Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/02/2017 | 357.50p | 363.10p | 350.15p | 357.50p | 592 |
16/02/2017 | 367.50p | 367.50p | 350.00p | 357.50p | 10545 |
15/02/2017 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
14/02/2017 | 367.50p | 375.00p | 360.00p | 367.50p | 5151 |
13/02/2017 | 375.00p | 379.00p | 362.25p | 367.50p | 10060 |
10/02/2017 | 352.50p | 375.00p | 352.50p | 375.00p | 38905 |
09/02/2017 | 340.00p | 358.00p | 340.00p | 352.50p | 11648 |
08/02/2017 | 340.00p | 350.00p | 332.00p | 340.00p | 15502 |
07/02/2017 | 340.00p | 350.00p | 340.00p | 340.00p | 282 |
06/02/2017 | 340.00p | 349.00p | 336.00p | 340.00p | 5755 |
03/02/2017 | 340.00p | 344.50p | 340.00p | 340.00p | 435 |
02/02/2017 | 340.00p | 345.00p | 340.00p | 340.00p | 1582 |
01/02/2017 | 340.00p | 350.00p | 340.00p | 340.00p | 9931 |
31/01/2017 | 340.00p | 343.44p | 331.00p | 340.00p | 10721 |
30/01/2017 | 340.00p | 340.00p | 330.00p | 340.00p | 10798 |
27/01/2017 | 352.50p | 359.00p | 329.50p | 340.00p | 47918 |
26/01/2017 | 352.50p | 353.00p | 350.00p | 352.50p | 60280 |
25/01/2017 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
24/01/2017 | 352.50p | 355.00p | 352.50p | 352.50p | 5000 |
23/01/2017 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
20/01/2017 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
19/01/2017 | 352.50p | 356.00p | 352.50p | 352.50p | 838 |
18/01/2017 | 352.50p | 360.00p | 345.00p | 352.50p | 2136 |
17/01/2017 | 347.50p | 359.00p | 347.50p | 352.50p | 31946 |
16/01/2017 | 347.50p | 353.00p | 347.50p | 347.50p | 3737 |
13/01/2017 | 347.50p | 350.00p | 340.50p | 347.50p | 1175 |
12/01/2017 | 347.50p | 354.00p | 340.50p | 347.50p | 259355 |
11/01/2017 | 345.00p | 354.00p | 340.00p | 347.50p | 234472 |
10/01/2017 | 345.00p | 350.00p | 342.00p | 345.00p | 9206 |
09/01/2017 | 345.00p | 350.00p | 340.30p | 345.00p | 6233 |
06/01/2017 | 347.50p | 352.00p | 340.00p | 345.00p | 9297 |
05/01/2017 | 347.50p | 354.99p | 341.05p | 347.50p | 34925 |
04/01/2017 | 347.50p | 350.00p | 347.50p | 347.50p | 23250 |
03/01/2017 | 347.50p | 351.65p | 341.05p | 347.50p | 2991 |
30/12/2016 | 347.50p | 351.65p | 347.50p | 347.50p | 1420 |
29/12/2016 | 347.50p | 351.65p | 347.50p | 347.50p | 7478 |
28/12/2016 | 347.50p | 352.00p | 343.00p | 347.50p | 25530 |
23/12/2016 | 347.50p | 352.00p | 345.00p | 347.50p | 4913 |
22/12/2016 | 345.00p | 353.52p | 344.00p | 347.50p | 14043 |
21/12/2016 | 342.50p | 352.00p | 340.44p | 345.00p | 48445 |
20/12/2016 | 327.50p | 350.00p | 320.00p | 342.50p | 9392312 |
19/12/2016 | 327.50p | 335.10p | 326.30p | 327.50p | 8759 |
16/12/2016 | 327.50p | 334.00p | 326.30p | 327.50p | 903 |
15/12/2016 | 327.50p | 334.00p | 326.30p | 327.50p | 2997 |
14/12/2016 | 327.50p | 335.00p | 327.50p | 327.50p | 3818 |
13/12/2016 | 327.50p | 335.00p | 325.25p | 327.50p | 1042 |
12/12/2016 | 327.50p | 335.00p | 322.00p | 327.50p | 7542 |
09/12/2016 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
08/12/2016 | 327.50p | 335.00p | 324.50p | 327.50p | 4734 |
07/12/2016 | 327.50p | 327.50p | 320.00p | 327.50p | 741 |
