Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2018 | 276.95p | 276.95p | 271.33p | 272.74p | 441231 |
17/01/2018 | 279.75p | 279.75p | 270.87p | 271.33p | 35194 |
16/01/2018 | 271.33p | 275.08p | 270.87p | 275.08p | 31958 |
15/01/2018 | 269.93p | 276.95p | 269.46p | 276.95p | 13236 |
12/01/2018 | 271.80p | 274.61p | 268.99p | 269.46p | 3445436 |
11/01/2018 | 273.20p | 278.31p | 273.20p | 275.08p | 5281 |
10/01/2018 | 277.41p | 278.35p | 274.14p | 276.01p | 15021 |
09/01/2018 | 281.16p | 281.16p | 271.33p | 273.20p | 5648 |
08/01/2018 | 278.35p | 278.35p | 272.74p | 276.01p | 25568 |
05/01/2018 | 272.27p | 275.08p | 272.27p | 272.74p | 27563 |
04/01/2018 | 274.14p | 276.48p | 272.27p | 272.74p | 46348 |
03/01/2018 | 272.27p | 275.54p | 271.33p | 275.31p | 62740 |
02/01/2018 | 271.33p | 271.80p | 263.38p | 267.59p | 79828 |
29/12/2017 | 265.72p | 265.72p | 261.98p | 265.25p | 33670 |
28/12/2017 | 264.78p | 265.42p | 255.66p | 256.60p | 127260 |
27/12/2017 | 273.44p | 273.44p | 255.43p | 255.43p | 208929 |
22/12/2017 | 272.27p | 272.27p | 267.59p | 267.59p | 322 |
21/12/2017 | 275.54p | 276.01p | 270.16p | 273.67p | 47653 |
20/12/2017 | 267.82p | 271.33p | 267.82p | 269.93p | 32744 |
19/12/2017 | 276.01p | 276.01p | 268.53p | 273.20p | 27318 |
18/12/2017 | 276.01p | 276.01p | 267.59p | 268.76p | 24487 |
15/12/2017 | 264.78p | 276.01p | 264.78p | 270.40p | 68779 |
14/12/2017 | 267.36p | 273.20p | 266.89p | 268.53p | 51794 |
13/12/2017 | 265.72p | 273.20p | 265.72p | 272.97p | 52955 |
12/12/2017 | 267.82p | 268.06p | 264.88p | 268.06p | 285463 |
11/12/2017 | 268.29p | 269.23p | 265.49p | 268.06p | 19782 |
08/12/2017 | 267.59p | 274.37p | 265.02p | 265.02p | 555085 |
07/12/2017 | 279.75p | 279.75p | 267.82p | 274.14p | 36134 |
06/12/2017 | 274.14p | 274.37p | 269.93p | 274.14p | 430579 |
05/12/2017 | 268.53p | 276.01p | 268.53p | 275.08p | 1191582 |
04/12/2017 | 261.98p | 273.20p | 261.98p | 273.20p | 241188 |
01/12/2017 | 271.80p | 271.80p | 265.95p | 268.29p | 15904 |
30/11/2017 | 260.11p | 267.36p | 260.11p | 265.49p | 74605 |
29/11/2017 | 260.34p | 268.53p | 260.34p | 266.89p | 35952 |
28/11/2017 | 268.53p | 268.53p | 265.02p | 267.82p | 29835 |
27/11/2017 | 270.16p | 270.40p | 267.59p | 267.59p | 240180 |
24/11/2017 | 271.80p | 272.27p | 267.79p | 271.33p | 322083 |
23/11/2017 | 271.80p | 271.83p | 263.85p | 263.85p | 827264 |
22/11/2017 | 270.40p | 271.80p | 267.36p | 268.53p | 20697 |
21/11/2017 | 262.91p | 271.33p | 262.91p | 270.87p | 81732 |
20/11/2017 | 267.12p | 270.60p | 264.78p | 268.53p | 48525 |
17/11/2017 | 265.72p | 271.33p | 264.55p | 271.33p | 58778 |
16/11/2017 | 265.02p | 271.80p | 263.61p | 271.80p | 19679 |
15/11/2017 | 269.46p | 271.10p | 263.38p | 265.72p | 144252 |
14/11/2017 | 268.06p | 273.20p | 268.06p | 269.93p | 57217 |
13/11/2017 | 270.40p | 276.22p | 263.85p | 270.63p | 145956 |
10/11/2017 | 276.95p | 276.95p | 274.37p | 274.84p | 18717 |
09/11/2017 | 270.63p | 279.05p | 270.63p | 275.54p | 36656 |
08/11/2017 | 282.33p | 282.33p | 274.61p | 276.48p | 1340589 |
