Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/01/2018 | 218.00p | 218.60p | 215.40p | 217.70p | 4840881 |
26/01/2018 | 213.00p | 217.70p | 213.00p | 216.80p | 7352566 |
25/01/2018 | 213.30p | 214.10p | 211.30p | 213.50p | 4384507 |
24/01/2018 | 212.90p | 215.00p | 212.40p | 213.00p | 3613117 |
23/01/2018 | 214.60p | 214.60p | 211.60p | 212.70p | 3840248 |
22/01/2018 | 214.80p | 214.80p | 211.00p | 213.20p | 4087822 |
19/01/2018 | 214.00p | 215.20p | 211.90p | 214.70p | 3501776 |
18/01/2018 | 213.10p | 213.75p | 212.10p | 213.50p | 3342612 |
17/01/2018 | 212.90p | 214.40p | 212.40p | 213.00p | 2776370 |
16/01/2018 | 214.00p | 214.77p | 213.20p | 214.00p | 3052216 |
15/01/2018 | 212.70p | 215.50p | 212.00p | 214.30p | 4303748 |
12/01/2018 | 214.70p | 215.00p | 209.20p | 212.20p | 6808234 |
11/01/2018 | 213.70p | 214.55p | 212.80p | 214.50p | 4158002 |
10/01/2018 | 213.60p | 214.40p | 212.30p | 213.70p | 4434925 |
09/01/2018 | 212.50p | 214.30p | 212.50p | 213.40p | 5661196 |
08/01/2018 | 212.50p | 212.90p | 211.82p | 212.40p | 4226594 |
05/01/2018 | 210.30p | 212.40p | 209.80p | 212.00p | 4453543 |
04/01/2018 | 208.50p | 211.10p | 208.00p | 210.40p | 5603332 |
03/01/2018 | 207.40p | 208.99p | 206.50p | 207.50p | 3253393 |
02/01/2018 | 207.00p | 207.40p | 204.72p | 206.90p | 6689772 |
29/12/2017 | 205.50p | 207.30p | 205.40p | 206.80p | 1098761 |
28/12/2017 | 207.00p | 207.00p | 205.70p | 205.80p | 2575848 |
27/12/2017 | 204.70p | 206.40p | 203.20p | 206.40p | 3267824 |
22/12/2017 | 203.40p | 205.20p | 203.40p | 205.00p | 750895 |
21/12/2017 | 204.30p | 204.60p | 202.80p | 204.50p | 3162158 |
20/12/2017 | 203.70p | 205.90p | 203.20p | 203.90p | 2584763 |
19/12/2017 | 204.60p | 206.80p | 203.50p | 204.30p | 4903217 |
18/12/2017 | 203.20p | 206.40p | 203.20p | 205.00p | 4783948 |
15/12/2017 | 204.10p | 204.10p | 199.80p | 202.20p | 7770068 |
14/12/2017 | 202.90p | 204.60p | 202.00p | 203.70p | 3781368 |
13/12/2017 | 200.80p | 204.20p | 200.60p | 203.80p | 7203872 |
12/12/2017 | 200.00p | 203.20p | 199.00p | 200.60p | 6977009 |
11/12/2017 | 199.50p | 200.50p | 198.70p | 199.60p | 2786679 |
08/12/2017 | 196.80p | 199.10p | 196.70p | 198.70p | 3450457 |
07/12/2017 | 198.20p | 198.70p | 196.50p | 197.00p | 4364216 |
06/12/2017 | 195.00p | 198.50p | 193.10p | 197.80p | 5371110 |
05/12/2017 | 196.20p | 197.00p | 194.30p | 196.10p | 2784382 |
04/12/2017 | 197.80p | 197.80p | 195.50p | 196.00p | 3443317 |
01/12/2017 | 198.60p | 198.60p | 194.80p | 195.80p | 3788817 |
30/11/2017 | 199.00p | 199.34p | 197.20p | 198.10p | 6163443 |