06/12/2016 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
05/12/2016 | 327.50p | 332.00p | 324.50p | 327.50p | 1831 |
02/12/2016 | 330.00p | 335.00p | 327.50p | 327.50p | 21308 |
01/12/2016 | 327.50p | 335.00p | 327.50p | 330.00p | 19738 |
30/11/2016 | 327.50p | 335.00p | 325.00p | 327.50p | 5417 |
29/11/2016 | 327.50p | 335.00p | 327.50p | 327.50p | 2279 |
28/11/2016 | 327.50p | 335.00p | 325.90p | 327.50p | 45749 |
25/11/2016 | 322.50p | 333.10p | 322.50p | 327.50p | 7068 |
24/11/2016 | 307.50p | 338.00p | 307.50p | 322.50p | 86018 |
23/11/2016 | 285.00p | 290.00p | 285.00p | 290.00p | 20618 |
22/11/2016 | 282.50p | 289.50p | 282.50p | 285.00p | 2500 |
21/11/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
18/11/2016 | 282.50p | 285.00p | 282.50p | 282.50p | 1724 |
17/11/2016 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
16/11/2016 | 282.50p | 290.00p | 282.00p | 282.50p | 5710 |
15/11/2016 | 285.00p | 285.00p | 280.00p | 282.50p | 5350 |
14/11/2016 | 289.00p | 290.50p | 282.00p | 285.00p | 17645 |
11/11/2016 | 289.00p | 293.00p | 286.37p | 289.00p | 8720 |
10/11/2016 | 280.00p | 295.00p | 280.00p | 289.00p | 12806 |
09/11/2016 | 277.50p | 280.00p | 270.00p | 280.00p | 1518 |
08/11/2016 | 280.00p | 283.00p | 280.00p | 280.00p | 883 |
07/11/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 949 |
04/11/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 500 |
03/11/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 1000 |
02/11/2016 | 280.00p | 280.80p | 280.00p | 280.00p | 85 |
01/11/2016 | 280.00p | 280.80p | 276.00p | 280.00p | 1282 |
31/10/2016 | 280.00p | 281.00p | 276.00p | 280.00p | 8962 |
28/10/2016 | 280.00p | 281.00p | 275.00p | 280.00p | 5317 |
27/10/2016 | 282.50p | 282.50p | 277.50p | 280.00p | 1578 |
26/10/2016 | 282.50p | 288.90p | 281.00p | 282.50p | 2096 |
25/10/2016 | 282.50p | 290.00p | 282.50p | 282.50p | 4350 |
24/10/2016 | 280.00p | 290.00p | 280.00p | 282.50p | 2096 |
21/10/2016 | 277.50p | 285.00p | 277.50p | 280.00p | 4640 |
20/10/2016 | 285.00p | 287.00p | 270.75p | 277.50p | 16281 |
19/10/2016 | 285.00p | 289.00p | 280.00p | 285.00p | 1202 |
18/10/2016 | 287.50p | 287.50p | 280.00p | 285.00p | 35168 |
17/10/2016 | 287.50p | 295.00p | 287.50p | 287.50p | 7333 |
14/10/2016 | 275.00p | 290.00p | 275.00p | 285.00p | 28500 |
13/10/2016 | 283.50p | 283.50p | 270.00p | 275.00p | 15157 |
12/10/2016 | 285.00p | 290.00p | 280.00p | 285.00p | 1337 |
11/10/2016 | 285.00p | 290.00p | 280.00p | 285.00p | 12608 |
10/10/2016 | 282.50p | 289.00p | 280.00p | 285.00p | 13990 |
07/10/2016 | 282.50p | 285.00p | 280.00p | 282.50p | 1812 |
06/10/2016 | 280.00p | 282.50p | 280.00p | 282.50p | 198 |
05/10/2016 | 285.00p | 285.00p | 280.00p | 282.50p | 21937 |
04/10/2016 | 277.50p | 300.00p | 277.50p | 285.00p | 40239 |
03/10/2016 | 277.50p | 285.00p | 275.50p | 277.50p | 31558 |
30/09/2016 | 277.50p | 285.00p | 277.50p | 277.50p | 5813 |
29/09/2016 | 270.00p | 285.00p | 270.00p | 277.50p | 8643 |
28/09/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 748 |
