Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2017 | 109.00p | 112.75p | 110.08p | 111.37p | 36618 |
17/10/2017 | 109.00p | 111.50p | 109.00p | 110.75p | 75552 |
16/10/2017 | 110.00p | 112.50p | 110.00p | 112.25p | 104086 |
13/10/2017 | 110.00p | 111.37p | 110.00p | 111.37p | 43503 |
12/10/2017 | 110.50p | 111.63p | 111.37p | 111.63p | 81408 |
11/10/2017 | 110.50p | 111.37p | 111.00p | 111.37p | 12762 |
10/10/2017 | 110.50p | 111.00p | 110.50p | 111.00p | 2001 |
09/10/2017 | 111.50p | 111.50p | 109.00p | 109.00p | 34170 |
06/10/2017 | 109.00p | 110.00p | 109.00p | 110.00p | 1001 |
05/10/2017 | 109.00p | 110.50p | 109.00p | 109.00p | 12665 |
04/10/2017 | 111.50p | 111.50p | 108.50p | 108.75p | 12527 |
03/10/2017 | 110.00p | 110.25p | 109.25p | 109.25p | 46123 |
02/10/2017 | 110.00p | 110.25p | 110.00p | 110.25p | 4445 |
29/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 236 |
28/09/2017 | 108.50p | 108.50p | 107.25p | 107.88p | 6810 |
27/09/2017 | 107.75p | 110.00p | 107.00p | 110.00p | 64296 |
26/09/2017 | 107.50p | 108.88p | 106.00p | 108.88p | 59244 |
25/09/2017 | 107.50p | 109.50p | 106.00p | 106.00p | 7857 |
22/09/2017 | 107.50p | 109.00p | 107.00p | 109.00p | 12592 |
21/09/2017 | 112.00p | 112.00p | 107.50p | 107.50p | 37622 |
20/09/2017 | 109.00p | 111.50p | 109.00p | 111.00p | 5044 |
19/09/2017 | 109.00p | 113.00p | 108.50p | 110.75p | 55624 |
18/09/2017 | 110.00p | 113.50p | 109.00p | 111.37p | 12435 |
15/09/2017 | 110.75p | 112.50p | 108.50p | 110.00p | 55431 |
14/09/2017 | 116.75p | 116.75p | 110.25p | 113.25p | 20606 |
13/09/2017 | 116.75p | 116.75p | 112.25p | 114.37p | 26365 |
12/09/2017 | 117.00p | 117.00p | 112.25p | 114.13p | 13054 |
11/09/2017 | 115.25p | 117.00p | 114.00p | 115.63p | 9657 |
08/09/2017 | 114.50p | 117.00p | 114.00p | 117.00p | 13345 |
07/09/2017 | 116.50p | 116.75p | 114.25p | 116.50p | 13884 |
06/09/2017 | 114.50p | 116.00p | 113.25p | 114.37p | 41803 |
05/09/2017 | 113.00p | 113.00p | 111.75p | 112.25p | 14029 |
04/09/2017 | 113.00p | 114.75p | 113.00p | 113.87p | 1286 |
01/09/2017 | 115.75p | 115.75p | 114.37p | 114.37p | 72819 |
31/08/2017 | 115.75p | 115.75p | 115.75p | 115.75p | 1754 |
30/08/2017 | 114.75p | 115.00p | 114.25p | 115.00p | 6782 |
29/08/2017 | 116.75p | 116.75p | 114.63p | 114.63p | 8943 |
25/08/2017 | 113.25p | 115.00p | 113.25p | 115.00p | 197 |
24/08/2017 | 113.25p | 116.75p | 113.25p | 115.88p | 10902 |
23/08/2017 | 114.25p | 115.25p | 114.25p | 115.00p | 12929 |
22/08/2017 | 116.00p | 116.25p | 115.25p | 115.25p | 56000 |
21/08/2017 | 115.25p | 115.25p | 114.13p | 114.13p | 8700 |
18/08/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 2588 |
17/08/2017 | 114.00p | 114.63p | 114.00p | 114.63p | 7912 |
16/08/2017 | 115.25p | 115.25p | 115.13p | 115.13p | 59516 |
15/08/2017 | 116.50p | 116.50p | 115.00p | 115.00p | 4435 |
14/08/2017 | 113.50p | 116.75p | 113.50p | 113.50p | 3515 |
11/08/2017 | 113.75p | 116.75p | 113.50p | 116.75p | 1734 |
10/08/2017 | 113.00p | 114.63p | 113.00p | 114.63p | 1399 |
09/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 626 |