29/11/2017 | 195.40p | 200.60p | 195.40p | 198.80p | 4443064 |
28/11/2017 | 194.00p | 195.60p | 193.50p | 195.20p | 3442250 |
27/11/2017 | 196.40p | 197.40p | 194.40p | 194.60p | 2975820 |
24/11/2017 | 195.90p | 197.63p | 194.10p | 196.00p | 3531073 |
23/11/2017 | 195.50p | 197.00p | 194.20p | 195.60p | 4291878 |
22/11/2017 | 197.00p | 198.20p | 195.30p | 195.40p | 3839700 |
21/11/2017 | 194.30p | 197.30p | 193.00p | 196.50p | 3957848 |
20/11/2017 | 192.40p | 194.70p | 190.50p | 194.20p | 4230248 |
17/11/2017 | 193.50p | 194.80p | 193.00p | 193.40p | 3575487 |
16/11/2017 | 190.90p | 194.40p | 190.50p | 194.40p | 5892918 |
15/11/2017 | 191.80p | 192.20p | 189.00p | 190.30p | 4312447 |
14/11/2017 | 189.40p | 192.30p | 188.50p | 191.90p | 4795182 |
13/11/2017 | 190.90p | 191.40p | 187.00p | 188.70p | 4327310 |
10/11/2017 | 189.30p | 191.50p | 189.30p | 190.60p | 3946453 |
09/11/2017 | 192.80p | 192.80p | 189.70p | 189.70p | 4170019 |
08/11/2017 | 192.70p | 193.10p | 191.80p | 192.90p | 2626954 |
07/11/2017 | 193.20p | 194.10p | 192.17p | 193.10p | 3225303 |
06/11/2017 | 194.50p | 195.30p | 193.20p | 193.20p | 4003807 |
03/11/2017 | 194.50p | 194.70p | 193.40p | 194.70p | 3046033 |
02/11/2017 | 194.00p | 195.12p | 192.60p | 193.60p | 5697780 |
01/11/2017 | 191.70p | 195.00p | 191.70p | 194.50p | 5527731 |
31/10/2017 | 190.60p | 194.90p | 190.10p | 193.60p | 6633331 |
30/10/2017 | 189.20p | 194.70p | 189.20p | 194.20p | 6473453 |
27/10/2017 | 190.40p | 192.30p | 189.70p | 189.80p | 5028973 |
26/10/2017 | 189.50p | 191.10p | 185.70p | 190.90p | 6697338 |
25/10/2017 | 188.60p | 190.50p | 188.40p | 188.70p | 5783770 |
24/10/2017 | 189.70p | 189.90p | 187.40p | 189.40p | 6082093 |
23/10/2017 | 190.30p | 190.60p | 189.10p | 190.20p | 3556804 |
20/10/2017 | 187.80p | 191.13p | 187.10p | 191.10p | 5672089 |
19/10/2017 | 189.40p | 189.40p | 188.10p | 189.00p | 5247971 |
18/10/2017 | 187.40p | 189.90p | 186.96p | 189.10p | 3464772 |
17/10/2017 | 189.00p | 189.13p | 186.90p | 187.20p | 4537405 |
16/10/2017 | 186.10p | 191.40p | 186.10p | 188.30p | 10520104 |
13/10/2017 | 182.00p | 188.40p | 181.40p | 186.10p | 13762824 |
12/10/2017 | 178.30p | 180.00p | 178.00p | 180.00p | 1962171 |
11/10/2017 | 179.60p | 179.70p | 177.70p | 178.00p | 3081219 |
10/10/2017 | 176.90p | 179.90p | 176.50p | 179.50p | 5864847 |
09/10/2017 | 174.00p | 177.50p | 173.30p | 176.50p | 6869751 |
06/10/2017 | 170.60p | 172.30p | 169.60p | 170.90p | 2811768 |
05/10/2017 | 170.10p | 170.20p | 168.50p | 170.00p | 1892898 |
