Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2018 | 236.80p | 236.80p | 227.20p | 231.00p | 936933 |
05/02/2018 | 244.00p | 244.80p | 240.68p | 241.40p | 643296 |
02/02/2018 | 251.40p | 251.40p | 240.00p | 245.20p | 703372 |
01/02/2018 | 260.60p | 261.60p | 249.80p | 251.20p | 530761 |
31/01/2018 | 266.20p | 269.60p | 257.40p | 260.00p | 965742 |
30/01/2018 | 268.00p | 271.60p | 265.80p | 266.00p | 727754 |
29/01/2018 | 275.00p | 275.60p | 268.20p | 268.80p | 585572 |
26/01/2018 | 274.80p | 275.42p | 268.40p | 272.60p | 688790 |
25/01/2018 | 280.60p | 281.20p | 273.80p | 275.40p | 562456 |
24/01/2018 | 282.80p | 282.80p | 276.80p | 279.60p | 534612 |
23/01/2018 | 282.80p | 282.80p | 277.06p | 280.40p | 380966 |
22/01/2018 | 282.40p | 282.40p | 275.40p | 279.80p | 543955 |
19/01/2018 | 285.60p | 288.00p | 280.40p | 282.00p | 428704 |
18/01/2018 | 289.00p | 292.40p | 285.00p | 286.00p | 624894 |
17/01/2018 | 276.40p | 292.60p | 271.56p | 289.80p | 1292799 |
16/01/2018 | 277.20p | 282.80p | 276.60p | 277.80p | 379330 |
15/01/2018 | 278.00p | 279.80p | 275.60p | 277.60p | 341758 |
12/01/2018 | 284.20p | 285.40p | 277.60p | 279.00p | 703639 |
11/01/2018 | 278.20p | 285.20p | 277.60p | 283.80p | 445938 |
10/01/2018 | 284.80p | 285.80p | 277.40p | 279.40p | 542980 |
09/01/2018 | 285.60p | 292.80p | 284.20p | 285.80p | 497741 |
08/01/2018 | 283.00p | 287.40p | 280.60p | 286.00p | 683763 |
05/01/2018 | 279.60p | 283.00p | 275.40p | 282.00p | 706677 |
04/01/2018 | 273.80p | 279.40p | 271.00p | 279.40p | 763315 |
03/01/2018 | 274.00p | 276.00p | 272.20p | 273.60p | 636649 |
02/01/2018 | 262.20p | 273.00p | 262.20p | 272.20p | 584134 |
29/12/2017 | 266.30p | 271.50p | 266.30p | 270.60p | 293723 |
28/12/2017 | 268.20p | 269.70p | 263.70p | 265.60p | 580606 |
27/12/2017 | 271.30p | 272.50p | 265.00p | 268.60p | 689097 |
22/12/2017 | 268.30p | 276.40p | 266.60p | 270.80p | 429268 |
21/12/2017 | 270.90p | 271.46p | 262.30p | 270.10p | 1379540 |
20/12/2017 | 264.80p | 275.00p | 252.20p | 270.90p | 2282534 |
19/12/2017 | 274.30p | 280.60p | 272.70p | 276.40p | 619546 |
18/12/2017 | 273.70p | 279.00p | 269.60p | 275.10p | 500804 |
15/12/2017 | 264.20p | 274.10p | 264.20p | 271.60p | 1463454 |
14/12/2017 | 270.00p | 270.40p | 263.60p | 265.20p | 764100 |
13/12/2017 | 274.20p | 281.10p | 270.10p | 270.20p | 1360514 |
12/12/2017 | 268.60p | 277.90p | 261.10p | 275.50p | 1796220 |
11/12/2017 | 260.00p | 270.30p | 258.91p | 268.80p | 1345301 |
08/12/2017 | 256.70p | 261.70p | 254.60p | 260.00p | 950508 |
07/12/2017 | 258.50p | 259.10p | 253.50p | 256.70p | 1041859 |
06/12/2017 | 260.60p | 262.80p | 256.40p | 256.40p | 774270 |
05/12/2017 | 263.90p | 266.50p | 261.70p | 262.40p | 1038327 |
04/12/2017 | 271.20p | 271.20p | 257.60p | 264.00p | 1370487 |
01/12/2017 | 269.90p | 271.30p | 265.20p | 269.10p | 745669 |
30/11/2017 | 268.20p | 274.00p | 267.20p | 270.60p | 1259291 |
29/11/2017 | 264.10p | 272.50p | 264.10p | 272.00p | 681742 |
28/11/2017 | 259.10p | 264.00p | 257.20p | 263.80p | 781484 |
27/11/2017 | 269.10p | 271.20p | 258.60p | 258.70p | 1570933 |
24/11/2017 | 276.10p | 277.00p | 270.30p | 270.30p | 508168 |
