Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2018 | 319.80p | 324.90p | 313.90p | 316.90p | 2269558 |
05/02/2018 | 328.30p | 328.86p | 323.00p | 325.90p | 2297905 |
02/02/2018 | 335.30p | 335.60p | 327.80p | 330.10p | 1532510 |
01/02/2018 | 338.00p | 341.07p | 332.70p | 335.10p | 1736635 |
31/01/2018 | 356.10p | 356.90p | 332.30p | 337.70p | 3887229 |
30/01/2018 | 364.00p | 372.70p | 353.30p | 355.30p | 7454921 |
29/01/2018 | 359.20p | 359.20p | 350.50p | 350.50p | 2592450 |
26/01/2018 | 351.80p | 359.30p | 351.80p | 356.10p | 2259037 |
25/01/2018 | 348.30p | 352.60p | 345.80p | 351.80p | 1827258 |
24/01/2018 | 353.80p | 353.80p | 344.74p | 347.70p | 1195277 |
23/01/2018 | 355.40p | 358.10p | 351.30p | 351.60p | 1205171 |
22/01/2018 | 354.80p | 356.70p | 351.65p | 353.40p | 854398 |
19/01/2018 | 345.80p | 359.00p | 345.80p | 354.50p | 2681630 |
18/01/2018 | 344.70p | 348.80p | 343.60p | 345.70p | 1966043 |
17/01/2018 | 346.90p | 346.90p | 342.40p | 343.30p | 1286488 |
16/01/2018 | 352.40p | 353.60p | 346.90p | 346.90p | 1254805 |
15/01/2018 | 351.00p | 353.60p | 345.40p | 352.10p | 1800704 |
12/01/2018 | 350.40p | 353.80p | 348.75p | 349.50p | 1605224 |
11/01/2018 | 340.20p | 351.90p | 339.40p | 350.00p | 2048866 |
10/01/2018 | 341.50p | 341.50p | 338.60p | 340.10p | 2754783 |
09/01/2018 | 347.60p | 348.50p | 342.00p | 342.20p | 2291559 |
08/01/2018 | 347.20p | 352.30p | 347.20p | 347.40p | 1428039 |
05/01/2018 | 344.60p | 349.90p | 341.60p | 348.00p | 2074052 |
04/01/2018 | 350.50p | 351.40p | 344.20p | 344.20p | 1474445 |
03/01/2018 | 349.10p | 353.50p | 348.58p | 350.10p | 1149379 |
02/01/2018 | 345.70p | 351.20p | 342.60p | 351.10p | 1801924 |
29/12/2017 | 345.40p | 348.40p | 345.40p | 345.70p | 515626 |
28/12/2017 | 342.90p | 349.10p | 342.13p | 344.60p | 1124799 |
27/12/2017 | 338.70p | 346.40p | 337.50p | 344.70p | 1303555 |
22/12/2017 | 335.10p | 342.10p | 335.00p | 339.00p | 1145075 |
21/12/2017 | 337.70p | 339.30p | 332.80p | 334.40p | 1752730 |
20/12/2017 | 336.90p | 341.10p | 335.50p | 338.80p | 1249914 |
19/12/2017 | 332.50p | 347.30p | 331.85p | 336.80p | 3032030 |
18/12/2017 | 330.60p | 334.60p | 329.20p | 332.00p | 2613701 |
15/12/2017 | 339.40p | 340.60p | 329.20p | 330.00p | 3938866 |
14/12/2017 | 325.00p | 347.35p | 320.60p | 338.70p | 4846900 |
13/12/2017 | 321.50p | 327.17p | 321.43p | 322.30p | 2476150 |
12/12/2017 | 319.40p | 324.30p | 318.20p | 322.50p | 1645838 |
11/12/2017 | 320.90p | 323.70p | 319.10p | 320.00p | 1016457 |
08/12/2017 | 316.30p | 320.90p | 316.30p | 319.60p | 1372286 |