27/09/2016 | 270.00p | 275.00p | 270.00p | 270.00p | 2679 |
26/09/2016 | 272.50p | 275.00p | 265.00p | 270.00p | 10475 |
23/09/2016 | 272.50p | 280.00p | 265.00p | 272.50p | 21027 |
22/09/2016 | 242.50p | 275.00p | 242.50p | 270.00p | 521114 |
21/09/2016 | 242.50p | 245.00p | 242.50p | 242.50p | 500 |
20/09/2016 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
19/09/2016 | 240.00p | 245.00p | 235.00p | 242.50p | 11899 |
16/09/2016 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
15/09/2016 | 240.00p | 245.00p | 240.00p | 240.00p | 491820 |
14/09/2016 | 220.00p | 248.60p | 220.00p | 240.00p | 1311753 |
13/09/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 878 |
12/09/2016 | 220.00p | 220.00p | 215.00p | 220.00p | 1500 |
09/09/2016 | 220.00p | 221.00p | 220.00p | 220.00p | 1327 |
08/09/2016 | 220.00p | 220.00p | 220.00p | 220.00p | 36000 |
07/09/2016 | 222.50p | 225.00p | 215.10p | 220.00p | 41486 |
06/09/2016 | 235.00p | 235.00p | 220.00p | 222.50p | 32983 |
05/09/2016 | 235.00p | 235.00p | 230.00p | 235.00p | 5080 |
02/09/2016 | 235.00p | 238.28p | 235.00p | 235.00p | 2105 |
01/09/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 4616 |
31/08/2016 | 235.00p | 238.00p | 230.00p | 235.00p | 5228 |
30/08/2016 | 235.00p | 235.00p | 230.10p | 235.00p | 17368 |
26/08/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
25/08/2016 | 235.00p | 235.00p | 232.00p | 235.00p | 6605 |
24/08/2016 | 233.00p | 237.00p | 233.00p | 235.00p | 14686 |
23/08/2016 | 233.00p | 235.00p | 233.00p | 233.00p | 100000 |
22/08/2016 | 233.00p | 233.00p | 232.00p | 233.00p | 328 |
19/08/2016 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
18/08/2016 | 233.00p | 237.00p | 233.00p | 233.00p | 4970 |
17/08/2016 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
16/08/2016 | 233.00p | 237.00p | 231.50p | 233.00p | 8859 |
15/08/2016 | 235.00p | 235.00p | 231.00p | 233.00p | 5949 |
12/08/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
11/08/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
10/08/2016 | 235.00p | 237.00p | 234.00p | 235.00p | 13111 |
09/08/2016 | 235.00p | 237.00p | 233.00p | 235.00p | 1900 |
08/08/2016 | 235.00p | 235.00p | 231.32p | 235.00p | 40 |
05/08/2016 | 235.00p | 237.00p | 230.05p | 235.00p | 6564 |
04/08/2016 | 235.00p | 235.00p | 231.32p | 235.00p | 800 |
03/08/2016 | 235.00p | 237.00p | 231.32p | 235.00p | 3017 |
02/08/2016 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
01/08/2016 | 235.00p | 237.00p | 230.05p | 235.00p | 3813 |
29/07/2016 | 235.00p | 237.00p | 235.00p | 235.00p | 1893 |
28/07/2016 | 233.50p | 237.00p | 232.00p | 235.00p | 7500 |
27/07/2016 | 230.00p | 237.00p | 229.00p | 233.50p | 16384 |
26/07/2016 | 229.00p | 235.00p | 227.50p | 230.00p | 3161 |
25/07/2016 | 229.00p | 229.00p | 226.20p | 229.00p | 210 |
22/07/2016 | 217.50p | 234.00p | 217.50p | 229.00p | 29041 |
21/07/2016 | 202.00p | 222.15p | 202.00p | 217.50p | 17693 |
20/07/2016 | 202.00p | 207.00p | 202.00p | 202.00p | 2500 |
19/07/2016 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
