Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2018 | 138.60p | 140.39p | 138.60p | 140.00p | 13847638 |
19/01/2018 | 141.80p | 141.85p | 138.30p | 139.05p | 20579512 |
18/01/2018 | 142.80p | 142.90p | 140.70p | 141.00p | 16377012 |
17/01/2018 | 145.10p | 145.25p | 141.35p | 142.40p | 18382564 |
16/01/2018 | 143.85p | 144.60p | 142.70p | 144.20p | 15834397 |
15/01/2018 | 143.50p | 144.50p | 142.05p | 143.50p | 14816285 |
12/01/2018 | 141.85p | 144.00p | 141.55p | 143.15p | 29766408 |
11/01/2018 | 141.05p | 142.17p | 140.65p | 141.45p | 19434070 |
10/01/2018 | 141.60p | 142.73p | 140.10p | 140.50p | 16544397 |
09/01/2018 | 146.00p | 147.00p | 140.80p | 141.40p | 20634326 |
08/01/2018 | 146.15p | 146.96p | 145.05p | 145.05p | 13952740 |
05/01/2018 | 144.75p | 146.67p | 144.00p | 146.15p | 29395936 |
04/01/2018 | 139.75p | 142.46p | 139.70p | 141.80p | 15606979 |
03/01/2018 | 141.90p | 142.65p | 139.35p | 139.70p | 13956584 |
02/01/2018 | 138.20p | 142.25p | 137.60p | 141.20p | 22908764 |
29/12/2017 | 138.40p | 138.61p | 136.50p | 137.30p | 11816689 |
28/12/2017 | 137.80p | 139.11p | 137.40p | 138.00p | 7921690 |
27/12/2017 | 138.70p | 139.80p | 137.40p | 137.40p | 10708849 |
22/12/2017 | 137.00p | 139.86p | 137.00p | 138.80p | 5608334 |
21/12/2017 | 138.60p | 138.60p | 136.85p | 137.70p | 14693305 |
20/12/2017 | 137.60p | 139.30p | 137.28p | 138.30p | 18699902 |
19/12/2017 | 138.00p | 139.91p | 137.40p | 137.50p | 13679906 |
18/12/2017 | 138.90p | 140.00p | 137.60p | 138.00p | 17648700 |
15/12/2017 | 137.10p | 138.61p | 136.40p | 138.00p | 33655844 |
14/12/2017 | 139.60p | 142.40p | 137.78p | 138.10p | 24938742 |
13/12/2017 | 144.80p | 146.08p | 139.30p | 139.50p | 29683590 |
12/12/2017 | 142.30p | 145.99p | 141.50p | 144.80p | 28539872 |
11/12/2017 | 145.00p | 145.00p | 140.80p | 141.50p | 33785640 |
08/12/2017 | 145.80p | 147.59p | 143.70p | 144.10p | 22115988 |
07/12/2017 | 148.30p | 149.50p | 144.30p | 144.80p | 28716110 |
06/12/2017 | 147.90p | 149.20p | 146.50p | 147.00p | 30288616 |
05/12/2017 | 147.30p | 148.81p | 146.75p | 147.70p | 29181374 |
04/12/2017 | 144.90p | 146.90p | 144.00p | 146.60p | 24538928 |
01/12/2017 | 143.90p | 145.30p | 142.52p | 143.90p | 21278240 |
30/11/2017 | 143.00p | 145.18p | 141.51p | 144.60p | 37338608 |
29/11/2017 | 140.00p | 143.93p | 139.50p | 142.80p | 36976436 |
28/11/2017 | 139.00p | 140.00p | 137.20p | 140.00p | 30118228 |
27/11/2017 | 138.00p | 139.00p | 136.05p | 138.50p | 36008372 |
24/11/2017 | 138.20p | 139.51p | 134.50p | 139.00p | 47976568 |
23/11/2017 | 140.00p | 151.71p | 133.70p | 138.00p | 103561904 |