07/12/2017 | 318.20p | 320.60p | 316.40p | 316.90p | 3290132 |
06/12/2017 | 323.00p | 323.00p | 304.90p | 319.10p | 3697416 |
05/12/2017 | 330.00p | 330.10p | 325.60p | 326.50p | 724443 |
04/12/2017 | 330.20p | 332.60p | 328.30p | 329.60p | 1388009 |
01/12/2017 | 325.20p | 334.80p | 325.10p | 330.00p | 1339937 |
30/11/2017 | 323.40p | 326.36p | 322.20p | 325.40p | 1458451 |
29/11/2017 | 322.10p | 326.10p | 318.90p | 323.00p | 1939147 |
28/11/2017 | 323.10p | 323.80p | 319.20p | 322.40p | 1413753 |
27/11/2017 | 327.70p | 329.50p | 321.10p | 322.20p | 1598911 |
24/11/2017 | 330.50p | 330.50p | 326.00p | 328.10p | 447143 |
23/11/2017 | 328.70p | 331.50p | 327.20p | 329.60p | 1202734 |
22/11/2017 | 331.90p | 332.70p | 328.50p | 330.00p | 798619 |
21/11/2017 | 328.60p | 332.90p | 325.20p | 331.90p | 904488 |
20/11/2017 | 323.80p | 327.80p | 321.70p | 327.60p | 1075259 |
17/11/2017 | 321.90p | 327.60p | 320.60p | 323.20p | 1745068 |
16/11/2017 | 324.50p | 329.90p | 324.00p | 325.00p | 2125095 |
15/11/2017 | 323.10p | 325.40p | 319.00p | 324.30p | 1573924 |
14/11/2017 | 322.00p | 326.50p | 319.29p | 323.10p | 1670544 |
13/11/2017 | 329.20p | 331.40p | 319.50p | 320.40p | 2546849 |
10/11/2017 | 333.60p | 334.60p | 325.00p | 328.20p | 1905895 |
09/11/2017 | 335.30p | 340.64p | 331.70p | 332.00p | 1511999 |
08/11/2017 | 339.30p | 342.00p | 334.30p | 334.60p | 1452139 |
07/11/2017 | 345.00p | 345.00p | 339.30p | 339.30p | 1839416 |
06/11/2017 | 338.50p | 344.70p | 338.30p | 344.00p | 1605839 |
03/11/2017 | 335.10p | 339.00p | 333.01p | 338.00p | 1544802 |
02/11/2017 | 333.60p | 336.10p | 332.00p | 333.50p | 1980077 |
01/11/2017 | 337.50p | 340.50p | 334.70p | 334.70p | 2212684 |
31/10/2017 | 338.30p | 338.80p | 335.37p | 335.70p | 1785980 |
30/10/2017 | 339.60p | 340.30p | 334.40p | 336.00p | 2193267 |
27/10/2017 | 337.00p | 342.20p | 335.90p | 339.60p | 1333738 |
26/10/2017 | 334.30p | 339.20p | 332.20p | 338.30p | 1422619 |
25/10/2017 | 329.00p | 337.40p | 328.80p | 335.00p | 1803717 |
24/10/2017 | 330.50p | 331.19p | 326.20p | 329.00p | 1309310 |
23/10/2017 | 330.10p | 331.55p | 328.00p | 330.00p | 3627630 |
20/10/2017 | 327.60p | 329.00p | 325.30p | 329.00p | 2091742 |
19/10/2017 | 325.10p | 328.70p | 322.00p | 325.30p | 1572679 |
18/10/2017 | 324.60p | 326.80p | 323.70p | 325.00p | 2635201 |
17/10/2017 | 330.80p | 331.26p | 323.10p | 323.10p | 4439774 |
16/10/2017 | 336.70p | 338.10p | 329.60p | 329.60p | 2317961 |
13/10/2017 | 337.90p | 344.30p | 337.90p | 339.00p | 2168544 |