07/11/2017 | 272.97p | 275.08p | 271.80p | 273.67p | 23370 |
06/11/2017 | 284.43p | 284.43p | 273.44p | 273.67p | 26835 |
03/11/2017 | 278.82p | 283.50p | 274.84p | 276.25p | 101038 |
02/11/2017 | 279.05p | 279.05p | 273.91p | 273.91p | 36308 |
01/11/2017 | 278.82p | 285.60p | 273.67p | 279.75p | 4028378 |
31/10/2017 | 276.01p | 281.86p | 275.64p | 276.95p | 50527 |
30/10/2017 | 276.48p | 280.69p | 276.03p | 279.75p | 36731 |
27/10/2017 | 278.35p | 279.05p | 272.97p | 279.05p | 209313 |
26/10/2017 | 270.40p | 279.75p | 270.40p | 279.52p | 1916986 |
25/10/2017 | 283.73p | 283.73p | 274.61p | 274.84p | 48365 |
24/10/2017 | 276.95p | 281.39p | 276.95p | 279.99p | 684327 |
23/10/2017 | 273.67p | 279.29p | 273.67p | 275.31p | 5379 |
20/10/2017 | 277.88p | 279.29p | 275.08p | 276.01p | 102030 |
19/10/2017 | 279.75p | 280.90p | 272.04p | 274.61p | 135225 |
18/10/2017 | 280.22p | 280.90p | 277.88p | 280.69p | 25283 |
17/10/2017 | 279.52p | 282.33p | 279.52p | 280.69p | 335645 |
16/10/2017 | 280.69p | 286.30p | 278.58p | 280.22p | 578232 |
13/10/2017 | 286.30p | 288.41p | 280.46p | 280.46p | 10770 |
12/10/2017 | 290.28p | 290.28p | 285.37p | 285.37p | 8407 |
11/10/2017 | 286.77p | 289.58p | 286.30p | 287.47p | 39205 |
10/10/2017 | 288.64p | 289.11p | 287.24p | 289.11p | 35905 |
09/10/2017 | 287.94p | 289.11p | 286.07p | 288.64p | 10615 |
06/10/2017 | 290.98p | 292.85p | 288.64p | 291.92p | 81346 |
05/10/2017 | 288.17p | 290.05p | 284.67p | 288.88p | 4548 |
04/10/2017 | 290.05p | 290.28p | 283.26p | 286.30p | 10340 |
03/10/2017 | 284.43p | 290.28p | 284.43p | 290.28p | 5619 |
02/10/2017 | 284.20p | 289.58p | 282.09p | 284.90p | 4162 |
29/09/2017 | 286.07p | 290.05p | 279.75p | 285.13p | 8206 |
28/09/2017 | 284.90p | 290.28p | 278.12p | 286.30p | 73743 |
27/09/2017 | 280.92p | 286.07p | 280.92p | 285.48p | 3458 |
26/09/2017 | 276.95p | 277.65p | 276.25p | 276.95p | 32502 |
25/09/2017 | 278.12p | 280.69p | 276.48p | 277.88p | 60327 |
22/09/2017 | 282.09p | 282.09p | 276.01p | 279.29p | 4689 |
21/09/2017 | 279.05p | 280.69p | 278.35p | 279.75p | 26288 |
20/09/2017 | 277.88p | 278.35p | 273.20p | 273.67p | 15218 |
19/09/2017 | 275.08p | 277.88p | 275.08p | 275.08p | 121923 |
18/09/2017 | 276.25p | 279.75p | 275.31p | 276.48p | 15441 |
15/09/2017 | 279.05p | 279.05p | 275.54p | 278.82p | 60139 |
14/09/2017 | 283.50p | 283.96p | 277.65p | 280.22p | 14206 |
13/09/2017 | 287.24p | 287.94p | 280.69p | 286.30p | 3557 |
12/09/2017 | 287.01p | 287.24p | 280.69p | 283.96p | 69010 |
11/09/2017 | 279.29p | 286.30p | 266.19p | 285.37p | 188215 |
08/09/2017 | 287.71p | 288.17p | 281.63p | 286.77p | 2028 |
07/09/2017 | 289.81p | 289.81p | 281.63p | 286.54p | 3918 |
06/09/2017 | 288.88p | 289.11p | 281.63p | 286.77p | 3428 |
05/09/2017 | 287.47p | 287.47p | 286.77p | 287.24p | 6152 |
04/09/2017 | 281.86p | 288.64p | 280.69p | 283.50p | 10492 |
01/09/2017 | 282.09p | 286.77p | 278.82p | 283.96p | 11455 |
31/08/2017 | 272.50p | 282.09p | 272.50p | 281.16p | 58805 |
30/08/2017 | 271.10p | 277.88p | 271.10p | 277.41p | 11746 |
29/08/2017 | 275.78p | 278.58p | 269.46p | 272.74p | 1258 |