22/11/2017 | 160.20p | 164.50p | 160.04p | 163.30p | 27566336 |
21/11/2017 | 161.60p | 162.60p | 160.20p | 160.20p | 16708410 |
20/11/2017 | 163.40p | 165.40p | 161.00p | 161.40p | 17838312 |
17/11/2017 | 165.40p | 166.10p | 162.50p | 163.20p | 22317640 |
16/11/2017 | 169.00p | 169.60p | 164.80p | 165.80p | 29528396 |
15/11/2017 | 164.50p | 167.70p | 164.23p | 165.50p | 19141004 |
14/11/2017 | 164.50p | 165.90p | 163.91p | 165.10p | 17845224 |
13/11/2017 | 167.50p | 167.80p | 164.40p | 164.40p | 15155321 |
10/11/2017 | 168.80p | 169.30p | 165.30p | 167.20p | 17433348 |
09/11/2017 | 173.30p | 173.30p | 167.80p | 168.10p | 23016324 |
08/11/2017 | 169.80p | 172.90p | 168.40p | 172.50p | 32289780 |
07/11/2017 | 170.00p | 170.90p | 167.60p | 168.90p | 18182944 |
06/11/2017 | 167.90p | 170.50p | 167.10p | 169.90p | 16052953 |
03/11/2017 | 167.10p | 168.60p | 166.20p | 167.70p | 17586580 |
02/11/2017 | 165.40p | 169.12p | 164.90p | 167.00p | 26972244 |
01/11/2017 | 170.50p | 170.50p | 165.70p | 165.80p | 30803172 |
31/10/2017 | 169.50p | 170.90p | 168.79p | 169.80p | 14725397 |
30/10/2017 | 169.60p | 170.20p | 168.30p | 169.00p | 12982825 |
27/10/2017 | 171.00p | 172.10p | 169.18p | 170.10p | 13036125 |
26/10/2017 | 168.90p | 171.90p | 167.00p | 169.90p | 20352820 |
25/10/2017 | 172.60p | 172.80p | 167.70p | 167.90p | 17690726 |
24/10/2017 | 175.80p | 175.90p | 171.70p | 172.30p | 17559460 |
23/10/2017 | 173.50p | 176.02p | 172.60p | 175.40p | 32836832 |
20/10/2017 | 173.10p | 173.50p | 171.10p | 173.10p | 23744284 |
19/10/2017 | 172.70p | 175.90p | 171.78p | 172.00p | 19212720 |
18/10/2017 | 172.10p | 173.80p | 171.70p | 172.70p | 18028342 |
17/10/2017 | 172.70p | 173.40p | 170.88p | 171.20p | 29319548 |
16/10/2017 | 174.20p | 174.70p | 171.60p | 173.00p | 25550266 |
13/10/2017 | 179.50p | 180.50p | 174.10p | 174.60p | 24760432 |
12/10/2017 | 173.00p | 179.10p | 172.50p | 179.00p | 34011464 |
11/10/2017 | 176.00p | 180.50p | 173.50p | 175.60p | 32699180 |
10/10/2017 | 173.00p | 176.70p | 172.50p | 176.10p | 21609498 |
09/10/2017 | 174.70p | 177.10p | 171.80p | 172.80p | 17590458 |
06/10/2017 | 175.00p | 178.10p | 174.00p | 174.50p | 22440544 |
05/10/2017 | 180.80p | 182.20p | 176.60p | 177.50p | 32096340 |
04/10/2017 | 190.30p | 191.10p | 176.80p | 179.30p | 65169416 |
03/10/2017 | 192.60p | 194.50p | 190.60p | 190.90p | 14615718 |
02/10/2017 | 186.80p | 193.00p | 184.90p | 193.00p | 24103852 |
29/09/2017 | 186.90p | 188.80p | 185.90p | 187.00p | 26041418 |
28/09/2017 | 187.60p | 187.70p | 185.00p | 187.00p | 12363921 |
