Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2017 | 194.98p | 199.01p | 194.54p | 198.20p | 1386528 |
18/04/2017 | 194.98p | 194.98p | 193.57p | 194.68p | 435667 |
13/04/2017 | 193.97p | 194.98p | 193.27p | 194.98p | 456572 |
12/04/2017 | 193.47p | 193.97p | 192.80p | 193.87p | 1058866 |
11/04/2017 | 191.55p | 193.47p | 191.55p | 193.07p | 665236 |
10/04/2017 | 192.06p | 193.26p | 191.15p | 192.56p | 437089 |
07/04/2017 | 190.45p | 192.46p | 189.94p | 191.96p | 845505 |
06/04/2017 | 191.96p | 191.96p | 189.94p | 190.04p | 1489536 |
05/04/2017 | 190.45p | 191.19p | 190.24p | 190.24p | 643908 |
04/04/2017 | 190.45p | 191.76p | 190.45p | 190.75p | 707674 |
03/04/2017 | 190.95p | 191.94p | 190.45p | 190.85p | 875326 |
31/03/2017 | 191.65p | 191.74p | 190.45p | 190.45p | 659947 |
30/03/2017 | 191.55p | 192.32p | 191.15p | 191.15p | 681982 |
29/03/2017 | 191.65p | 192.86p | 191.55p | 191.65p | 933914 |
28/03/2017 | 193.67p | 194.12p | 191.45p | 191.96p | 985387 |
27/03/2017 | 194.58p | 194.68p | 193.47p | 193.47p | 421433 |
24/03/2017 | 195.18p | 195.18p | 193.97p | 194.48p | 769499 |
23/03/2017 | 194.78p | 196.09p | 194.78p | 195.18p | 673573 |
22/03/2017 | 195.28p | 195.95p | 194.78p | 194.88p | 502434 |
21/03/2017 | 196.19p | 197.20p | 195.28p | 195.28p | 461510 |
20/03/2017 | 198.31p | 198.51p | 195.89p | 196.49p | 470932 |
17/03/2017 | 197.80p | 198.51p | 196.09p | 196.09p | 1542726 |
16/03/2017 | 197.70p | 198.61p | 197.10p | 197.80p | 659616 |
15/03/2017 | 199.72p | 199.72p | 197.93p | 198.91p | 579025 |
14/03/2017 | 199.72p | 199.72p | 197.70p | 199.21p | 921746 |
13/03/2017 | 198.51p | 199.72p | 198.51p | 199.72p | 527625 |
10/03/2017 | 199.21p | 200.12p | 198.39p | 199.72p | 420022 |
09/03/2017 | 198.00p | 198.68p | 197.90p | 198.00p | 266608 |
08/03/2017 | 200.02p | 200.02p | 196.89p | 198.00p | 1506750 |
07/03/2017 | 199.72p | 200.12p | 198.41p | 199.21p | 537727 |
06/03/2017 | 198.71p | 199.72p | 198.15p | 199.31p | 629694 |
03/03/2017 | 196.49p | 198.71p | 196.49p | 198.41p | 1302987 |
02/03/2017 | 197.10p | 197.50p | 196.79p | 197.30p | 541507 |
01/03/2017 | 196.49p | 198.20p | 195.48p | 197.40p | 668818 |
28/02/2017 | 196.89p | 197.90p | 195.58p | 196.09p | 1235269 |
27/02/2017 | 197.50p | 197.50p | 196.39p | 197.00p | 571429 |
24/02/2017 | 195.18p | 197.50p | 194.98p | 197.00p | 554992 |
23/02/2017 | 194.58p | 196.79p | 194.58p | 195.89p | 1102638 |
22/02/2017 | 194.58p | 196.29p | 194.58p | 196.09p | 406760 |
21/02/2017 | 194.48p | 196.49p | 194.48p | 195.18p | 576821 |
20/02/2017 | 192.96p | 195.99p | 192.50p | 195.28p | 377269 |
17/02/2017 | 191.45p | 192.76p | 190.60p | 192.76p | 679404 |
16/02/2017 | 192.46p | 192.46p | 190.04p | 190.95p | 654490 |
15/02/2017 | 192.76p | 192.76p | 191.05p | 191.15p | 451234 |
14/02/2017 | 192.96p | 193.37p | 191.65p | 192.16p | 1084151 |
13/02/2017 | 191.45p | 193.47p | 190.55p | 192.96p | 798875 |
10/02/2017 | 188.23p | 191.35p | 187.83p | 190.55p | 646425 |
09/02/2017 | 189.44p | 190.24p | 188.10p | 188.43p | 1202747 |
08/02/2017 | 189.94p | 189.94p | 188.73p | 189.14p | 646913 |
07/02/2017 | 190.65p | 191.95p | 189.14p | 189.14p | 496629 |
