Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/11/2017 | 86.00p | 86.75p | 85.50p | 86.00p | 1001683 |
14/11/2017 | 86.25p | 87.00p | 86.25p | 87.00p | 575415 |
13/11/2017 | 86.50p | 87.00p | 85.96p | 86.00p | 762157 |
10/11/2017 | 85.75p | 86.50p | 85.50p | 86.50p | 277890 |
09/11/2017 | 85.25p | 86.50p | 85.25p | 86.00p | 377428 |
08/11/2017 | 85.25p | 86.00p | 85.03p | 86.00p | 786535 |
07/11/2017 | 86.00p | 86.00p | 84.62p | 85.00p | 504325 |
06/11/2017 | 86.00p | 86.00p | 84.85p | 85.00p | 415083 |
03/11/2017 | 86.00p | 86.00p | 84.50p | 84.50p | 479763 |
02/11/2017 | 85.00p | 86.00p | 84.89p | 85.50p | 428941 |
01/11/2017 | 85.75p | 85.93p | 84.40p | 85.75p | 306504 |
31/10/2017 | 85.25p | 86.00p | 84.25p | 86.00p | 668529 |
30/10/2017 | 83.75p | 85.25p | 83.73p | 85.25p | 900343 |
27/10/2017 | 83.50p | 84.75p | 83.40p | 84.25p | 1130749 |
26/10/2017 | 83.75p | 84.50p | 83.50p | 84.00p | 364336 |
25/10/2017 | 84.00p | 84.50p | 83.00p | 83.50p | 677669 |
24/10/2017 | 83.25p | 83.75p | 82.64p | 83.00p | 577068 |
23/10/2017 | 82.25p | 83.02p | 81.94p | 83.00p | 725791 |
20/10/2017 | 81.50p | 82.50p | 81.25p | 81.75p | 558561 |
19/10/2017 | 82.75p | 83.40p | 81.50p | 81.50p | 957424 |
18/10/2017 | 83.00p | 83.52p | 83.00p | 83.00p | 486271 |
17/10/2017 | 82.75p | 84.11p | 82.75p | 83.25p | 460195 |
16/10/2017 | 83.00p | 83.50p | 82.75p | 83.00p | 784375 |
13/10/2017 | 83.50p | 84.25p | 82.75p | 83.25p | 728818 |
12/10/2017 | 84.25p | 84.25p | 83.50p | 84.00p | 215775 |
11/10/2017 | 84.25p | 84.50p | 83.50p | 83.50p | 206742 |
10/10/2017 | 84.50p | 85.25p | 84.25p | 85.25p | 37292 |
09/10/2017 | 84.25p | 85.25p | 84.25p | 85.00p | 44485 |
06/10/2017 | 85.50p | 85.50p | 84.75p | 84.75p | 50677 |
05/10/2017 | 85.25p | 85.75p | 85.25p | 85.50p | 90631 |
04/10/2017 | 85.50p | 85.50p | 85.00p | 85.00p | 27663 |
03/10/2017 | 85.50p | 85.50p | 84.50p | 85.25p | 35187 |
02/10/2017 | 85.50p | 85.50p | 84.25p | 85.25p | 36500 |
29/09/2017 | 85.50p | 85.50p | 84.00p | 85.25p | 225278 |
28/09/2017 | 84.50p | 84.75p | 84.00p | 84.75p | 17278 |
27/09/2017 | 84.00p | 85.25p | 84.00p | 84.00p | 37292 |
26/09/2017 | 84.25p | 84.50p | 84.00p | 84.50p | 108161 |
25/09/2017 | 85.50p | 85.50p | 84.25p | 85.25p | 103668 |
22/09/2017 | 85.50p | 85.50p | 84.50p | 84.75p | 32691 |
21/09/2017 | 85.25p | 85.25p | 84.50p | 84.75p | 48783 |
20/09/2017 | 85.00p | 85.25p | 84.25p | 85.25p | 136106 |
19/09/2017 | 84.50p | 85.00p | 83.75p | 83.75p | 161602 |
18/09/2017 | 85.00p | 85.00p | 84.50p | 84.75p | 16197 |
15/09/2017 | 85.00p | 85.00p | 84.00p | 85.00p | 874368 |
14/09/2017 | 85.00p | 85.00p | 84.00p | 84.75p | 126521 |
13/09/2017 | 85.00p | 85.00p | 83.75p | 84.25p | 224192 |
12/09/2017 | 84.50p | 85.00p | 83.50p | 83.50p | 140947 |
11/09/2017 | 84.25p | 84.50p | 84.00p | 84.00p | 56233 |
08/09/2017 | 85.00p | 85.00p | 84.00p | 84.50p | 111901 |
07/09/2017 | 85.50p | 85.50p | 84.50p | 84.75p | 36103 |