25/08/2017 | 273.67p | 276.48p | 271.57p | 274.49p | 10969 |
24/08/2017 | 281.39p | 281.39p | 271.33p | 271.33p | 10817 |
23/08/2017 | 280.69p | 280.69p | 276.48p | 279.29p | 8561 |
22/08/2017 | 280.69p | 281.98p | 280.69p | 281.98p | 500 |
21/08/2017 | 286.54p | 288.17p | 276.01p | 279.29p | 6202 |
18/08/2017 | 282.56p | 284.67p | 280.22p | 280.69p | 5398 |
17/08/2017 | 288.17p | 288.41p | 281.63p | 285.84p | 8463 |
16/08/2017 | 289.11p | 290.51p | 287.47p | 290.51p | 8348 |
15/08/2017 | 288.17p | 291.92p | 288.17p | 291.92p | 13666 |
14/08/2017 | 288.88p | 291.92p | 284.67p | 291.10p | 15837 |
11/08/2017 | 286.54p | 286.54p | 276.95p | 282.91p | 16262 |
10/08/2017 | 284.43p | 286.77p | 280.92p | 283.96p | 13434 |
09/08/2017 | 282.33p | 282.79p | 277.88p | 282.09p | 18964 |
08/08/2017 | 282.33p | 283.50p | 280.22p | 280.22p | 8188 |
07/08/2017 | 283.50p | 284.43p | 277.88p | 284.43p | 33479 |
04/08/2017 | 280.69p | 282.79p | 279.52p | 282.79p | 35872 |
03/08/2017 | 280.92p | 282.56p | 279.52p | 281.86p | 4068 |
02/08/2017 | 286.30p | 286.30p | 282.09p | 283.50p | 18895 |
01/08/2017 | 283.26p | 288.41p | 283.26p | 287.01p | 35928 |
31/07/2017 | 290.98p | 290.98p | 276.95p | 283.50p | 325281 |
28/07/2017 | 290.98p | 290.98p | 281.39p | 289.11p | 117586 |
27/07/2017 | 291.22p | 291.22p | 279.75p | 289.11p | 22571 |
26/07/2017 | 291.92p | 294.72p | 285.37p | 287.24p | 15299 |
25/07/2017 | 294.72p | 295.66p | 292.85p | 294.49p | 10820 |
24/07/2017 | 291.45p | 294.96p | 290.98p | 294.84p | 15192 |
21/07/2017 | 290.98p | 299.40p | 290.28p | 294.02p | 18519 |
20/07/2017 | 290.98p | 290.98p | 288.41p | 290.28p | 4466 |
19/07/2017 | 281.63p | 291.22p | 281.63p | 290.98p | 52927 |
18/07/2017 | 289.11p | 289.11p | 283.96p | 284.43p | 3140 |
17/07/2017 | 288.17p | 289.11p | 287.24p | 289.11p | 17933 |
14/07/2017 | 286.30p | 289.11p | 283.50p | 286.07p | 9339 |
13/07/2017 | 283.73p | 287.01p | 282.33p | 283.85p | 28373 |
12/07/2017 | 286.77p | 292.39p | 284.20p | 292.39p | 12775 |
11/07/2017 | 285.37p | 289.58p | 284.67p | 286.54p | 60887 |
10/07/2017 | 285.37p | 288.17p | 283.50p | 286.77p | 30324 |
07/07/2017 | 291.92p | 292.62p | 285.60p | 286.77p | 116036 |
06/07/2017 | 292.85p | 298.70p | 291.92p | 294.72p | 51173 |
05/07/2017 | 293.55p | 306.65p | 293.55p | 299.40p | 10403 |
04/07/2017 | 299.40p | 301.27p | 299.17p | 299.75p | 4310 |
03/07/2017 | 302.21p | 303.61p | 297.30p | 300.81p | 11469 |
30/06/2017 | 302.21p | 302.91p | 299.40p | 301.27p | 63731 |
29/06/2017 | 298.47p | 302.68p | 297.76p | 302.68p | 52554 |
28/06/2017 | 297.53p | 299.40p | 293.09p | 299.40p | 29666 |
27/06/2017 | 300.57p | 300.57p | 296.36p | 297.30p | 18027 |
26/06/2017 | 298.93p | 303.61p | 295.43p | 303.61p | 61593 |
23/06/2017 | 299.40p | 300.10p | 295.43p | 295.89p | 19031 |
22/06/2017 | 308.76p | 311.33p | 301.27p | 307.82p | 35531 |
21/06/2017 | 314.61p | 314.61p | 309.46p | 311.80p | 33329 |
20/06/2017 | 311.57p | 313.44p | 311.57p | 313.44p | 14897 |
19/06/2017 | 310.16p | 312.74p | 309.23p | 311.57p | 17617 |
16/06/2017 | 307.36p | 309.46p | 305.48p | 309.23p | 120491 |