08/08/2017 | 112.50p | 114.37p | 112.50p | 114.37p | 2 |
07/08/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 87 |
04/08/2017 | 112.75p | 114.13p | 112.00p | 114.13p | 35915 |
03/08/2017 | 112.50p | 115.50p | 112.50p | 113.75p | 15785 |
02/08/2017 | 115.50p | 115.50p | 112.75p | 114.13p | 46328 |
01/08/2017 | 117.25p | 117.38p | 115.50p | 117.38p | 29069 |
31/07/2017 | 118.25p | 119.75p | 117.00p | 119.75p | 39989 |
28/07/2017 | 120.25p | 120.50p | 117.50p | 119.00p | 14370 |
27/07/2017 | 118.25p | 118.25p | 118.25p | 118.25p | 1755 |
26/07/2017 | 120.75p | 120.75p | 118.25p | 118.25p | 8520 |
25/07/2017 | 119.75p | 120.75p | 118.25p | 119.62p | 30349 |
24/07/2017 | 119.50p | 123.00p | 119.50p | 123.00p | 22555 |
21/07/2017 | 119.50p | 121.38p | 119.50p | 121.38p | 10496 |
20/07/2017 | 119.50p | 120.00p | 119.50p | 119.50p | 5290 |
19/07/2017 | 123.25p | 123.25p | 121.00p | 121.00p | 200 |
18/07/2017 | 119.50p | 121.75p | 119.50p | 119.50p | 2775 |
17/07/2017 | 121.75p | 122.00p | 121.50p | 121.50p | 3940 |
14/07/2017 | 122.00p | 120.25p | 120.25p | 120.25p | 64053 |
13/07/2017 | 122.00p | 122.00p | 120.25p | 120.25p | 64856 |
12/07/2017 | 122.00p | 122.00p | 122.00p | 122.00p | 147 |
11/07/2017 | 119.25p | 121.75p | 119.00p | 120.25p | 80756 |
10/07/2017 | 121.00p | 121.00p | 120.75p | 120.75p | 30010 |
07/07/2017 | 121.00p | 121.50p | 121.00p | 121.00p | 10000 |
06/07/2017 | 120.75p | 121.00p | 120.75p | 121.00p | 4725 |
05/07/2017 | 119.00p | 120.75p | 119.00p | 120.75p | 7837 |
04/07/2017 | 118.00p | 121.00p | 117.25p | 119.50p | 19849 |
03/07/2017 | 115.75p | 120.00p | 115.75p | 120.00p | 72235 |
30/06/2017 | 117.00p | 118.50p | 116.25p | 118.50p | 4763 |
29/06/2017 | 114.25p | 118.50p | 114.25p | 117.75p | 17951 |
28/06/2017 | 113.50p | 117.00p | 113.50p | 114.00p | 3419 |
27/06/2017 | 116.00p | 116.13p | 114.13p | 114.13p | 26950 |
26/06/2017 | 116.00p | 117.50p | 115.75p | 116.13p | 10100 |
23/06/2017 | 114.00p | 116.00p | 113.00p | 116.00p | 7171 |
22/06/2017 | 114.00p | 114.00p | 113.00p | 113.00p | 13309 |
21/06/2017 | 114.25p | 114.25p | 114.25p | 114.25p | 842 |
20/06/2017 | 111.25p | 112.50p | 110.75p | 111.00p | 46393 |
19/06/2017 | 114.50p | 114.50p | 112.50p | 112.87p | 91154 |
16/06/2017 | 113.75p | 115.50p | 113.40p | 115.50p | 81752 |
15/06/2017 | 114.75p | 115.15p | 112.75p | 114.00p | 107518 |
14/06/2017 | 113.50p | 114.75p | 113.50p | 113.50p | 72756 |
13/06/2017 | 113.25p | 114.50p | 113.25p | 113.87p | 99607 |
12/06/2017 | 113.00p | 113.50p | 112.50p | 113.25p | 120570 |
09/06/2017 | 112.50p | 112.50p | 111.53p | 112.13p | 39446 |
08/06/2017 | 111.75p | 112.44p | 110.75p | 112.00p | 99775 |
07/06/2017 | 111.00p | 113.00p | 110.47p | 113.00p | 88474 |
06/06/2017 | 110.50p | 111.81p | 108.00p | 109.75p | 55325 |
05/06/2017 | 110.50p | 111.93p | 110.50p | 110.50p | 40164 |
02/06/2017 | 111.75p | 112.00p | 111.03p | 111.75p | 95805 |
01/06/2017 | 108.00p | 110.75p | 108.00p | 110.00p | 89699 |
31/05/2017 | 108.00p | 109.75p | 108.00p | 109.75p | 130485 |
30/05/2017 | 110.50p | 112.25p | 108.00p | 108.00p | 187669 |