06/09/2017 | 84.00p | 85.00p | 84.00p | 85.00p | 74915 |
05/09/2017 | 85.00p | 85.50p | 84.00p | 84.75p | 275509 |
04/09/2017 | 85.50p | 85.50p | 85.00p | 85.25p | 123011 |
01/09/2017 | 85.25p | 85.50p | 85.00p | 85.50p | 43541 |
31/08/2017 | 85.00p | 85.50p | 84.50p | 85.25p | 218078 |
30/08/2017 | 84.00p | 84.75p | 84.00p | 84.50p | 30616 |
29/08/2017 | 84.00p | 85.25p | 84.00p | 84.50p | 168106 |
25/08/2017 | 84.00p | 84.75p | 84.00p | 84.25p | 15873 |
24/08/2017 | 84.50p | 85.00p | 84.25p | 84.25p | 54632 |
23/08/2017 | 85.50p | 85.50p | 85.50p | 85.50p | 39379 |
22/08/2017 | 84.50p | 85.25p | 84.50p | 84.75p | 51015 |
21/08/2017 | 85.00p | 85.25p | 84.50p | 85.00p | 27839 |
18/08/2017 | 84.50p | 85.25p | 84.50p | 85.00p | 213129 |
17/08/2017 | 84.75p | 85.25p | 84.75p | 84.75p | 134813 |
16/08/2017 | 85.25p | 85.25p | 84.25p | 84.75p | 167082 |
15/08/2017 | 85.25p | 85.25p | 85.00p | 85.25p | 328554 |
14/08/2017 | 85.50p | 85.50p | 84.75p | 85.00p | 177715 |
11/08/2017 | 85.25p | 86.00p | 85.25p | 86.00p | 109021 |
10/08/2017 | 85.00p | 85.50p | 84.25p | 85.25p | 169270 |
09/08/2017 | 85.75p | 85.75p | 85.00p | 85.50p | 65773 |
08/08/2017 | 85.75p | 85.75p | 84.75p | 85.75p | 92352 |
07/08/2017 | 84.75p | 85.75p | 84.75p | 85.75p | 160728 |
04/08/2017 | 85.75p | 85.75p | 84.50p | 84.50p | 154872 |
03/08/2017 | 85.50p | 85.75p | 85.00p | 85.50p | 71265 |
02/08/2017 | 86.00p | 86.00p | 85.00p | 85.50p | 56018 |
01/08/2017 | 86.00p | 86.00p | 85.25p | 85.50p | 34315 |
31/07/2017 | 86.00p | 86.00p | 85.00p | 86.00p | 277625 |
28/07/2017 | 85.00p | 85.75p | 85.00p | 85.00p | 125891 |
27/07/2017 | 85.25p | 85.75p | 85.00p | 85.50p | 153891 |
26/07/2017 | 85.75p | 85.75p | 85.25p | 85.25p | 96465 |
25/07/2017 | 85.00p | 86.00p | 85.00p | 85.75p | 135909 |
24/07/2017 | 84.75p | 85.00p | 83.50p | 85.00p | 396130 |
21/07/2017 | 85.00p | 85.00p | 84.00p | 84.75p | 206790 |
20/07/2017 | 82.75p | 85.25p | 82.75p | 85.25p | 336113 |
19/07/2017 | 83.00p | 84.00p | 82.50p | 84.00p | 249519 |
18/07/2017 | 82.00p | 83.00p | 82.00p | 82.50p | 65949 |
17/07/2017 | 82.00p | 83.00p | 82.00p | 83.00p | 31761 |
14/07/2017 | 83.75p | 84.00p | 82.25p | 82.75p | 92659 |
13/07/2017 | 84.00p | 84.00p | 82.50p | 82.50p | 44046 |
12/07/2017 | 83.00p | 83.75p | 82.75p | 83.00p | 122810 |
11/07/2017 | 84.00p | 84.00p | 83.25p | 84.00p | 132723 |
10/07/2017 | 83.25p | 83.50p | 82.75p | 83.50p | 68209 |
07/07/2017 | 82.50p | 83.75p | 82.50p | 83.75p | 106125 |
06/07/2017 | 83.25p | 84.00p | 82.50p | 82.50p | 70875 |
05/07/2017 | 83.00p | 84.00p | 82.75p | 83.75p | 136262 |
04/07/2017 | 84.00p | 84.00p | 83.00p | 83.00p | 31158 |
03/07/2017 | 83.00p | 84.00p | 83.00p | 84.00p | 214767 |
30/06/2017 | 83.00p | 84.00p | 82.75p | 83.25p | 68164 |
29/06/2017 | 83.25p | 84.00p | 82.50p | 83.25p | 59723 |
28/06/2017 | 84.00p | 84.00p | 83.00p | 83.00p | 116392 |