23/11/2017 | 271.30p | 275.80p | 265.60p | 274.00p | 969995 |
22/11/2017 | 271.80p | 274.70p | 268.90p | 270.10p | 1137771 |
21/11/2017 | 274.10p | 275.00p | 269.30p | 270.90p | 675634 |
20/11/2017 | 277.50p | 279.20p | 271.40p | 272.00p | 707528 |
17/11/2017 | 286.70p | 286.70p | 276.80p | 280.10p | 617351 |
16/11/2017 | 280.30p | 287.70p | 279.30p | 285.00p | 693829 |
15/11/2017 | 282.00p | 282.69p | 273.70p | 280.10p | 883450 |
14/11/2017 | 280.20p | 283.10p | 278.60p | 281.30p | 746115 |
13/11/2017 | 280.30p | 283.20p | 277.30p | 280.50p | 519225 |
10/11/2017 | 285.50p | 286.50p | 279.30p | 281.60p | 452134 |
09/11/2017 | 287.30p | 291.10p | 283.20p | 283.20p | 466370 |
08/11/2017 | 284.70p | 288.80p | 283.70p | 287.80p | 863540 |
07/11/2017 | 282.00p | 287.70p | 275.10p | 285.50p | 1049076 |
06/11/2017 | 280.80p | 283.82p | 279.40p | 281.30p | 578402 |
03/11/2017 | 287.30p | 287.90p | 280.50p | 280.50p | 703347 |
02/11/2017 | 290.90p | 290.90p | 282.20p | 288.10p | 694538 |
01/11/2017 | 279.20p | 296.50p | 277.80p | 289.30p | 1636940 |
31/10/2017 | 282.80p | 285.20p | 274.80p | 277.80p | 1202940 |
30/10/2017 | 291.20p | 296.60p | 282.00p | 284.20p | 1210151 |
27/10/2017 | 284.10p | 288.72p | 277.50p | 282.70p | 745595 |
26/10/2017 | 273.00p | 287.94p | 269.87p | 285.10p | 2374621 |
25/10/2017 | 279.90p | 290.00p | 274.50p | 275.80p | 726305 |
24/10/2017 | 291.20p | 291.20p | 282.70p | 287.00p | 499635 |
23/10/2017 | 290.00p | 290.74p | 285.60p | 287.30p | 384651 |
20/10/2017 | 290.90p | 292.00p | 286.74p | 287.90p | 847918 |
19/10/2017 | 290.60p | 292.00p | 288.43p | 289.20p | 589560 |
18/10/2017 | 290.10p | 294.40p | 289.10p | 290.80p | 412273 |
17/10/2017 | 289.10p | 291.20p | 287.98p | 290.00p | 758729 |
16/10/2017 | 292.40p | 292.40p | 289.10p | 289.90p | 744522 |
13/10/2017 | 295.50p | 296.60p | 291.80p | 292.50p | 678720 |
12/10/2017 | 299.90p | 299.90p | 295.60p | 296.50p | 517438 |
11/10/2017 | 296.30p | 299.70p | 293.80p | 299.00p | 813223 |
10/10/2017 | 296.50p | 308.50p | 295.50p | 296.70p | 638231 |
09/10/2017 | 300.50p | 303.40p | 297.10p | 297.10p | 464410 |
06/10/2017 | 301.60p | 303.60p | 296.80p | 302.10p | 543999 |
05/10/2017 | 300.50p | 305.80p | 299.80p | 302.00p | 585931 |
04/10/2017 | 309.30p | 311.20p | 297.30p | 301.00p | 824757 |
03/10/2017 | 312.80p | 315.40p | 309.80p | 309.90p | 604280 |
02/10/2017 | 309.30p | 314.10p | 309.30p | 313.30p | 624181 |
29/09/2017 | 308.00p | 312.30p | 308.00p | 311.30p | 638764 |
28/09/2017 | 301.80p | 309.70p | 300.80p | 308.00p | 641362 |
27/09/2017 | 309.00p | 310.30p | 300.60p | 300.80p | 944583 |
26/09/2017 | 311.50p | 312.70p | 305.40p | 308.70p | 1390358 |
25/09/2017 | 307.80p | 312.80p | 304.20p | 312.00p | 657697 |
22/09/2017 | 309.00p | 312.10p | 305.40p | 308.20p | 842234 |
21/09/2017 | 307.60p | 318.20p | 307.10p | 308.90p | 842624 |
20/09/2017 | 314.20p | 318.20p | 311.60p | 315.30p | 1070688 |
19/09/2017 | 312.40p | 319.10p | 311.20p | 314.60p | 671798 |
18/09/2017 | 311.00p | 313.90p | 309.40p | 311.70p | 756418 |
15/09/2017 | 311.90p | 315.10p | 308.30p | 310.10p | 3507754 |