12/10/2017 | 337.70p | 341.40p | 336.20p | 339.50p | 2200793 |
11/10/2017 | 330.00p | 337.40p | 329.30p | 337.30p | 3051902 |
10/10/2017 | 337.00p | 346.90p | 326.80p | 329.40p | 6073015 |
09/10/2017 | 310.50p | 313.80p | 302.40p | 302.40p | 3169682 |
06/10/2017 | 312.30p | 317.10p | 311.70p | 312.30p | 1348604 |
05/10/2017 | 307.10p | 313.00p | 307.10p | 312.70p | 1379743 |
04/10/2017 | 306.90p | 308.70p | 305.40p | 306.10p | 1205014 |
03/10/2017 | 304.30p | 308.90p | 303.20p | 306.90p | 1588121 |
02/10/2017 | 311.40p | 315.90p | 304.70p | 305.40p | 2699050 |
29/09/2017 | 304.50p | 310.60p | 303.20p | 310.20p | 2018130 |
28/09/2017 | 304.00p | 308.50p | 299.80p | 304.50p | 1898491 |
27/09/2017 | 307.60p | 308.00p | 298.70p | 304.40p | 2557565 |
26/09/2017 | 307.50p | 309.60p | 302.00p | 307.50p | 2358065 |
25/09/2017 | 299.70p | 310.40p | 298.20p | 308.30p | 2220813 |
22/09/2017 | 294.50p | 300.20p | 292.10p | 300.20p | 1445443 |
21/09/2017 | 292.20p | 294.40p | 288.10p | 294.40p | 1999261 |
20/09/2017 | 279.00p | 293.10p | 277.50p | 293.10p | 3745197 |
19/09/2017 | 267.50p | 276.30p | 266.60p | 275.10p | 2533091 |
18/09/2017 | 269.20p | 270.70p | 267.40p | 268.10p | 2326843 |
15/09/2017 | 269.00p | 270.60p | 267.00p | 270.60p | 4572744 |
14/09/2017 | 267.60p | 272.60p | 267.60p | 268.90p | 1891380 |
13/09/2017 | 267.70p | 269.40p | 266.70p | 267.10p | 1888886 |
12/09/2017 | 269.50p | 272.20p | 267.30p | 267.90p | 1335255 |
11/09/2017 | 270.70p | 272.40p | 269.80p | 270.40p | 1507724 |
08/09/2017 | 270.10p | 270.90p | 265.80p | 270.50p | 1755630 |
07/09/2017 | 270.80p | 271.80p | 268.90p | 270.40p | 1401847 |
06/09/2017 | 269.40p | 271.40p | 269.00p | 271.00p | 1993143 |
05/09/2017 | 272.70p | 275.90p | 270.20p | 270.20p | 1408583 |
04/09/2017 | 272.50p | 276.00p | 270.20p | 271.60p | 1165491 |
01/09/2017 | 271.20p | 273.20p | 270.40p | 272.20p | 1357747 |
31/08/2017 | 267.90p | 271.20p | 267.80p | 270.40p | 2173835 |
30/08/2017 | 269.10p | 271.90p | 267.30p | 268.10p | 2164056 |
29/08/2017 | 265.00p | 270.00p | 264.00p | 268.50p | 5188041 |
25/08/2017 | 269.20p | 269.30p | 264.80p | 266.00p | 2318659 |
24/08/2017 | 268.20p | 270.10p | 266.90p | 268.20p | 1572854 |
23/08/2017 | 269.80p | 270.90p | 267.90p | 269.50p | 1677646 |
22/08/2017 | 269.30p | 270.50p | 268.60p | 270.00p | 1673318 |
21/08/2017 | 269.00p | 269.20p | 266.40p | 269.20p | 1004300 |
18/08/2017 | 271.20p | 272.90p | 267.60p | 268.50p | 1550693 |
17/08/2017 | 272.90p | 275.40p | 269.70p | 273.10p | 1074686 |
