/2017 | 145.00p | 146.38p | 143.75p | 146.38p | 4078 |
18/09/2017 | 147.00p | 147.00p | 142.00p | 144.75p | 9590 |
15/09/2017 | 146.75p | 146.75p | 146.75p | 146.75p | 223 |
14/09/2017 | 146.75p | 146.88p | 146.75p | 146.88p | 2227 |
13/09/2017 | 148.00p | 148.00p | 148.00p | 148.00p | 9773 |
12/09/2017 | 143.50p | 145.38p | 143.50p | 145.38p | 69 |
11/09/2017 | 145.00p | 150.00p | 145.00p | 146.50p | 7200 |
08/09/2017 | 142.00p | 146.50p | 146.50p | 146.50p | 15428 |
07/09/2017 | 142.00p | 149.75p | 146.50p | 146.50p | 1444 |
06/09/2017 | 142.00p | 150.00p | 142.00p | 149.75p | 10368 |
05/09/2017 | 142.00p | 145.25p | 142.00p | 145.25p | 1413 |
04/09/2017 | 142.50p | 145.25p | 142.50p | 145.25p | 100 |
01/09/2017 | 142.00p | 145.25p | 142.00p | 145.25p | 28211 |
31/08/2017 | 148.00p | 148.00p | 148.00p | 148.00p | 1203 |
30/08/2017 | 146.00p | 146.00p | 145.25p | 145.25p | 3000 |
29/08/2017 | 144.00p | 145.25p | 144.00p | 145.25p | 1433 |
25/08/2017 | 142.00p | 145.25p | 143.00p | 143.00p | 7946 |
24/08/2017 | 142.00p | 145.25p | 142.00p | 145.25p | 721 |
23/08/2017 | 148.00p | 145.25p | 143.50p | 145.25p | 41062 |
22/08/2017 | 148.00p | 143.50p | 143.50p | 143.50p | 5957 |
21/08/2017 | 148.00p | 148.50p | 143.50p | 143.50p | 3256 |
18/08/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 3931 |
17/08/2017 | 143.25p | 146.00p | 143.25p | 146.00p | 536 |
16/08/2017 | 144.00p | 144.00p | 143.50p | 143.50p | 2500 |
15/08/2017 | 142.00p | 143.75p | 143.50p | 143.50p | 25271 |
14/08/2017 | 142.00p | 143.75p | 142.00p | 143.75p | 4000 |
11/08/2017 | 144.00p | 144.00p | 142.00p | 143.75p | 14181 |
10/08/2017 | 147.00p | 147.00p | 144.00p | 144.25p | 7220 |
09/08/2017 | 145.00p | 147.00p | 145.00p | 147.00p | 4083 |
08/08/2017 | 146.75p | 147.00p | 145.00p | 147.00p | 6758 |
07/08/2017 | 145.00p | 146.75p | 144.75p | 146.75p | 12580 |
04/08/2017 | 142.00p | 142.00p | 141.50p | 141.50p | 989 |
03/08/2017 | 142.75p | 142.50p | 141.50p | 142.50p | 13213 |
02/08/2017 | 142.75p | 141.50p | 141.50p | 141.50p | 4958 |
01/08/2017 | 142.75p | 142.75p | 141.50p | 141.50p | 5000 |
31/07/2017 | 142.75p | 142.75p | 142.75p | 142.75p | 375 |
28/07/2017 | 138.00p | 138.00p | 136.00p | 137.00p | 3882 |
27/07/2017 | 139.00p | 139.00p | 136.00p | 136.00p | 1729 |
26/07/2017 | 138.00p | 138.00p | 137.00p | 137.00p | 8477 |
25/07/2017 | 137.50p | 138.00p | 137.50p | 138.00p | 78 |
24/07/2017 | 136.00p | 140.00p | 136.00p | 140.00p | 8902 |
21/07/2017 | 142.75p | 142.75p | 140.00p | 141.13p | 11660 |
20/07/2017 | 143.00p | 143.00p | 140.13p | 140.13p | 54 |
19/07/2017 | 135.75p | 136.87p | 136.50p | 136.87p | 356297 |
18/07/2017 | 135.75p | 136.50p | 134.75p | 136.50p | 11130 |
17/07/2017 | 135.75p | 135.75p | 134.75p | 134.75p | 820 |
14/07/2017 | 134.00p | 136.00p | 134.00p | 136.00p | 23007 |
13/07/2017 | 137.00p | 137.00p | 134.88p | 134.88p | 2800 |
12/07/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 93 |
11/07/2017 | 132.00p | 136.87p | 136.00p | 136.87p | 22808 |
10/07/2017 | 132.00p | 136.00p | 133.50p | 136.00p | 11514 |