27/06/2017 | 84.50p | 84.50p | 82.50p | 82.50p | 130815 |
26/06/2017 | 83.75p | 84.25p | 82.50p | 83.75p | 151273 |
23/06/2017 | 85.00p | 85.00p | 83.50p | 83.75p | 70313 |
22/06/2017 | 85.00p | 85.00p | 83.75p | 84.00p | 162210 |
21/06/2017 | 83.50p | 85.00p | 83.50p | 84.00p | 247053 |
20/06/2017 | 83.75p | 84.50p | 83.50p | 84.25p | 466049 |
19/06/2017 | 83.75p | 85.00p | 83.75p | 84.50p | 181360 |
16/06/2017 | 84.00p | 85.00p | 84.00p | 84.25p | 737160 |
15/06/2017 | 85.25p | 85.25p | 83.75p | 84.75p | 497404 |
14/06/2017 | 85.25p | 85.25p | 84.43p | 85.25p | 745209 |
13/06/2017 | 85.00p | 85.00p | 84.00p | 84.75p | 898564 |
12/06/2017 | 84.00p | 85.25p | 84.00p | 85.25p | 2380641 |
09/06/2017 | 84.50p | 84.99p | 84.25p | 84.75p | 375416 |
08/06/2017 | 84.75p | 85.50p | 84.75p | 85.00p | 257079 |
07/06/2017 | 85.00p | 85.75p | 84.75p | 84.75p | 963285 |
06/06/2017 | 85.75p | 86.00p | 84.72p | 85.50p | 613396 |
05/06/2017 | 84.75p | 86.00p | 84.75p | 86.00p | 479458 |
02/06/2017 | 85.75p | 86.00p | 85.25p | 85.75p | 444489 |
01/06/2017 | 85.50p | 85.52p | 84.50p | 84.75p | 640298 |
31/05/2017 | 85.00p | 85.46p | 84.50p | 85.00p | 491760 |
30/05/2017 | 85.50p | 85.50p | 84.75p | 85.25p | 623015 |
26/05/2017 | 85.50p | 85.51p | 84.52p | 85.50p | 367843 |
25/05/2017 | 85.25p | 85.44p | 84.61p | 85.25p | 514730 |
24/05/2017 | 85.50p | 85.50p | 84.50p | 85.25p | 437870 |
23/05/2017 | 85.50p | 85.50p | 84.75p | 85.00p | 712071 |
22/05/2017 | 85.50p | 85.59p | 84.50p | 85.50p | 547966 |
19/05/2017 | 85.25p | 85.49p | 84.50p | 85.00p | 819304 |
18/05/2017 | 85.25p | 85.25p | 84.50p | 85.25p | 1248914 |
17/05/2017 | 85.25p | 85.51p | 84.57p | 85.25p | 845560 |
16/05/2017 | 85.25p | 85.25p | 84.50p | 85.00p | 1252498 |
15/05/2017 | 85.25p | 85.79p | 84.65p | 85.00p | 1029812 |
12/05/2017 | 83.75p | 85.46p | 83.75p | 85.00p | 603856 |
11/05/2017 | 83.75p | 84.75p | 82.98p | 84.75p | 975541 |
10/05/2017 | 84.25p | 85.00p | 83.70p | 84.50p | 610714 |
09/05/2017 | 84.00p | 84.50p | 83.56p | 84.25p | 648168 |
08/05/2017 | 83.75p | 85.18p | 83.00p | 83.75p | 748540 |
05/05/2017 | 85.00p | 85.25p | 83.75p | 85.00p | 823369 |
04/05/2017 | 85.00p | 85.50p | 83.75p | 84.00p | 939707 |
03/05/2017 | 85.00p | 85.00p | 83.71p | 85.00p | 1090522 |
02/05/2017 | 84.00p | 84.83p | 83.25p | 84.75p | 1133577 |
28/04/2017 | 84.75p | 84.75p | 83.50p | 84.25p | 783595 |
27/04/2017 | 84.00p | 84.49p | 83.25p | 83.50p | 723988 |
26/04/2017 | 85.00p | 85.00p | 83.84p | 84.50p | 991891 |
25/04/2017 | 85.50p | 85.75p | 84.50p | 84.50p | 571514 |
24/04/2017 | 85.75p | 85.75p | 84.25p | 84.25p | 787808 |
21/04/2017 | 85.75p | 85.85p | 85.08p | 85.50p | 571982 |
20/04/2017 | 86.00p | 86.00p | 85.50p | 86.00p | 514926 |
19/04/2017 | 85.00p | 86.00p | 85.00p | 86.00p | 1063573 |
18/04/2017 | 86.00p | 86.00p | 85.16p | 85.75p | 627836 |
13/04/2017 | 85.50p | 86.00p | 84.69p | 86.00p | 1127605 |
12/04/2017 | 85.25p | 85.51p | 84.93p | 85.00p | 1119179 |