15/06/2017 | 312.97p | 312.97p | 306.89p | 312.38p | 47554 |
14/06/2017 | 311.80p | 315.31p | 310.40p | 312.97p | 282602 |
13/06/2017 | 313.44p | 313.44p | 310.16p | 311.80p | 104717 |
12/06/2017 | 314.37p | 315.07p | 310.16p | 313.44p | 59778 |
09/06/2017 | 310.86p | 312.22p | 307.30p | 312.03p | 64733 |
08/06/2017 | 308.76p | 313.20p | 307.82p | 309.23p | 75443 |
07/06/2017 | 318.11p | 318.11p | 301.27p | 309.23p | 199963 |
06/06/2017 | 318.11p | 318.11p | 311.85p | 313.90p | 134539 |
05/06/2017 | 319.05p | 321.62p | 318.39p | 320.69p | 29642 |
02/06/2017 | 317.65p | 321.62p | 316.90p | 317.30p | 134460 |
01/06/2017 | 319.05p | 321.34p | 314.14p | 316.24p | 203928 |
31/05/2017 | 314.37p | 324.90p | 314.37p | 318.58p | 247333 |
30/05/2017 | 319.75p | 322.79p | 315.78p | 319.52p | 168155 |
26/05/2017 | 318.11p | 321.16p | 317.93p | 319.52p | 258010 |
25/05/2017 | 318.58p | 320.45p | 313.44p | 318.11p | 325822 |
24/05/2017 | 322.56p | 326.54p | 321.23p | 324.55p | 71649 |
23/05/2017 | 323.49p | 327.47p | 321.43p | 326.54p | 416700 |
22/05/2017 | 327.94p | 327.94p | 319.99p | 320.45p | 206303 |
19/05/2017 | 327.00p | 328.64p | 323.49p | 327.47p | 113739 |
18/05/2017 | 329.34p | 329.81p | 321.86p | 326.89p | 46741 |
17/05/2017 | 331.21p | 334.49p | 326.54p | 328.41p | 102645 |
16/05/2017 | 328.87p | 334.49p | 325.13p | 331.92p | 105284 |
15/05/2017 | 333.09p | 337.53p | 322.79p | 327.47p | 95876 |
12/05/2017 | 339.63p | 340.10p | 330.04p | 332.62p | 77613 |
11/05/2017 | 350.39p | 350.39p | 338.70p | 338.70p | 46489 |
10/05/2017 | 356.71p | 356.71p | 347.03p | 349.22p | 16211 |
09/05/2017 | 353.67p | 362.32p | 353.67p | 362.32p | 79352 |
08/05/2017 | 355.31p | 355.54p | 353.44p | 355.07p | 268048 |
05/05/2017 | 364.90p | 364.90p | 352.50p | 354.60p | 257198 |
04/05/2017 | 362.09p | 362.09p | 359.52p | 360.92p | 59496 |
03/05/2017 | 359.75p | 364.66p | 353.67p | 361.62p | 35729 |
02/05/2017 | 353.67p | 362.09p | 353.67p | 360.22p | 38370 |
28/04/2017 | 353.67p | 354.25p | 347.12p | 350.75p | 67928 |
27/04/2017 | 348.52p | 356.24p | 348.52p | 356.24p | 23522 |
26/04/2017 | 347.12p | 350.86p | 346.65p | 347.00p | 17471 |
25/04/2017 | 343.61p | 347.59p | 343.61p | 347.59p | 22637 |
24/04/2017 | 352.03p | 352.03p | 345.48p | 345.95p | 6508 |
21/04/2017 | 353.67p | 353.67p | 337.76p | 340.57p | 15826 |
20/04/2017 | 349.93p | 349.93p | 338.23p | 342.44p | 57015 |
19/04/2017 | 344.31p | 347.35p | 339.87p | 341.74p | 37183 |
18/04/2017 | 346.18p | 349.22p | 342.91p | 342.91p | 41381 |
13/04/2017 | 350.86p | 352.31p | 346.42p | 346.42p | 17444 |
12/04/2017 | 350.39p | 350.86p | 345.25p | 350.16p | 9498 |
11/04/2017 | 350.39p | 351.21p | 346.18p | 351.21p | 26516 |
10/04/2017 | 355.54p | 360.22p | 348.06p | 351.91p | 76263 |
07/04/2017 | 346.18p | 353.67p | 342.91p | 352.50p | 47332 |
06/04/2017 | 345.95p | 348.99p | 343.03p | 343.03p | 27802 |
05/04/2017 | 346.18p | 353.67p | 341.51p | 349.69p | 14769 |
04/04/2017 | 344.08p | 344.31p | 341.51p | 343.61p | 34695 |
*Close Price adjusted for both dividends and splits