04/10/2017 | 170.80p | 170.90p | 168.90p | 169.30p | 3805564 |
03/10/2017 | 168.60p | 171.10p | 167.80p | 170.90p | 2850988 |
02/10/2017 | 167.90p | 168.60p | 167.80p | 168.00p | 2567466 |
29/09/2017 | 166.30p | 167.90p | 165.10p | 167.90p | 3458198 |
28/09/2017 | 165.20p | 166.20p | 162.30p | 166.20p | 3919593 |
27/09/2017 | 165.30p | 166.80p | 163.50p | 166.80p | 2929198 |
26/09/2017 | 165.50p | 165.90p | 164.00p | 165.30p | 2346171 |
25/09/2017 | 166.40p | 166.40p | 164.90p | 165.70p | 2423295 |
22/09/2017 | 165.70p | 166.70p | 164.60p | 166.60p | 3873360 |
21/09/2017 | 163.80p | 166.00p | 163.80p | 165.90p | 3281046 |
20/09/2017 | 163.10p | 165.30p | 162.00p | 164.60p | 3888494 |
19/09/2017 | 163.30p | 163.50p | 162.30p | 163.00p | 2404031 |
18/09/2017 | 164.40p | 164.40p | 162.00p | 163.50p | 3586058 |
15/09/2017 | 164.50p | 164.90p | 162.50p | 163.50p | 5385032 |
14/09/2017 | 165.90p | 165.90p | 164.00p | 164.60p | 4514513 |
13/09/2017 | 166.70p | 166.70p | 164.40p | 166.40p | 3929224 |
12/09/2017 | 166.70p | 167.60p | 165.70p | 166.70p | 2531332 |
11/09/2017 | 165.80p | 166.30p | 165.00p | 166.30p | 1817987 |
08/09/2017 | 163.50p | 165.20p | 162.30p | 165.00p | 1686925 |
07/09/2017 | 165.10p | 165.20p | 162.50p | 164.40p | 2305556 |
06/09/2017 | 164.80p | 165.50p | 164.00p | 164.80p | 2638205 |
05/09/2017 | 165.80p | 167.70p | 165.00p | 165.70p | 2549480 |
04/09/2017 | 168.30p | 168.40p | 165.30p | 166.10p | 1681061 |
01/09/2017 | 168.30p | 169.00p | 166.70p | 168.80p | 2375226 |
31/08/2017 | 166.30p | 168.30p | 164.40p | 167.40p | 2793788 |
30/08/2017 | 165.80p | 165.80p | 163.60p | 164.80p | 1354444 |
29/08/2017 | 166.00p | 166.70p | 162.90p | 164.30p | 3942621 |
25/08/2017 | 167.90p | 170.10p | 167.80p | 167.80p | 1762156 |
24/08/2017 | 168.00p | 168.70p | 167.20p | 168.00p | 4262196 |
23/08/2017 | 167.00p | 167.90p | 166.20p | 167.60p | 2545079 |
22/08/2017 | 166.30p | 168.00p | 165.10p | 167.00p | 3493356 |
21/08/2017 | 164.10p | 166.10p | 164.10p | 165.20p | 2954605 |
18/08/2017 | 163.90p | 165.80p | 162.30p | 164.80p | 4260558 |
17/08/2017 | 165.70p | 165.70p | 163.90p | 164.10p | 5552405 |
16/08/2017 | 163.80p | 168.50p | 163.50p | 167.90p | 6197157 |
15/08/2017 | 163.50p | 163.50p | 161.80p | 163.30p | 2664542 |
14/08/2017 | 160.20p | 163.30p | 160.20p | 162.60p | 2975433 |
11/08/2017 | 162.50p | 162.50p | 159.20p | 160.60p | 5176343 |
10/08/2017 | 165.50p | 166.20p | 162.70p | 163.40p | 3672528 |
09/08/2017 | 168.00p | 168.80p | 165.00p | 165.50p | 3805720 |