27/09/2017 | 189.80p | 190.50p | 187.10p | 187.40p | 12822433 |
26/09/2017 | 189.10p | 190.30p | 187.40p | 189.60p | 13039354 |
25/09/2017 | 188.60p | 190.30p | 187.60p | 189.30p | 14022253 |
22/09/2017 | 187.00p | 188.10p | 185.20p | 188.10p | 11094716 |
21/09/2017 | 189.40p | 189.60p | 186.80p | 187.30p | 10815892 |
20/09/2017 | 190.50p | 191.20p | 188.60p | 189.00p | 12265527 |
19/09/2017 | 187.50p | 190.70p | 186.60p | 190.30p | 12318652 |
18/09/2017 | 188.20p | 189.60p | 187.10p | 187.30p | 10193241 |
15/09/2017 | 190.20p | 192.20p | 188.00p | 188.00p | 31370190 |
14/09/2017 | 192.00p | 192.80p | 189.40p | 190.40p | 31674324 |
13/09/2017 | 192.80p | 193.20p | 191.60p | 191.80p | 11395998 |
12/09/2017 | 194.90p | 196.70p | 193.80p | 193.80p | 11072116 |
11/09/2017 | 195.20p | 196.50p | 194.20p | 194.40p | 6739545 |
08/09/2017 | 195.60p | 195.90p | 192.30p | 194.30p | 12051289 |
07/09/2017 | 197.30p | 198.20p | 194.30p | 195.60p | 14438612 |
06/09/2017 | 196.70p | 197.60p | 195.40p | 196.80p | 8320965 |
05/09/2017 | 198.00p | 200.00p | 196.40p | 196.80p | 10085377 |
04/09/2017 | 198.50p | 199.00p | 197.30p | 198.00p | 6481608 |
01/09/2017 | 195.00p | 200.80p | 195.00p | 199.10p | 11419299 |
31/08/2017 | 197.40p | 200.10p | 196.10p | 199.90p | 14378595 |
30/08/2017 | 193.80p | 196.20p | 192.30p | 195.50p | 10782544 |
29/08/2017 | 197.90p | 198.00p | 192.80p | 193.50p | 11837188 |
25/08/2017 | 200.00p | 200.30p | 196.90p | 197.10p | 9392366 |
24/08/2017 | 199.90p | 200.90p | 198.90p | 199.80p | 8540530 |
23/08/2017 | 201.50p | 201.70p | 198.60p | 200.00p | 7971624 |
22/08/2017 | 200.50p | 201.50p | 199.50p | 200.90p | 7715314 |
21/08/2017 | 200.90p | 201.30p | 199.10p | 199.90p | 11724162 |
18/08/2017 | 203.50p | 204.50p | 201.60p | 201.60p | 10983657 |
17/08/2017 | 204.40p | 205.60p | 203.70p | 204.20p | 9982316 |
16/08/2017 | 201.90p | 205.10p | 201.40p | 204.60p | 11861053 |
15/08/2017 | 200.50p | 202.30p | 199.50p | 201.00p | 9800306 |
14/08/2017 | 198.30p | 200.60p | 198.30p | 200.00p | 10359709 |
11/08/2017 | 199.50p | 200.60p | 198.30p | 198.40p | 12877398 |
10/08/2017 | 197.50p | 199.20p | 196.50p | 199.20p | 11329133 |
09/08/2017 | 197.10p | 197.90p | 194.60p | 197.00p | 13239228 |
08/08/2017 | 196.90p | 197.10p | 195.00p | 197.10p | 13622360 |
07/08/2017 | 200.70p | 200.70p | 195.40p | 196.60p | 15072735 |
04/08/2017 | 202.40p | 202.90p | 199.70p | 199.70p | 11274786 |
03/08/2017 | 201.80p | 203.40p | 201.80p | 202.40p | 11930184 |
02/08/2017 | 203.60p | 203.60p | 201.60p | 202.20p | 10901571 |