14/09/2017 | 319.80p | 323.80p | 310.10p | 312.00p | 2708198 |
13/09/2017 | 318.30p | 323.40p | 313.70p | 320.50p | 1305406 |
12/09/2017 | 318.60p | 324.00p | 318.60p | 319.10p | 936764 |
11/09/2017 | 320.60p | 321.80p | 318.30p | 320.20p | 590362 |
08/09/2017 | 319.90p | 321.00p | 317.50p | 318.90p | 686322 |
07/09/2017 | 315.10p | 322.10p | 313.20p | 320.90p | 994386 |
06/09/2017 | 312.20p | 315.90p | 308.90p | 315.00p | 818348 |
05/09/2017 | 311.60p | 314.70p | 311.00p | 313.70p | 792948 |
04/09/2017 | 311.00p | 312.50p | 306.40p | 311.40p | 570123 |
01/09/2017 | 308.70p | 310.60p | 304.90p | 310.60p | 843915 |
31/08/2017 | 307.70p | 310.20p | 305.40p | 308.40p | 631232 |
30/08/2017 | 307.50p | 309.70p | 305.60p | 307.20p | 497130 |
29/08/2017 | 314.00p | 314.00p | 304.40p | 307.10p | 726957 |
25/08/2017 | 316.10p | 316.10p | 310.10p | 312.70p | 766315 |
24/08/2017 | 320.70p | 321.80p | 315.10p | 315.60p | 619832 |
23/08/2017 | 325.80p | 325.80p | 318.70p | 320.50p | 662463 |
22/08/2017 | 319.50p | 324.40p | 319.00p | 324.10p | 775018 |
21/08/2017 | 317.80p | 319.40p | 314.40p | 318.80p | 773383 |
18/08/2017 | 319.40p | 321.10p | 312.60p | 318.00p | 885675 |
17/08/2017 | 324.30p | 327.70p | 319.80p | 321.30p | 777328 |
16/08/2017 | 318.80p | 327.40p | 316.00p | 325.70p | 869504 |
15/08/2017 | 321.20p | 321.40p | 317.00p | 317.50p | 766975 |
14/08/2017 | 318.70p | 322.50p | 318.70p | 320.00p | 826417 |
11/08/2017 | 315.70p | 319.20p | 311.60p | 317.50p | 804413 |
10/08/2017 | 322.50p | 322.80p | 314.00p | 315.40p | 931702 |
09/08/2017 | 320.70p | 324.10p | 317.10p | 322.70p | 680337 |
08/08/2017 | 319.90p | 322.50p | 318.20p | 319.90p | 512527 |
07/08/2017 | 320.00p | 323.30p | 319.20p | 320.30p | 432979 |
04/08/2017 | 321.50p | 322.20p | 318.30p | 321.40p | 448106 |
03/08/2017 | 317.60p | 322.30p | 317.10p | 320.60p | 679956 |
02/08/2017 | 319.20p | 320.20p | 315.60p | 317.90p | 821711 |
01/08/2017 | 319.20p | 322.20p | 317.30p | 320.40p | 665064 |
31/07/2017 | 320.80p | 322.20p | 316.70p | 318.40p | 1015712 |
28/07/2017 | 321.80p | 324.10p | 313.30p | 320.00p | 1111198 |
27/07/2017 | 319.70p | 325.60p | 315.50p | 321.60p | 579170 |
26/07/2017 | 324.80p | 326.00p | 321.00p | 322.10p | 1216158 |
25/07/2017 | 326.20p | 328.10p | 317.30p | 322.40p | 1308074 |
24/07/2017 | 339.20p | 339.20p | 318.50p | 327.00p | 2445564 |
21/07/2017 | 324.00p | 324.00p | 314.90p | 315.70p | 1853645 |
20/07/2017 | 331.00p | 333.00p | 317.80p | 324.10p | 2040822 |
19/07/2017 | 316.00p | 337.60p | 312.70p | 333.20p | 3245239 |
18/07/2017 | 345.50p | 346.10p | 342.20p | 345.50p | 552072 |
17/07/2017 | 348.40p | 349.30p | 345.90p | 346.90p | 563778 |
14/07/2017 | 338.60p | 347.70p | 337.60p | 346.70p | 766413 |
13/07/2017 | 334.20p | 339.80p | 334.10p | 337.90p | 535242 |
12/07/2017 | 332.40p | 336.20p | 328.70p | 333.20p | 890612 |
11/07/2017 | 334.90p | 338.80p | 329.20p | 331.40p | 518538 |
10/07/2017 | 332.40p | 335.10p | 329.70p | 333.90p | 666558 |
07/07/2017 | 331.10p | 333.80p | 327.50p | 332.10p | 619818 |
06/07/2017 | 333.00p | 334.20p | 326.60p | 330.00p | 572931 |
05/07/2017 | 333.40p | 336.70p | 332.20p | 332.50p | 483774 |