06/02/2017 | 193.07p | 193.07p | 190.85p | 190.95p | 413584 |
03/02/2017 | 193.37p | 193.37p | 191.86p | 192.16p | 590797 |
02/02/2017 | 191.96p | 193.04p | 191.96p | 192.66p | 749252 |
01/02/2017 | 193.37p | 193.37p | 191.45p | 192.46p | 762130 |
31/01/2017 | 191.45p | 193.07p | 191.45p | 192.26p | 873648 |
30/01/2017 | 192.66p | 192.85p | 191.45p | 192.06p | 859573 |
27/01/2017 | 192.46p | 193.97p | 191.65p | 191.96p | 791143 |
26/01/2017 | 194.98p | 194.99p | 192.56p | 193.47p | 835391 |
25/01/2017 | 193.17p | 195.28p | 193.07p | 193.77p | 446669 |
24/01/2017 | 192.96p | 194.27p | 192.52p | 193.97p | 401574 |
23/01/2017 | 192.76p | 193.80p | 192.46p | 192.96p | 409781 |
20/01/2017 | 191.45p | 193.77p | 191.34p | 192.96p | 556258 |
19/01/2017 | 190.65p | 191.05p | 189.94p | 190.85p | 642745 |
18/01/2017 | 189.34p | 190.55p | 189.34p | 190.45p | 502863 |
17/01/2017 | 189.24p | 190.45p | 189.24p | 189.84p | 905972 |
16/01/2017 | 189.84p | 190.24p | 189.10p | 189.74p | 646480 |
13/01/2017 | 189.14p | 189.94p | 188.73p | 188.93p | 283266 |
12/01/2017 | 188.53p | 189.30p | 188.14p | 188.73p | 1039260 |
11/01/2017 | 188.43p | 188.61p | 187.83p | 188.43p | 1079837 |
10/01/2017 | 188.43p | 188.43p | 187.52p | 187.93p | 465581 |
09/01/2017 | 187.42p | 188.43p | 187.42p | 187.93p | 491733 |
06/01/2017 | 188.43p | 192.03p | 187.42p | 188.13p | 623675 |
05/01/2017 | 188.43p | 188.43p | 187.87p | 188.23p | 585148 |
04/01/2017 | 188.43p | 188.43p | 187.42p | 187.52p | 525541 |
03/01/2017 | 188.43p | 188.53p | 187.42p | 187.93p | 362484 |
30/12/2016 | 188.63p | 188.63p | 187.42p | 188.23p | 287392 |
29/12/2016 | 188.23p | 188.63p | 187.02p | 187.72p | 309747 |
28/12/2016 | 188.23p | 188.63p | 186.92p | 188.63p | 305821 |
23/12/2016 | 188.73p | 188.73p | 187.78p | 187.93p | 164510 |
22/12/2016 | 187.93p | 188.73p | 187.32p | 188.43p | 860990 |
21/12/2016 | 187.93p | 187.93p | 186.72p | 186.72p | 594370 |
20/12/2016 | 187.42p | 188.35p | 187.12p | 187.83p | 645735 |
19/12/2016 | 187.42p | 187.93p | 186.82p | 187.12p | 326677 |
16/12/2016 | 186.41p | 187.42p | 185.41p | 187.22p | 852053 |
15/12/2016 | 186.82p | 187.42p | 185.98p | 187.32p | 1053051 |
14/12/2016 | 187.93p | 187.93p | 186.41p | 186.41p | 833743 |
13/12/2016 | 186.41p | 188.13p | 185.41p | 187.72p | 895798 |
12/12/2016 | 187.12p | 187.93p | 186.82p | 187.32p | 591462 |
09/12/2016 | 188.13p | 188.33p | 186.92p | 187.83p | 586970 |
08/12/2016 | 186.72p | 188.43p | 186.41p | 187.72p | 631154 |
07/12/2016 | 187.42p | 187.42p | 184.10p | 186.11p | 769486 |
06/12/2016 | 185.41p | 186.62p | 184.31p | 186.31p | 1118037 |
05/12/2016 | 187.32p | 187.32p | 183.90p | 185.41p | 657680 |
02/12/2016 | 183.90p | 185.91p | 183.90p | 184.50p | 597713 |
01/12/2016 | 185.41p | 187.12p | 183.90p | 184.40p | 995852 |
30/11/2016 | 185.91p | 187.83p | 185.01p | 186.01p | 580797 |
29/11/2016 | 187.93p | 188.07p | 183.90p | 185.91p | 932870 |
28/11/2016 | 189.14p | 190.95p | 186.92p | 187.93p | 741146 |
25/11/2016 | 193.97p | 193.97p | 189.74p | 190.65p | 974938 |
24/11/2016 | 192.46p | 193.97p | 190.85p | 192.76p | 796718 |