01/08/2017 | 201.10p | 206.20p | 200.40p | 203.00p | 19366078 |
31/07/2017 | 200.80p | 201.60p | 197.90p | 198.50p | 18412540 |
28/07/2017 | 201.60p | 202.20p | 200.20p | 201.40p | 13782923 |
27/07/2017 | 202.20p | 203.80p | 201.40p | 201.90p | 11521574 |
26/07/2017 | 202.40p | 203.50p | 201.80p | 202.10p | 10464413 |
25/07/2017 | 202.10p | 203.60p | 201.80p | 202.10p | 14803975 |
24/07/2017 | 205.70p | 205.70p | 200.80p | 202.00p | 22915590 |
21/07/2017 | 207.60p | 208.10p | 205.00p | 205.50p | 13837617 |
20/07/2017 | 206.80p | 208.60p | 206.50p | 207.30p | 12932835 |
19/07/2017 | 206.10p | 207.80p | 205.90p | 206.70p | 11641595 |
18/07/2017 | 206.20p | 207.70p | 205.20p | 206.70p | 10718179 |
17/07/2017 | 206.70p | 208.00p | 206.00p | 206.30p | 8601838 |
14/07/2017 | 206.70p | 207.10p | 205.30p | 206.30p | 10155630 |
13/07/2017 | 206.60p | 206.90p | 205.80p | 206.60p | 11502860 |
12/07/2017 | 205.00p | 206.60p | 204.50p | 205.60p | 13215483 |
11/07/2017 | 207.40p | 207.70p | 203.40p | 204.70p | 14432454 |
10/07/2017 | 208.40p | 209.00p | 206.30p | 206.70p | 13374828 |
07/07/2017 | 210.50p | 213.00p | 207.50p | 207.70p | 46335080 |
06/07/2017 | 207.00p | 207.00p | 201.40p | 201.90p | 15912107 |
05/07/2017 | 203.40p | 203.40p | 200.80p | 201.50p | 12083932 |
04/07/2017 | 203.70p | 204.50p | 201.60p | 203.90p | 13077824 |
03/07/2017 | 202.50p | 205.80p | 201.20p | 203.70p | 19688620 |
30/06/2017 | 202.50p | 203.50p | 200.10p | 200.20p | 14265875 |
29/06/2017 | 203.20p | 204.00p | 200.00p | 202.70p | 13921827 |
28/06/2017 | 204.50p | 205.30p | 201.50p | 203.40p | 17046584 |
27/06/2017 | 208.50p | 209.10p | 203.90p | 204.30p | 20871640 |
26/06/2017 | 208.60p | 209.80p | 208.20p | 209.00p | 13971301 |
23/06/2017 | 207.00p | 210.00p | 206.60p | 208.50p | 18182814 |
22/06/2017 | 207.80p | 207.90p | 204.70p | 206.40p | 24018648 |
21/06/2017 | 208.10p | 209.70p | 204.40p | 206.40p | 40270168 |
20/06/2017 | 202.70p | 205.80p | 198.00p | 202.10p | 25052956 |
19/06/2017 | 201.70p | 203.30p | 201.10p | 202.50p | 14980748 |
16/06/2017 | 200.20p | 201.10p | 199.10p | 200.90p | 39367216 |
15/06/2017 | 202.70p | 202.70p | 197.44p | 200.10p | 28688258 |
14/06/2017 | 197.80p | 204.90p | 197.03p | 202.90p | 52183100 |
13/06/2017 | 201.20p | 201.20p | 196.60p | 197.00p | 22965180 |
12/06/2017 | 199.00p | 204.47p | 199.00p | 200.60p | 19981740 |
09/06/2017 | 203.50p | 206.40p | 197.20p | 198.80p | 41051232 |
08/06/2017 | 197.00p | 199.10p | 195.50p | 198.80p | 28011008 |
07/06/2017 | 198.00p | 199.80p | 195.69p | 196.00p | 30728320 |
06/06/2017 | 197.20p | 198.10p | 194.70p | 197.50p | 20279680 |