08/08/2017 | 167.10p | 169.10p | 166.30p | 169.00p | 3314822 |
07/08/2017 | 167.90p | 168.30p | 166.80p | 167.30p | 2823068 |
04/08/2017 | 166.90p | 168.10p | 166.10p | 168.00p | 3782081 |
03/08/2017 | 167.60p | 169.90p | 166.40p | 167.70p | 4919319 |
02/08/2017 | 166.10p | 169.80p | 166.10p | 167.60p | 6081576 |
01/08/2017 | 162.50p | 170.70p | 162.50p | 168.60p | 8928864 |
31/07/2017 | 155.60p | 160.70p | 155.60p | 160.00p | 6497047 |
28/07/2017 | 156.90p | 157.30p | 154.70p | 155.30p | 3674540 |
27/07/2017 | 156.10p | 158.40p | 156.10p | 157.90p | 3240048 |
26/07/2017 | 154.80p | 156.80p | 154.00p | 156.00p | 3754020 |
25/07/2017 | 153.70p | 156.50p | 153.20p | 154.80p | 3364483 |
24/07/2017 | 154.20p | 154.20p | 152.60p | 153.50p | 3285474 |
21/07/2017 | 155.10p | 156.10p | 153.10p | 154.00p | 3691920 |
20/07/2017 | 154.40p | 155.10p | 154.10p | 154.80p | 3610009 |
19/07/2017 | 154.30p | 154.70p | 152.90p | 154.20p | 3694251 |
18/07/2017 | 152.30p | 154.00p | 151.10p | 153.90p | 3975271 |
17/07/2017 | 152.50p | 153.30p | 151.90p | 152.50p | 3375890 |
14/07/2017 | 152.40p | 152.80p | 151.60p | 152.50p | 3617262 |
13/07/2017 | 150.40p | 152.80p | 150.30p | 152.10p | 4640947 |
12/07/2017 | 149.10p | 150.30p | 148.90p | 150.30p | 6601330 |
11/07/2017 | 153.50p | 153.50p | 148.60p | 148.70p | 5164552 |
10/07/2017 | 153.80p | 155.50p | 152.90p | 153.70p | 4031780 |
07/07/2017 | 155.50p | 155.50p | 152.50p | 152.90p | 5262436 |
06/07/2017 | 155.70p | 157.60p | 153.50p | 155.70p | 3757154 |
05/07/2017 | 154.50p | 155.50p | 154.00p | 155.50p | 2953151 |
04/07/2017 | 154.40p | 155.30p | 153.70p | 154.80p | 2890362 |
03/07/2017 | 154.80p | 155.50p | 153.80p | 154.60p | 5165156 |
30/06/2017 | 155.50p | 156.10p | 154.50p | 154.80p | 5792965 |
29/06/2017 | 158.20p | 158.50p | 155.50p | 155.90p | 4656762 |
28/06/2017 | 157.40p | 158.30p | 156.50p | 157.50p | 3972891 |
27/06/2017 | 158.60p | 159.30p | 157.30p | 157.80p | 3582343 |
26/06/2017 | 158.10p | 159.80p | 157.70p | 158.90p | 5253992 |
23/06/2017 | 150.40p | 158.90p | 150.20p | 157.30p | 10080864 |
22/06/2017 | 151.40p | 152.80p | 150.30p | 150.50p | 5289427 |
21/06/2017 | 151.60p | 151.60p | 149.60p | 151.10p | 3352025 |
20/06/2017 | 152.50p | 154.10p | 151.80p | 152.20p | 4332653 |
19/06/2017 | 151.90p | 152.90p | 150.70p | 152.20p | 4688957 |
16/06/2017 | 152.20p | 153.10p | 151.00p | 151.00p | 10868389 |
15/06/2017 | 153.50p | 154.40p | 150.77p | 151.70p | 7926510 |
14/06/2017 | 157.20p | 158.70p | 153.40p | 153.70p | 7985869 |
13/06/2017 | 155.70p | 157.80p | 154.70p | 157.20p | 5467998 |