18/07/2016 | 202.00p | 202.00p | 200.00p | 202.00p | 44451 |
15/07/2016 | 200.00p | 202.00p | 200.00p | 202.00p | 3297 |
14/07/2016 | 200.00p | 204.00p | 200.00p | 200.00p | 9450 |
13/07/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
12/07/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 9747 |
11/07/2016 | 200.00p | 203.50p | 196.50p | 200.00p | 6521 |
08/07/2016 | 197.50p | 200.00p | 197.50p | 200.00p | 2621 |
07/07/2016 | 197.50p | 198.25p | 195.00p | 197.50p | 28244 |
06/07/2016 | 202.50p | 202.50p | 195.00p | 197.50p | 22500 |
05/07/2016 | 205.00p | 205.00p | 200.00p | 204.00p | 15173 |
04/07/2016 | 203.50p | 209.95p | 203.50p | 205.00p | 2688 |
01/07/2016 | 189.00p | 203.50p | 187.00p | 203.50p | 53718 |
30/06/2016 | 188.50p | 189.00p | 188.50p | 189.00p | 0 |
29/06/2016 | 188.50p | 191.65p | 188.50p | 188.50p | 5800 |
28/06/2016 | 194.00p | 194.00p | 187.50p | 188.50p | 12585 |
27/06/2016 | 198.50p | 198.50p | 192.50p | 194.00p | 7348 |
24/06/2016 | 198.50p | 203.50p | 198.50p | 198.50p | 0 |
23/06/2016 | 200.00p | 205.00p | 200.00p | 203.50p | 7500 |
22/06/2016 | 198.50p | 200.00p | 198.50p | 200.00p | 5000 |
21/06/2016 | 198.50p | 198.50p | 197.00p | 198.50p | 18451 |
20/06/2016 | 198.50p | 198.50p | 197.00p | 198.50p | 4800 |
17/06/2016 | 198.50p | 198.50p | 197.00p | 198.50p | 3039 |
16/06/2016 | 211.00p | 211.00p | 196.00p | 198.50p | 42040 |
15/06/2016 | 211.00p | 211.00p | 207.00p | 211.00p | 6481 |
14/06/2016 | 212.50p | 212.50p | 207.00p | 211.00p | 5693 |
13/06/2016 | 212.50p | 212.50p | 210.00p | 212.50p | 20415 |
10/06/2016 | 212.50p | 212.50p | 210.00p | 212.50p | 10000 |
09/06/2016 | 212.50p | 212.50p | 207.50p | 212.50p | 40000 |
08/06/2016 | 212.50p | 214.40p | 210.00p | 212.50p | 18264 |
07/06/2016 | 212.50p | 212.50p | 210.00p | 212.50p | 5112 |
06/06/2016 | 212.50p | 212.50p | 210.00p | 212.50p | 13724 |
03/06/2016 | 213.50p | 213.50p | 210.00p | 212.50p | 2927572 |
02/06/2016 | 219.00p | 220.00p | 211.00p | 213.50p | 26499 |
01/06/2016 | 219.00p | 221.00p | 219.00p | 219.00p | 4520 |
31/05/2016 | 219.00p | 220.92p | 219.00p | 219.00p | 525 |
27/05/2016 | 220.00p | 221.00p | 217.00p | 219.00p | 79336 |
26/05/2016 | 220.00p | 222.00p | 220.00p | 220.00p | 4000 |
25/05/2016 | 220.00p | 222.00p | 220.00p | 220.00p | 2048 |
24/05/2016 | 219.00p | 222.00p | 219.00p | 220.00p | 568 |
23/05/2016 | 219.00p | 223.00p | 216.50p | 219.00p | 7153 |
20/05/2016 | 221.50p | 221.50p | 218.00p | 219.00p | 2220352 |
19/05/2016 | 221.50p | 221.50p | 218.00p | 221.50p | 2000 |
18/05/2016 | 221.50p | 221.50p | 221.00p | 221.50p | 3000 |
17/05/2016 | 221.50p | 221.50p | 221.50p | 221.50p | 446 |
16/05/2016 | 221.50p | 221.50p | 221.50p | 221.50p | 1769 |
13/05/2016 | 221.50p | 221.50p | 221.50p | 221.50p | 7220 |
12/05/2016 | 221.50p | 221.50p | 221.50p | 221.50p | 6000 |
11/05/2016 | 223.00p | 223.00p | 218.00p | 221.50p | 2000 |
10/05/2016 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
09/05/2016 | 223.00p | 228.00p | 219.50p | 223.00p | 12336 |
*Close Price adjusted for both dividends and splits