16/08/2017 | 272.00p | 274.90p | 272.00p | 273.00p | 1390290 |
15/08/2017 | 273.00p | 273.30p | 269.90p | 271.60p | 1513405 |
14/08/2017 | 274.30p | 275.30p | 270.50p | 272.00p | 1758237 |
11/08/2017 | 276.30p | 280.10p | 265.80p | 272.00p | 5827885 |
10/08/2017 | 279.20p | 281.80p | 277.00p | 280.30p | 2989941 |
09/08/2017 | 275.10p | 278.90p | 272.90p | 278.50p | 2371053 |
08/08/2017 | 275.70p | 277.50p | 274.50p | 276.00p | 2623783 |
07/08/2017 | 278.60p | 279.60p | 273.40p | 276.00p | 6956267 |
04/08/2017 | 261.80p | 274.50p | 261.80p | 273.50p | 2366113 |
03/08/2017 | 265.60p | 267.50p | 262.00p | 263.40p | 2582524 |
02/08/2017 | 264.80p | 266.60p | 263.10p | 265.70p | 1940381 |
01/08/2017 | 267.70p | 268.10p | 263.60p | 266.00p | 1678204 |
31/07/2017 | 266.20p | 268.90p | 260.00p | 266.40p | 3510260 |
28/07/2017 | 270.20p | 271.40p | 265.00p | 267.30p | 2631139 |
27/07/2017 | 270.40p | 275.40p | 269.50p | 270.00p | 2547289 |
26/07/2017 | 264.20p | 274.80p | 260.70p | 270.40p | 4336541 |
25/07/2017 | 283.80p | 283.80p | 255.80p | 263.70p | 8433175 |
24/07/2017 | 281.90p | 281.90p | 275.40p | 279.20p | 1878829 |
21/07/2017 | 281.60p | 282.70p | 276.00p | 281.00p | 1632743 |
20/07/2017 | 280.60p | 281.30p | 277.30p | 280.80p | 1984485 |
19/07/2017 | 285.90p | 286.40p | 277.90p | 280.00p | 1756403 |
18/07/2017 | 282.00p | 285.10p | 279.50p | 284.20p | 2146266 |
17/07/2017 | 275.50p | 281.40p | 274.30p | 281.40p | 2108244 |
14/07/2017 | 273.60p | 275.90p | 270.70p | 275.00p | 1114405 |
13/07/2017 | 275.60p | 275.60p | 270.20p | 273.50p | 2039318 |
12/07/2017 | 268.90p | 275.10p | 263.00p | 274.50p | 3794794 |
11/07/2017 | 266.60p | 267.60p | 263.20p | 267.60p | 2966824 |
10/07/2017 | 271.40p | 272.70p | 265.70p | 266.50p | 1774266 |
07/07/2017 | 265.60p | 272.90p | 264.50p | 272.80p | 2196988 |
06/07/2017 | 271.00p | 272.20p | 264.50p | 268.40p | 2599158 |
05/07/2017 | 281.60p | 282.80p | 269.80p | 270.90p | 3295587 |
04/07/2017 | 283.20p | 286.60p | 281.30p | 283.00p | 1521730 |
03/07/2017 | 294.20p | 295.60p | 282.90p | 283.60p | 1393740 |
30/06/2017 | 286.50p | 295.40p | 286.30p | 293.90p | 1731418 |
29/06/2017 | 287.40p | 287.80p | 283.90p | 286.60p | 1403026 |
28/06/2017 | 285.00p | 288.70p | 283.90p | 287.20p | 1568041 |
27/06/2017 | 289.30p | 291.40p | 283.80p | 285.60p | 2197445 |
26/06/2017 | 284.80p | 291.40p | 282.70p | 289.80p | 2039326 |
23/06/2017 | 290.00p | 290.00p | 264.30p | 282.60p | 5783777 |
22/06/2017 | 287.80p | 292.80p | 285.80p | 290.70p | 1952635 |
21/06/2017 | 293.40p | 293.40p | 284.60p | 287.80p | 3370678 |