12/06/2017 | 155.00p | 155.90p | 154.00p | 155.20p | 3577088 |
09/06/2017 | 155.00p | 156.10p | 153.80p | 155.60p | 4449566 |
08/06/2017 | 155.40p | 156.20p | 154.20p | 155.10p | 4323805 |
07/06/2017 | 152.10p | 155.80p | 152.10p | 154.50p | 5209521 |
06/06/2017 | 155.60p | 156.50p | 153.00p | 153.50p | 4867016 |
05/06/2017 | 159.20p | 159.43p | 155.90p | 156.20p | 3213623 |
02/06/2017 | 158.70p | 159.70p | 157.90p | 158.50p | 3048375 |
01/06/2017 | 157.10p | 158.70p | 156.40p | 158.20p | 4310940 |
31/05/2017 | 157.80p | 158.40p | 157.10p | 157.30p | 4445584 |
30/05/2017 | 157.10p | 157.90p | 156.40p | 157.50p | 3505563 |
26/05/2017 | 157.00p | 157.60p | 156.10p | 157.10p | 2417362 |
25/05/2017 | 157.20p | 157.60p | 155.70p | 157.00p | 4712040 |
24/05/2017 | 157.10p | 157.80p | 155.50p | 156.50p | 3810366 |
23/05/2017 | 155.30p | 157.00p | 154.80p | 156.10p | 2247584 |
22/05/2017 | 156.10p | 156.50p | 155.20p | 155.40p | 2161826 |
19/05/2017 | 153.50p | 155.80p | 153.50p | 155.70p | 2914455 |
18/05/2017 | 155.60p | 156.41p | 152.63p | 154.00p | 5530157 |
17/05/2017 | 159.30p | 159.30p | 155.80p | 156.00p | 5256887 |
16/05/2017 | 160.50p | 161.00p | 159.10p | 159.20p | 4833974 |
15/05/2017 | 161.10p | 161.63p | 160.13p | 161.20p | 3642019 |
12/05/2017 | 158.30p | 164.10p | 158.10p | 160.70p | 10864211 |
11/05/2017 | 157.60p | 158.30p | 156.10p | 158.20p | 7813774 |
10/05/2017 | 155.00p | 158.30p | 155.00p | 157.80p | 4590051 |
09/05/2017 | 156.30p | 156.70p | 155.60p | 155.60p | 3741131 |
08/05/2017 | 156.90p | 157.70p | 155.70p | 156.10p | 3208778 |
05/05/2017 | 155.00p | 156.20p | 153.80p | 156.20p | 3806577 |
04/05/2017 | 154.70p | 156.50p | 153.50p | 155.90p | 6225526 |
03/05/2017 | 154.20p | 154.80p | 152.70p | 154.10p | 3354795 |
02/05/2017 | 154.10p | 155.60p | 152.30p | 155.10p | 3539141 |
28/04/2017 | 154.90p | 156.20p | 153.30p | 153.70p | 5070120 |
27/04/2017 | 154.10p | 154.79p | 153.30p | 154.10p | 3266528 |
26/04/2017 | 154.20p | 154.70p | 152.90p | 154.40p | 3669679 |
25/04/2017 | 152.90p | 154.90p | 152.90p | 153.30p | 4179828 |
24/04/2017 | 152.10p | 153.80p | 151.60p | 153.50p | 7167679 |
21/04/2017 | 151.70p | 152.60p | 149.00p | 149.20p | 7424428 |
20/04/2017 | 148.10p | 151.70p | 146.80p | 150.80p | 20028864 |
19/04/2017 | 144.50p | 146.00p | 143.90p | 144.40p | 5408516 |
18/04/2017 | 146.70p | 147.90p | 144.60p | 145.10p | 4963780 |
13/04/2017 | 146.70p | 147.10p | 145.70p | 146.50p | 3828943 |
*Close Price adjusted for both dividends and splits