23/11/2016 | 196.29p | 197.00p | 194.98p | 195.28p | 758990 |
22/11/2016 | 197.40p | 197.90p | 195.28p | 196.39p | 1361349 |
21/11/2016 | 196.49p | 198.51p | 195.44p | 197.10p | 890924 |
18/11/2016 | 197.90p | 198.25p | 194.88p | 195.48p | 557758 |
17/11/2016 | 195.69p | 198.31p | 194.68p | 197.40p | 653409 |
16/11/2016 | 197.00p | 198.00p | 194.88p | 195.48p | 450569 |
15/11/2016 | 198.00p | 199.21p | 195.99p | 197.20p | 729098 |
14/11/2016 | 199.51p | 199.61p | 197.50p | 198.31p | 571457 |
11/11/2016 | 198.51p | 199.51p | 197.20p | 199.51p | 636758 |
10/11/2016 | 198.71p | 199.61p | 198.10p | 199.31p | 888858 |
09/11/2016 | 195.89p | 198.81p | 195.89p | 198.51p | 575857 |
08/11/2016 | 197.00p | 198.00p | 196.08p | 198.00p | 526277 |
07/11/2016 | 195.38p | 196.79p | 195.08p | 196.69p | 708959 |
04/11/2016 | 196.49p | 196.49p | 193.97p | 195.18p | 416378 |
03/11/2016 | 193.77p | 196.29p | 192.76p | 194.68p | 1010974 |
02/11/2016 | 194.88p | 195.99p | 193.67p | 194.58p | 497572 |
01/11/2016 | 193.47p | 196.19p | 193.47p | 195.08p | 2032494 |
31/10/2016 | 192.66p | 196.39p | 192.66p | 192.96p | 700298 |
28/10/2016 | 193.97p | 195.28p | 192.46p | 194.78p | 631573 |
27/10/2016 | 194.07p | 195.06p | 192.46p | 193.67p | 329344 |
26/10/2016 | 194.88p | 195.48p | 193.27p | 193.87p | 379776 |
25/10/2016 | 194.58p | 195.38p | 192.96p | 194.78p | 608030 |
24/10/2016 | 194.48p | 194.88p | 192.76p | 194.27p | 337012 |
21/10/2016 | 192.96p | 193.97p | 192.96p | 193.47p | 296401 |
20/10/2016 | 194.38p | 194.42p | 192.76p | 193.57p | 514932 |
19/10/2016 | 194.88p | 194.88p | 192.76p | 193.47p | 579795 |
18/10/2016 | 192.76p | 194.88p | 192.76p | 193.97p | 568052 |
17/10/2016 | 192.96p | 194.27p | 192.06p | 192.96p | 498989 |
14/10/2016 | 193.17p | 194.27p | 192.96p | 193.57p | 480080 |
13/10/2016 | 194.27p | 194.27p | 192.66p | 192.96p | 881859 |
12/10/2016 | 193.47p | 194.17p | 191.45p | 193.77p | 453247 |
11/10/2016 | 191.15p | 194.28p | 189.94p | 192.96p | 658307 |
10/10/2016 | 191.96p | 193.47p | 190.34p | 190.45p | 729752 |
07/10/2016 | 193.47p | 195.53p | 191.96p | 192.06p | 855906 |
06/10/2016 | 196.89p | 197.07p | 193.47p | 194.48p | 914820 |
05/10/2016 | 200.02p | 201.43p | 193.97p | 195.99p | 920754 |
04/10/2016 | 197.30p | 204.96p | 197.00p | 200.02p | 2523138 |
03/10/2016 | 193.47p | 197.30p | 193.47p | 197.00p | 778337 |
30/09/2016 | 191.05p | 195.48p | 191.05p | 195.48p | 1002824 |
29/09/2016 | 193.27p | 193.47p | 191.55p | 193.47p | 592241 |
28/09/2016 | 190.45p | 192.56p | 190.45p | 191.65p | 299155 |
27/09/2016 | 190.95p | 192.46p | 190.42p | 191.05p | 456747 |
26/09/2016 | 190.85p | 192.16p | 189.94p | 190.95p | 540260 |
23/09/2016 | 190.24p | 190.95p | 189.94p | 190.95p | 817672 |
22/09/2016 | 192.46p | 192.80p | 189.94p | 190.45p | 643555 |
21/09/2016 | 191.96p | 192.52p | 189.44p | 191.96p | 605865 |
20/09/2016 | 191.96p | 191.96p | 189.64p | 190.85p | 1063579 |
19/09/2016 | 192.36p | 192.46p | 190.45p | 191.76p | 782950 |
16/09/2016 | 189.84p | 193.27p | 188.88p | 192.96p | 2100346 |
15/09/2016 | 188.13p | 190.09p | 187.42p | 189.44p | 936460 |