07/07/2017 | 132.00p | 133.50p | 132.00p | 133.50p | 4560 |
06/07/2017 | 132.00p | 132.00p | 132.00p | 132.00p | 16 |
05/07/2017 | 133.00p | 133.38p | 133.00p | 133.38p | 2819 |
04/07/2017 | 133.00p | 133.00p | 132.50p | 132.50p | 1500 |
03/07/2017 | 137.00p | 137.00p | 134.00p | 136.00p | 53394 |
30/06/2017 | 138.00p | 138.00p | 138.00p | 138.00p | 1106 |
29/06/2017 | 137.00p | 137.50p | 137.00p | 137.50p | 9328 |
28/06/2017 | 137.00p | 137.00p | 137.00p | 137.00p | 1234 |
27/06/2017 | 140.00p | 138.13p | 138.00p | 138.00p | 66745 |
26/06/2017 | 140.00p | 138.13p | 138.13p | 138.13p | 20540 |
23/06/2017 | 140.00p | 140.00p | 138.13p | 138.13p | 5240 |
22/06/2017 | 140.00p | 140.00p | 136.25p | 140.00p | 968 |
21/06/2017 | 139.75p | 139.75p | 139.75p | 139.75p | 691 |
20/06/2017 | 137.00p | 139.00p | 138.50p | 139.00p | 0 |
19/06/2017 | 137.00p | 138.50p | 137.00p | 138.50p | 100 |
16/06/2017 | 136.00p | 137.00p | 136.00p | 137.00p | 23566 |
15/06/2017 | 136.00p | 137.50p | 136.00p | 136.75p | 30704 |
14/06/2017 | 138.00p | 140.00p | 136.20p | 136.25p | 365555 |
13/06/2017 | 137.75p | 140.74p | 137.75p | 138.25p | 512909 |
12/06/2017 | 138.50p | 139.21p | 137.00p | 138.50p | 29938 |
09/06/2017 | 142.75p | 142.75p | 137.75p | 140.37p | 47717 |
08/06/2017 | 142.75p | 143.00p | 139.00p | 143.00p | 23300 |
07/06/2017 | 139.59p | 139.59p | 138.00p | 138.87p | 92155 |
06/06/2017 | 137.25p | 140.13p | 137.25p | 140.13p | 42563 |
05/06/2017 | 136.00p | 138.99p | 136.00p | 137.25p | 16009 |
02/06/2017 | 139.00p | 139.61p | 136.48p | 138.00p | 86645 |
01/06/2017 | 138.25p | 140.13p | 135.96p | 138.00p | 153770 |
31/05/2017 | 140.00p | 141.00p | 138.75p | 139.00p | 19544 |
30/05/2017 | 138.50p | 139.61p | 137.75p | 139.00p | 45523 |
26/05/2017 | 143.00p | 143.00p | 138.25p | 140.50p | 8772 |
25/05/2017 | 137.50p | 142.44p | 137.50p | 141.88p | 35021 |
24/05/2017 | 141.00p | 142.00p | 137.63p | 142.00p | 11010 |
23/05/2017 | 138.00p | 143.00p | 137.25p | 140.13p | 607554 |
22/05/2017 | 135.00p | 139.00p | 135.00p | 139.00p | 21774 |
19/05/2017 | 132.00p | 139.00p | 131.35p | 137.37p | 90458 |
18/05/2017 | 132.00p | 132.79p | 132.00p | 132.00p | 21054 |
17/05/2017 | 133.95p | 133.95p | 132.00p | 132.50p | 107151 |
16/05/2017 | 133.00p | 135.00p | 132.00p | 132.00p | 12559 |
15/05/2017 | 133.04p | 134.23p | 132.88p | 132.88p | 23789 |
12/05/2017 | 133.00p | 134.40p | 132.00p | 133.88p | 27435 |
11/05/2017 | 130.50p | 131.62p | 129.50p | 131.62p | 49255 |
10/05/2017 | 128.25p | 132.64p | 128.25p | 132.00p | 26607 |
09/05/2017 | 131.00p | 132.24p | 130.13p | 131.50p | 27091 |
08/05/2017 | 130.00p | 130.59p | 129.00p | 130.25p | 60554 |
05/05/2017 | 134.25p | 134.25p | 127.71p | 129.00p | 54992 |
04/05/2017 | 139.00p | 139.48p | 132.00p | 132.00p | 72366 |
03/05/2017 | 141.25p | 142.00p | 139.00p | 139.25p | 395652 |
02/05/2017 | 140.25p | 143.75p | 140.25p | 142.50p | 356707 |
28/04/2017 | 137.50p | 142.12p | 136.94p | 142.12p | 49558 |
27/04/2017 | 137.50p | 141.50p | 137.50p | 138.50p | 12359 |
26/04/2017 | 140.00p | 142.00p | 138.06p | 139.75p | 67418 |