04/07/2017 | 334.70p | 334.70p | 330.80p | 333.90p | 482919 |
03/07/2017 | 326.40p | 336.70p | 322.50p | 334.90p | 791359 |
30/06/2017 | 326.80p | 329.60p | 324.80p | 325.70p | 879777 |
29/06/2017 | 332.20p | 334.40p | 324.80p | 327.90p | 990203 |
28/06/2017 | 339.80p | 339.80p | 328.60p | 331.70p | 1108028 |
27/06/2017 | 345.30p | 348.60p | 337.20p | 338.40p | 743976 |
26/06/2017 | 340.00p | 348.50p | 339.00p | 346.10p | 952394 |
23/06/2017 | 329.30p | 339.90p | 329.00p | 338.20p | 691529 |
22/06/2017 | 334.00p | 334.00p | 328.30p | 329.80p | 760941 |
21/06/2017 | 330.50p | 335.90p | 327.40p | 333.80p | 953826 |
20/06/2017 | 333.80p | 335.20p | 328.20p | 329.80p | 1065971 |
19/06/2017 | 327.60p | 334.70p | 326.20p | 334.40p | 1406666 |
16/06/2017 | 342.30p | 344.60p | 326.20p | 326.20p | 4685591 |
15/06/2017 | 360.30p | 361.95p | 338.90p | 341.50p | 3092174 |
14/06/2017 | 365.30p | 366.10p | 356.70p | 360.20p | 2022560 |
13/06/2017 | 355.60p | 368.70p | 355.60p | 364.00p | 1753055 |
12/06/2017 | 347.30p | 356.90p | 342.76p | 355.40p | 1615309 |
09/06/2017 | 347.90p | 348.90p | 343.50p | 347.40p | 860796 |
08/06/2017 | 348.50p | 349.70p | 345.60p | 348.00p | 1081784 |
07/06/2017 | 344.20p | 351.10p | 341.50p | 348.70p | 2939268 |
06/06/2017 | 346.80p | 346.80p | 339.10p | 343.90p | 1422106 |
05/06/2017 | 345.00p | 348.20p | 344.32p | 346.90p | 616481 |
02/06/2017 | 349.60p | 350.50p | 344.10p | 345.50p | 1044618 |
01/06/2017 | 348.00p | 348.40p | 344.90p | 348.00p | 965593 |
31/05/2017 | 345.70p | 346.70p | 342.10p | 346.20p | 1107337 |
30/05/2017 | 339.70p | 346.10p | 339.70p | 346.00p | 1093268 |
26/05/2017 | 342.40p | 343.80p | 337.30p | 342.10p | 1803065 |
25/05/2017 | 338.80p | 344.20p | 338.70p | 343.90p | 1239962 |
24/05/2017 | 337.80p | 341.90p | 336.00p | 337.60p | 1579426 |
23/05/2017 | 334.80p | 338.40p | 334.20p | 337.70p | 1238086 |
22/05/2017 | 328.00p | 335.00p | 328.00p | 334.40p | 1272220 |
19/05/2017 | 327.80p | 333.10p | 321.40p | 330.50p | 2453327 |
18/05/2017 | 327.80p | 332.70p | 324.90p | 327.50p | 1604884 |
17/05/2017 | 326.80p | 331.00p | 325.90p | 328.00p | 851457 |
16/05/2017 | 323.40p | 328.60p | 319.16p | 328.30p | 1659624 |
15/05/2017 | 326.50p | 328.00p | 324.40p | 324.90p | 645239 |
12/05/2017 | 327.00p | 328.20p | 322.50p | 324.40p | 832317 |
11/05/2017 | 330.20p | 332.30p | 326.10p | 327.20p | 855125 |
10/05/2017 | 329.40p | 334.10p | 328.80p | 332.00p | 1657212 |
09/05/2017 | 322.00p | 331.90p | 321.30p | 330.90p | 1155951 |
08/05/2017 | 322.40p | 327.10p | 318.80p | 324.30p | 1167242 |
05/05/2017 | 315.80p | 322.00p | 312.60p | 321.50p | 1109689 |
04/05/2017 | 310.90p | 317.20p | 309.20p | 316.00p | 1577061 |
03/05/2017 | 310.10p | 312.50p | 305.60p | 312.00p | 1703729 |
02/05/2017 | 336.00p | 337.00p | 309.60p | 309.90p | 2910692 |
28/04/2017 | 315.30p | 333.70p | 313.18p | 323.00p | 2408103 |
27/04/2017 | 302.40p | 306.60p | 302.20p | 303.90p | 1145568 |
26/04/2017 | 302.70p | 306.60p | 301.20p | 305.00p | 998226 |
25/04/2017 | 302.80p | 304.95p | 299.20p | 304.30p | 1334152 |
*Close Price adjusted for both dividends and splits