05/06/2017 | 198.70p | 203.00p | 196.46p | 196.90p | 18491676 |
02/06/2017 | 203.00p | 203.00p | 197.00p | 198.40p | 26640900 |
01/06/2017 | 204.00p | 204.60p | 201.10p | 201.80p | 22091344 |
31/05/2017 | 203.10p | 203.50p | 200.70p | 203.30p | 25558312 |
30/05/2017 | 203.00p | 203.90p | 201.70p | 202.70p | 17286706 |
26/05/2017 | 206.10p | 206.30p | 202.20p | 203.20p | 19313868 |
25/05/2017 | 206.50p | 206.70p | 205.00p | 205.70p | 14409265 |
24/05/2017 | 206.60p | 208.20p | 205.00p | 205.90p | 22083876 |
23/05/2017 | 204.00p | 207.40p | 204.00p | 206.70p | 24938436 |
22/05/2017 | 202.30p | 205.00p | 200.78p | 204.60p | 35937748 |
19/05/2017 | 200.60p | 202.10p | 198.25p | 201.30p | 31172780 |
18/05/2017 | 193.30p | 202.03p | 193.10p | 200.90p | 54172288 |
17/05/2017 | 192.70p | 194.33p | 191.10p | 193.40p | 23078104 |
16/05/2017 | 192.20p | 192.90p | 190.30p | 192.70p | 43687012 |
15/05/2017 | 192.30p | 192.90p | 190.60p | 192.30p | 20330844 |
12/05/2017 | 192.80p | 201.40p | 191.10p | 192.40p | 19608376 |
11/05/2017 | 190.60p | 199.40p | 189.10p | 192.20p | 56681360 |
10/05/2017 | 199.10p | 205.70p | 193.19p | 203.20p | 50044880 |
09/05/2017 | 193.00p | 200.50p | 192.00p | 200.00p | 48395444 |
08/05/2017 | 199.00p | 203.85p | 193.70p | 202.40p | 44330736 |
05/05/2017 | 198.00p | 199.33p | 194.60p | 198.70p | 37966080 |
04/05/2017 | 200.60p | 201.30p | 119.71p | 198.00p | 29077334 |
03/05/2017 | 198.90p | 200.65p | 198.20p | 200.30p | 22361828 |
02/05/2017 | 199.00p | 200.20p | 197.01p | 199.20p | 20285120 |
28/04/2017 | 198.40p | 198.70p | 195.90p | 197.90p | 28367180 |
27/04/2017 | 199.20p | 200.60p | 198.40p | 198.80p | 15997382 |
26/04/2017 | 199.50p | 200.84p | 197.01p | 200.00p | 29308388 |
25/04/2017 | 200.80p | 203.35p | 199.78p | 199.90p | 28791716 |
24/04/2017 | 203.50p | 205.00p | 196.60p | 200.40p | 59540948 |
21/04/2017 | 206.00p | 208.46p | 202.96p | 207.70p | 30649760 |
20/04/2017 | 209.80p | 209.90p | 206.10p | 206.20p | 21150448 |
19/04/2017 | 213.30p | 215.00p | 209.40p | 209.40p | 26158252 |
18/04/2017 | 216.00p | 218.00p | 212.30p | 213.30p | 19359382 |
13/04/2017 | 218.40p | 219.00p | 216.20p | 216.30p | 15193268 |
12/04/2017 | 217.70p | 220.10p | 216.90p | 219.40p | 17930480 |
11/04/2017 | 216.50p | 218.70p | 215.80p | 217.60p | 16226089 |
10/04/2017 | 217.00p | 218.22p | 215.80p | 216.70p | 11874493 |
07/04/2017 | 217.10p | 218.40p | 215.95p | 217.80p | 14365190 |
06/04/2017 | 216.00p | 219.00p | 215.00p | 217.40p | 21014664 |
*Close Price adjusted for both dividends and splits