11/04/2017 | 85.00p | 85.75p | 84.50p | 84.75p | 1056764 |
10/04/2017 | 84.50p | 85.50p | 84.33p | 85.50p | 953353 |
07/04/2017 | 84.50p | 84.83p | 83.86p | 84.25p | 613608 |
06/04/2017 | 83.50p | 84.75p | 82.75p | 84.75p | 1169849 |
05/04/2017 | 84.25p | 84.50p | 83.00p | 84.50p | 898057 |
04/04/2017 | 84.00p | 84.25p | 83.21p | 84.25p | 692334 |
03/04/2017 | 83.25p | 84.25p | 83.20p | 84.25p | 1015952 |
31/03/2017 | 83.50p | 83.75p | 83.04p | 83.75p | 713440 |
30/03/2017 | 83.75p | 83.75p | 83.00p | 83.25p | 747299 |
29/03/2017 | 83.25p | 83.75p | 83.00p | 83.75p | 479600 |
28/03/2017 | 83.25p | 83.75p | 82.75p | 83.75p | 722826 |
27/03/2017 | 83.25p | 83.53p | 82.75p | 83.25p | 950565 |
24/03/2017 | 83.50p | 83.51p | 82.88p | 83.50p | 1094777 |
23/03/2017 | 83.25p | 83.50p | 82.61p | 83.50p | 491662 |
22/03/2017 | 82.75p | 83.50p | 82.39p | 83.25p | 2076766 |
21/03/2017 | 82.50p | 83.07p | 82.00p | 83.00p | 1072343 |
20/03/2017 | 81.75p | 82.50p | 81.50p | 82.25p | 726372 |
17/03/2017 | 82.00p | 82.50p | 81.50p | 81.75p | 1138398 |
16/03/2017 | 82.00p | 82.24p | 81.19p | 82.00p | 570022 |
15/03/2017 | 81.75p | 82.00p | 81.00p | 81.75p | 803894 |
14/03/2017 | 81.75p | 81.75p | 80.75p | 81.75p | 544948 |
13/03/2017 | 80.75p | 82.00p | 80.75p | 81.75p | 587797 |
10/03/2017 | 81.50p | 81.88p | 81.09p | 81.50p | 749875 |
09/03/2017 | 81.50p | 81.74p | 81.10p | 81.50p | 864433 |
08/03/2017 | 81.00p | 81.50p | 80.75p | 81.50p | 524927 |
07/03/2017 | 81.00p | 81.50p | 80.75p | 81.00p | 770229 |
06/03/2017 | 81.75p | 82.00p | 81.00p | 81.00p | 791531 |
03/03/2017 | 81.50p | 82.33p | 81.50p | 81.75p | 826697 |
02/03/2017 | 81.75p | 82.00p | 81.25p | 81.75p | 539600 |
01/03/2017 | 81.25p | 82.25p | 81.25p | 82.00p | 1693304 |
28/02/2017 | 81.50p | 82.00p | 81.11p | 82.00p | 840133 |
27/02/2017 | 80.50p | 81.65p | 80.50p | 81.50p | 578572 |
24/02/2017 | 80.25p | 81.50p | 80.00p | 80.50p | 653869 |
23/02/2017 | 80.25p | 81.52p | 80.25p | 80.75p | 715915 |
22/02/2017 | 80.50p | 81.00p | 80.20p | 81.00p | 769181 |
21/02/2017 | 80.00p | 80.50p | 79.75p | 80.25p | 752674 |
20/02/2017 | 80.00p | 80.50p | 79.48p | 79.50p | 566011 |
17/02/2017 | 80.00p | 80.00p | 79.00p | 79.25p | 454247 |
16/02/2017 | 79.75p | 80.11p | 79.00p | 79.75p | 759827 |
15/02/2017 | 79.50p | 79.90p | 79.00p | 79.00p | 848337 |
14/02/2017 | 78.50p | 79.50p | 78.00p | 78.75p | 884570 |
13/02/2017 | 78.50p | 79.25p | 78.25p | 79.00p | 516201 |
10/02/2017 | 78.50p | 79.00p | 78.00p | 78.50p | 970013 |
09/02/2017 | 79.75p | 79.90p | 78.00p | 78.75p | 883325 |
08/02/2017 | 81.00p | 81.50p | 80.50p | 80.50p | 768805 |
07/02/2017 | 81.25p | 81.50p | 80.51p | 81.50p | 729485 |
06/02/2017 | 81.50p | 81.88p | 80.50p | 80.75p | 861154 |
03/02/2017 | 81.25p | 81.50p | 80.75p | 81.25p | 860470 |
02/02/2017 | 80.75p | 81.25p | 80.44p | 80.62p | 703582 |
*Close Price adjusted for both dividends and splits