26/05/2017 | 110.50p | 112.50p | 108.51p | 111.50p | 138820 |
25/05/2017 | 108.50p | 109.94p | 108.50p | 109.50p | 14550 |
24/05/2017 | 108.70p | 110.50p | 108.70p | 109.50p | 67149 |
23/05/2017 | 108.75p | 108.76p | 106.97p | 108.25p | 70141 |
22/05/2017 | 108.12p | 108.75p | 108.12p | 108.50p | 132495 |
19/05/2017 | 108.12p | 108.38p | 106.50p | 107.38p | 28261 |
18/05/2017 | 108.00p | 108.50p | 106.00p | 106.00p | 148952 |
17/05/2017 | 108.00p | 109.76p | 108.00p | 109.00p | 52952 |
16/05/2017 | 109.75p | 109.75p | 108.25p | 108.25p | 64137 |
15/05/2017 | 107.63p | 109.56p | 107.63p | 108.75p | 45066 |
12/05/2017 | 107.00p | 109.75p | 107.00p | 108.12p | 43592 |
11/05/2017 | 106.25p | 108.50p | 106.25p | 107.25p | 72104 |
10/05/2017 | 106.00p | 107.73p | 105.81p | 107.50p | 84375 |
09/05/2017 | 106.44p | 106.95p | 105.58p | 106.12p | 13362 |
08/05/2017 | 106.75p | 106.76p | 105.41p | 106.12p | 16735 |
05/05/2017 | 105.00p | 106.50p | 104.63p | 106.00p | 102189 |
04/05/2017 | 104.00p | 107.00p | 104.00p | 104.00p | 111478 |
03/05/2017 | 105.00p | 106.71p | 104.00p | 104.00p | 59037 |
02/05/2017 | 105.00p | 107.75p | 104.29p | 107.75p | 65949 |
28/04/2017 | 104.75p | 105.60p | 104.00p | 104.00p | 98910 |
27/04/2017 | 104.50p | 105.95p | 104.50p | 104.50p | 89190 |
26/04/2017 | 105.75p | 106.26p | 104.50p | 105.62p | 168425 |
25/04/2017 | 105.42p | 106.68p | 104.25p | 106.00p | 99656 |
24/04/2017 | 104.00p | 108.76p | 104.00p | 104.00p | 56535 |
21/04/2017 | 104.25p | 107.75p | 104.00p | 106.00p | 88361 |
20/04/2017 | 107.50p | 108.16p | 104.25p | 104.25p | 90656 |
19/04/2017 | 104.25p | 109.16p | 104.25p | 104.50p | 90307 |
18/04/2017 | 108.75p | 108.75p | 105.36p | 106.62p | 128235 |
13/04/2017 | 108.00p | 109.24p | 106.53p | 106.62p | 85227 |
12/04/2017 | 109.75p | 110.00p | 106.29p | 110.00p | 53041 |
11/04/2017 | 108.75p | 109.62p | 105.84p | 107.50p | 56199 |
10/04/2017 | 109.00p | 110.00p | 105.00p | 107.62p | 105860 |
07/04/2017 | 107.00p | 107.74p | 104.82p | 106.50p | 105871 |
06/04/2017 | 107.00p | 107.57p | 104.75p | 105.00p | 77712 |
05/04/2017 | 108.00p | 108.29p | 104.75p | 105.00p | 93242 |
04/04/2017 | 108.50p | 108.50p | 107.06p | 108.50p | 43181 |
03/04/2017 | 109.75p | 109.75p | 104.75p | 109.00p | 61380 |
31/03/2017 | 107.50p | 109.06p | 106.00p | 108.25p | 174834 |
30/03/2017 | 107.50p | 109.00p | 106.00p | 106.00p | 98875 |
29/03/2017 | 107.50p | 109.75p | 106.00p | 107.62p | 178358 |
28/03/2017 | 109.00p | 109.06p | 107.00p | 107.38p | 275520 |
27/03/2017 | 109.75p | 111.75p | 107.25p | 109.00p | 125337 |
24/03/2017 | 110.75p | 111.06p | 108.25p | 109.63p | 65711 |
23/03/2017 | 108.25p | 111.06p | 108.25p | 110.13p | 102974 |
22/03/2017 | 108.00p | 112.19p | 107.50p | 112.00p | 97202 |
21/03/2017 | 108.25p | 112.00p | 108.25p | 110.00p | 140225 |
20/03/2017 | 111.75p | 112.00p | 108.00p | 110.13p | 67700 |
17/03/2017 | 107.00p | 111.11p | 107.00p | 110.75p | 475481 |
16/03/2017 | 109.00p | 111.00p | 108.75p | 108.75p | 60703 |
15/03/2017 | 108.25p | 110.00p | 106.50p | 106.75p | 63273 |