20/06/2017 | 311.90p | 311.90p | 291.00p | 295.00p | 5593683 |
19/06/2017 | 325.20p | 325.60p | 315.50p | 315.50p | 1377612 |
16/06/2017 | 316.00p | 324.70p | 315.60p | 323.70p | 3874611 |
15/06/2017 | 326.00p | 326.40p | 308.60p | 315.20p | 3534167 |
14/06/2017 | 323.40p | 328.80p | 319.20p | 326.90p | 2051693 |
13/06/2017 | 315.80p | 323.90p | 314.50p | 323.60p | 1977897 |
12/06/2017 | 319.10p | 320.40p | 314.00p | 315.50p | 1358645 |
09/06/2017 | 319.70p | 320.50p | 312.40p | 319.80p | 1910537 |
08/06/2017 | 316.60p | 320.00p | 315.50p | 320.00p | 1627791 |
07/06/2017 | 307.90p | 316.70p | 305.60p | 316.70p | 2658418 |
06/06/2017 | 312.40p | 313.10p | 306.40p | 307.20p | 2822006 |
05/06/2017 | 319.90p | 325.00p | 312.50p | 312.50p | 1169862 |
02/06/2017 | 322.00p | 325.01p | 319.87p | 321.60p | 1908662 |
01/06/2017 | 318.60p | 322.00p | 316.50p | 321.40p | 1389260 |
31/05/2017 | 316.10p | 319.00p | 315.23p | 317.00p | 2088750 |
30/05/2017 | 316.20p | 316.90p | 312.80p | 316.20p | 1884374 |
26/05/2017 | 311.20p | 315.00p | 311.20p | 314.70p | 1244770 |
25/05/2017 | 312.30p | 314.52p | 309.30p | 311.20p | 1697954 |
24/05/2017 | 317.80p | 318.80p | 311.10p | 312.00p | 2858001 |
23/05/2017 | 317.60p | 320.50p | 316.10p | 316.70p | 1960280 |
22/05/2017 | 319.10p | 321.66p | 317.90p | 318.60p | 2905039 |
19/05/2017 | 318.10p | 319.70p | 315.90p | 318.80p | 4115844 |
18/05/2017 | 314.30p | 319.20p | 314.30p | 317.70p | 2652562 |
17/05/2017 | 312.00p | 316.80p | 310.70p | 316.80p | 2170680 |
16/05/2017 | 311.00p | 312.50p | 304.76p | 312.00p | 3656630 |
15/05/2017 | 316.20p | 316.74p | 310.17p | 311.50p | 1816836 |
12/05/2017 | 315.40p | 316.60p | 313.20p | 315.80p | 1493384 |
11/05/2017 | 319.10p | 321.90p | 314.90p | 315.80p | 2574421 |
10/05/2017 | 322.40p | 324.70p | 319.93p | 321.10p | 3502011 |
09/05/2017 | 325.90p | 326.60p | 323.70p | 323.90p | 1572915 |
08/05/2017 | 323.20p | 325.70p | 320.80p | 323.40p | 4995165 |
05/05/2017 | 332.00p | 333.80p | 319.70p | 321.20p | 4680193 |
04/05/2017 | 333.20p | 333.40p | 328.60p | 331.50p | 1446112 |
03/05/2017 | 333.50p | 334.72p | 330.62p | 332.00p | 1241718 |
02/05/2017 | 331.50p | 335.27p | 330.40p | 335.00p | 1404580 |
28/04/2017 | 331.50p | 331.70p | 329.20p | 330.50p | 1678860 |
27/04/2017 | 331.20p | 331.20p | 328.10p | 331.10p | 2010167 |
26/04/2017 | 327.20p | 331.50p | 324.40p | 331.10p | 5937747 |
25/04/2017 | 330.60p | 331.72p | 326.02p | 328.30p | 1145569 |
*Close Price adjusted for both dividends and splits