14/09/2016 | 189.44p | 189.44p | 188.43p | 188.93p | 625444 |
13/09/2016 | 189.44p | 189.44p | 187.42p | 189.44p | 982997 |
12/09/2016 | 188.33p | 188.43p | 186.31p | 187.93p | 504597 |
09/09/2016 | 186.41p | 189.04p | 186.41p | 187.42p | 797546 |
08/09/2016 | 189.44p | 189.44p | 186.41p | 187.62p | 569905 |
07/09/2016 | 186.92p | 188.43p | 186.92p | 187.93p | 948035 |
06/09/2016 | 186.92p | 188.53p | 186.70p | 188.13p | 1069428 |
05/09/2016 | 188.43p | 189.46p | 186.41p | 186.62p | 698972 |
02/09/2016 | 188.93p | 191.05p | 188.72p | 189.54p | 1420648 |
01/09/2016 | 187.93p | 190.14p | 187.83p | 189.84p | 1157307 |
31/08/2016 | 188.93p | 188.93p | 187.12p | 188.13p | 499855 |
30/08/2016 | 189.94p | 189.94p | 187.33p | 188.13p | 556337 |
26/08/2016 | 187.42p | 188.45p | 187.10p | 188.13p | 721231 |
25/08/2016 | 188.53p | 189.64p | 187.68p | 188.33p | 438404 |
24/08/2016 | 187.93p | 189.03p | 187.43p | 188.23p | 882695 |
23/08/2016 | 189.84p | 189.84p | 187.93p | 187.93p | 1031506 |
22/08/2016 | 191.45p | 192.36p | 188.53p | 188.93p | 678793 |
19/08/2016 | 191.45p | 192.71p | 190.45p | 191.05p | 659490 |
18/08/2016 | 192.96p | 193.66p | 191.45p | 191.96p | 690137 |
17/08/2016 | 195.28p | 196.26p | 192.96p | 193.17p | 998884 |
16/08/2016 | 196.89p | 197.00p | 195.28p | 195.28p | 815382 |
15/08/2016 | 197.20p | 198.41p | 195.38p | 195.99p | 409143 |
12/08/2016 | 198.10p | 198.41p | 197.15p | 198.10p | 413314 |
11/08/2016 | 197.10p | 198.00p | 196.09p | 196.69p | 587717 |
10/08/2016 | 198.71p | 199.57p | 195.48p | 196.69p | 1031612 |
09/08/2016 | 201.93p | 202.54p | 198.41p | 199.51p | 1224322 |
08/08/2016 | 199.51p | 201.93p | 199.51p | 201.23p | 823533 |
05/08/2016 | 197.50p | 202.54p | 197.50p | 201.53p | 1333106 |
04/08/2016 | 192.66p | 199.51p | 192.49p | 199.41p | 1189605 |
03/08/2016 | 192.56p | 193.07p | 191.55p | 192.46p | 527768 |
02/08/2016 | 191.15p | 193.07p | 189.89p | 192.16p | 748298 |
01/08/2016 | 191.45p | 192.56p | 190.95p | 190.95p | 373316 |
29/07/2016 | 191.05p | 192.66p | 191.05p | 191.96p | 675874 |
28/07/2016 | 190.04p | 192.06p | 189.64p | 191.45p | 563603 |
27/07/2016 | 187.12p | 192.06p | 187.12p | 190.24p | 613466 |
26/07/2016 | 187.12p | 189.34p | 186.11p | 188.33p | 856338 |
25/07/2016 | 187.93p | 187.93p | 186.41p | 187.12p | 784976 |
22/07/2016 | 187.52p | 187.81p | 186.01p | 186.72p | 522441 |
21/07/2016 | 186.41p | 187.93p | 184.90p | 186.62p | 670918 |
20/07/2016 | 185.10p | 189.84p | 184.90p | 186.72p | 1323304 |
19/07/2016 | 182.89p | 185.31p | 182.48p | 185.10p | 846289 |
18/07/2016 | 182.79p | 184.70p | 181.88p | 183.39p | 684728 |
15/07/2016 | 183.19p | 183.90p | 181.38p | 181.88p | 893494 |
14/07/2016 | 182.38p | 185.10p | 181.98p | 183.29p | 600556 |
13/07/2016 | 183.19p | 184.70p | 181.48p | 181.68p | 1136686 |
12/07/2016 | 184.40p | 184.80p | 181.98p | 184.40p | 933757 |
11/07/2016 | 183.39p | 184.40p | 181.98p | 184.20p | 1335524 |
08/07/2016 | 181.38p | 184.34p | 181.38p | 182.28p | 1418593 |
07/07/2016 | 182.38p | 184.30p | 181.38p | 182.59p | 1043269 |
06/07/2016 | 183.39p | 183.79p | 179.87p | 182.89p | 986876 |
*Close Price adjusted for both dividends and splits