25/04/2017 | 137.00p | 139.06p | 136.70p | 138.50p | 35484 |
24/04/2017 | 140.00p | 140.00p | 135.00p | 138.37p | 68879 |
21/04/2017 | 139.75p | 139.95p | 137.50p | 137.50p | 9000 |
20/04/2017 | 139.75p | 139.75p | 136.50p | 138.00p | 34508 |
19/04/2017 | 138.00p | 145.00p | 136.22p | 138.50p | 89592 |
18/04/2017 | 134.25p | 138.00p | 134.25p | 138.00p | 27392 |
13/04/2017 | 140.00p | 140.00p | 134.75p | 138.63p | 69105 |
12/04/2017 | 135.00p | 140.00p | 134.38p | 138.75p | 107062 |
11/04/2017 | 135.00p | 135.00p | 130.48p | 135.00p | 164455 |
10/04/2017 | 128.00p | 135.00p | 126.00p | 131.00p | 69737 |
07/04/2017 | 128.00p | 134.00p | 128.00p | 131.25p | 81966 |
06/04/2017 | 131.75p | 132.50p | 128.00p | 131.75p | 95785 |
05/04/2017 | 127.00p | 132.00p | 127.00p | 132.00p | 165202 |
04/04/2017 | 130.00p | 132.40p | 128.00p | 128.00p | 292544 |
03/04/2017 | 130.00p | 133.95p | 127.29p | 133.00p | 193546 |
31/03/2017 | 127.00p | 135.50p | 123.25p | 135.50p | 909807 |
30/03/2017 | 115.00p | 130.00p | 106.50p | 124.00p | 1013646 |
29/03/2017 | 148.25p | 150.50p | 148.25p | 150.50p | 10 |
28/03/2017 | 148.25p | 150.37p | 148.25p | 150.37p | 6010 |
27/03/2017 | 148.00p | 150.37p | 148.00p | 150.37p | 34718 |
24/03/2017 | 149.00p | 152.75p | 148.00p | 148.00p | 3914 |
23/03/2017 | 148.00p | 151.50p | 148.00p | 150.50p | 63189 |
22/03/2017 | 148.00p | 152.50p | 148.00p | 152.50p | 7406 |
21/03/2017 | 148.25p | 151.50p | 148.25p | 150.87p | 25695 |
20/03/2017 | 155.00p | 155.00p | 149.25p | 152.13p | 16941 |
17/03/2017 | 152.50p | 156.00p | 149.45p | 156.00p | 33876 |
16/03/2017 | 150.00p | 151.63p | 147.00p | 151.63p | 64286 |
15/03/2017 | 150.00p | 153.00p | 148.75p | 152.75p | 28438 |
14/03/2017 | 146.25p | 150.00p | 146.25p | 148.25p | 41673 |
13/03/2017 | 146.00p | 150.00p | 146.00p | 148.25p | 31686 |
10/03/2017 | 148.00p | 151.50p | 146.00p | 148.00p | 51582 |
09/03/2017 | 148.00p | 151.50p | 147.05p | 150.00p | 4268 |
08/03/2017 | 148.00p | 151.91p | 148.00p | 151.50p | 15169 |
07/03/2017 | 148.00p | 152.63p | 148.00p | 151.75p | 1168 |
06/03/2017 | 150.00p | 155.00p | 148.00p | 155.00p | 119768 |
03/03/2017 | 150.00p | 154.00p | 147.00p | 152.50p | 46805 |
02/03/2017 | 150.00p | 150.00p | 148.25p | 149.00p | 19033 |
01/03/2017 | 150.00p | 154.00p | 150.00p | 151.75p | 47301 |
28/02/2017 | 148.00p | 148.00p | 147.24p | 148.00p | 19908 |
27/02/2017 | 150.00p | 150.00p | 147.50p | 147.50p | 1155 |
24/02/2017 | 150.00p | 150.00p | 145.25p | 148.00p | 17131 |
23/02/2017 | 147.75p | 148.63p | 146.40p | 148.63p | 10844 |
22/02/2017 | 148.00p | 148.00p | 146.62p | 146.62p | 774 |
21/02/2017 | 148.00p | 150.00p | 146.80p | 150.00p | 13042 |
20/02/2017 | 149.00p | 149.46p | 148.00p | 149.00p | 43227 |
17/02/2017 | 149.00p | 149.00p | 147.50p | 147.50p | 6193 |
16/02/2017 | 149.00p | 149.00p | 147.42p | 148.00p | 43484 |
15/02/2017 | 146.00p | 149.00p | 144.68p | 146.38p | 20197 |
14/02/2017 | 145.00p | 147.00p | 144.25p | 145.12p | 14822 |
13/02/2017 | 145.00p | 147.00p | 143.36p | 144.62p | 28881 |
*Close Price adjusted for both dividends and splits