14/03/2017 | 108.75p | 109.00p | 106.25p | 108.00p | 77178 |
13/03/2017 | 106.33p | 109.00p | 106.33p | 106.50p | 95049 |
10/03/2017 | 108.00p | 108.00p | 105.50p | 105.50p | 85362 |
09/03/2017 | 107.75p | 108.00p | 105.25p | 106.00p | 165948 |
08/03/2017 | 107.00p | 108.00p | 106.25p | 108.00p | 66786 |
07/03/2017 | 105.25p | 108.00p | 105.25p | 108.00p | 55305 |
06/03/2017 | 108.00p | 108.00p | 105.50p | 106.50p | 40469 |
03/03/2017 | 108.00p | 108.00p | 106.18p | 107.00p | 178396 |
02/03/2017 | 108.00p | 108.00p | 104.67p | 107.00p | 83519 |
01/03/2017 | 109.75p | 110.00p | 108.00p | 109.00p | 196675 |
28/02/2017 | 104.50p | 108.95p | 104.00p | 105.00p | 343499 |
27/02/2017 | 103.00p | 105.06p | 100.25p | 104.50p | 121581 |
24/02/2017 | 102.00p | 104.90p | 95.38p | 100.00p | 172410 |
23/02/2017 | 104.00p | 105.32p | 101.75p | 103.13p | 142137 |
22/02/2017 | 106.00p | 106.00p | 104.00p | 105.00p | 114818 |
21/02/2017 | 107.00p | 107.35p | 106.00p | 106.00p | 159252 |
20/02/2017 | 108.00p | 108.00p | 107.00p | 108.00p | 22025 |
17/02/2017 | 107.50p | 108.75p | 106.00p | 107.88p | 147236 |
16/02/2017 | 108.00p | 109.75p | 107.75p | 108.25p | 75275 |
15/02/2017 | 108.00p | 109.43p | 107.38p | 109.00p | 176569 |
14/02/2017 | 108.00p | 108.78p | 107.58p | 108.25p | 120062 |
13/02/2017 | 112.25p | 112.25p | 107.25p | 107.50p | 126225 |
10/02/2017 | 107.00p | 108.00p | 107.00p | 108.00p | 26865 |
09/02/2017 | 107.75p | 108.65p | 107.00p | 107.00p | 84006 |
08/02/2017 | 106.25p | 108.50p | 106.25p | 106.75p | 119454 |
07/02/2017 | 108.00p | 108.72p | 107.00p | 108.00p | 136705 |
06/02/2017 | 107.25p | 109.50p | 107.00p | 107.50p | 150589 |
03/02/2017 | 106.00p | 108.00p | 105.75p | 106.25p | 163030 |
02/02/2017 | 107.75p | 108.00p | 105.75p | 106.50p | 92882 |
01/02/2017 | 108.00p | 109.41p | 107.00p | 107.00p | 241362 |
31/01/2017 | 110.25p | 110.25p | 107.25p | 109.00p | 262644 |
30/01/2017 | 108.25p | 109.75p | 107.54p | 108.00p | 286147 |
27/01/2017 | 109.75p | 109.75p | 106.50p | 106.50p | 50953 |
26/01/2017 | 109.50p | 111.00p | 106.75p | 108.00p | 142130 |
25/01/2017 | 111.75p | 111.75p | 109.11p | 109.25p | 17034 |
24/01/2017 | 112.00p | 112.00p | 109.00p | 111.50p | 74037 |
23/01/2017 | 112.50p | 112.50p | 109.00p | 110.00p | 31944 |
20/01/2017 | 112.25p | 112.33p | 109.50p | 111.75p | 100105 |
19/01/2017 | 112.25p | 112.25p | 109.50p | 110.63p | 45361 |
18/01/2017 | 112.50p | 112.50p | 110.00p | 110.50p | 81992 |
17/01/2017 | 112.50p | 112.50p | 110.00p | 112.50p | 51273 |
16/01/2017 | 112.50p | 112.50p | 110.00p | 110.00p | 114149 |
13/01/2017 | 112.00p | 112.50p | 110.22p | 111.00p | 44321 |
12/01/2017 | 112.00p | 112.95p | 109.80p | 110.75p | 57063 |
11/01/2017 | 112.75p | 113.00p | 111.00p | 111.00p | 138701 |
10/01/2017 | 111.25p | 113.12p | 111.25p | 112.00p | 93357 |
09/01/2017 | 112.00p | 113.00p | 110.11p | 112.75p | 136897 |
06/01/2017 | 110.50p | 112.00p | 110.00p | 110.75p | 90778 |
05/01/2017 | 111.00p | 113.90p | 111.00p | 111.00p | 56875 |
*Close Price adjusted for both dividends and splits