Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/01/2018 | 357.29p | 361.54p | 352.93p | 353.04p | 33761 |
04/01/2018 | 361.54p | 365.80p | 356.57p | 358.99p | 42234 |
03/01/2018 | 359.84p | 365.80p | 353.97p | 365.80p | 35536 |
02/01/2018 | 365.80p | 365.80p | 364.95p | 365.80p | 8226 |
29/12/2017 | 361.12p | 365.80p | 361.12p | 365.80p | 5488 |
28/12/2017 | 346.02p | 365.58p | 346.02p | 360.91p | 63271 |
27/12/2017 | 348.78p | 348.78p | 344.53p | 348.78p | 23984 |
22/12/2017 | 336.02p | 348.57p | 336.02p | 345.06p | 22244 |
21/12/2017 | 336.02p | 339.43p | 334.32p | 339.21p | 24645 |
20/12/2017 | 336.87p | 338.15p | 332.62p | 336.24p | 18806 |
19/12/2017 | 331.98p | 340.06p | 331.77p | 340.06p | 20100 |
18/12/2017 | 331.98p | 336.13p | 329.22p | 335.17p | 15518 |
15/12/2017 | 323.48p | 327.81p | 323.48p | 327.52p | 4977 |
14/12/2017 | 327.52p | 331.56p | 327.52p | 327.52p | 5152 |
13/12/2017 | 327.94p | 330.66p | 324.11p | 327.41p | 7977 |
12/12/2017 | 334.32p | 335.70p | 324.96p | 325.39p | 41927 |
11/12/2017 | 339.00p | 340.28p | 335.17p | 336.02p | 65587 |
08/12/2017 | 323.26p | 339.43p | 323.26p | 339.00p | 85760 |
07/12/2017 | 311.35p | 324.49p | 311.35p | 323.26p | 70982 |
06/12/2017 | 305.19p | 309.01p | 301.06p | 309.01p | 79131 |
05/12/2017 | 310.29p | 310.29p | 300.51p | 306.04p | 39190 |
04/12/2017 | 310.50p | 310.50p | 302.42p | 305.19p | 15867 |
01/12/2017 | 306.25p | 306.25p | 293.70p | 303.70p | 64030 |
30/11/2017 | 312.42p | 314.96p | 296.04p | 306.25p | 112872 |
29/11/2017 | 302.00p | 310.50p | 292.21p | 310.50p | 73289 |
28/11/2017 | 302.00p | 305.40p | 295.29p | 297.74p | 26728 |
27/11/2017 | 331.77p | 333.89p | 302.00p | 304.55p | 150560 |
24/11/2017 | 335.17p | 335.17p | 322.41p | 324.96p | 678027 |
23/11/2017 | 306.25p | 327.42p | 302.00p | 326.67p | 158402 |
22/11/2017 | 306.04p | 307.74p | 296.67p | 299.02p | 44811 |
21/11/2017 | 301.14p | 306.25p | 297.74p | 300.72p | 38977 |
20/11/2017 | 296.04p | 301.78p | 293.49p | 300.29p | 42148 |
17/11/2017 | 305.40p | 305.40p | 293.49p | 299.55p | 25761 |
16/11/2017 | 297.74p | 300.29p | 294.76p | 296.04p | 44531 |
15/11/2017 | 304.12p | 304.12p | 291.62p | 297.74p | 74898 |
14/11/2017 | 304.76p | 310.29p | 304.23p | 307.21p | 16590 |
13/11/2017 | 309.23p | 314.76p | 306.25p | 309.44p | 40358 |
10/11/2017 | 302.00p | 308.80p | 297.74p | 308.80p | 33964 |
09/11/2017 | 316.46p | 319.01p | 303.38p | 306.25p | 60425 |
08/11/2017 | 310.50p | 319.01p | 309.68p | 314.44p | 104510 |
07/11/2017 | 306.25p | 310.50p | 305.40p | 309.65p | 168704 |
06/11/2017 | 299.44p | 307.95p | 305.24p | 307.74p | 10744 |
03/11/2017 | 299.44p | 310.50p | 298.59p | 306.25p | 87110 |
02/11/2017 | 295.19p | 304.55p | 294.42p | 296.47p | 60062 |
01/11/2017 | 293.49p | 295.19p | 292.51p | 293.17p | 24973 |
31/10/2017 | 296.89p | 297.66p | 291.15p | 294.34p | 44607 |
30/10/2017 | 297.53p | 306.04p | 296.89p | 296.89p | 259884 |
27/10/2017 | 297.53p | 297.53p | 289.24p | 292.64p | 23905 |
26/10/2017 | 289.45p | 294.36p | 285.19p | 291.79p | 43890 |
25/10/2017 | 301.78p | 301.78p | 286.68p | 292.43p | 53599 |
24/10/2017 | 300.29p | 301.14p | 294.34p | 296.04p | 7495 |
23/10/2017 | 301.36p | 306.25p | 299.44p | 302.63p | 17181 |
20/10/2017 | 307.31p | 307.31p | 301.10p | 302.10p | 39290 |
19/10/2017 | 309.01p | 313.69p | 308.72p | 308.91p | 14687 |
18/10/2017 | 313.69p | 313.91p | 306.68p | 310.08p | 7527 |
17/10/2017 | 302.00p | 311.71p | 309.03p | 310.08p | 10662 |
16/10/2017 | 302.00p | 317.31p | 300.56p | 308.69p | 80624 |
13/10/2017 | 297.74p | 299.02p | 298.91p | 298.91p | 330 |
12/10/2017 | 297.74p | 302.00p | 296.25p | 299.02p | 1393 |
11/10/2017 | 295.19p | 297.74p | 295.19p | 297.74p | 4615 |
10/10/2017 | 300.29p | 300.29p | 290.09p | 295.19p | 47649 |
09/10/2017 | 302.85p | 302.85p | 300.29p | 301.14p | 3939 |
06/10/2017 | 302.85p | 307.95p | 299.44p | 302.85p | 9456 |
05/10/2017 | 310.50p | 310.50p | 299.02p | 308.91p | 140328 |
04/10/2017 | 290.94p | 314.76p | 289.24p | 302.21p | 95065 |
03/10/2017 | 266.90p | 272.22p | 266.90p | 270.52p | 13571 |
02/10/2017 | 266.90p | 266.90p | 265.42p | 265.42p | 2285 |
29/09/2017 | 248.40p | 263.29p | 248.40p | 263.29p | 37085 |
28/09/2017 | 250.95p | 253.29p | 246.70p | 249.68p | 4700 |
27/09/2017 | 249.68p | 254.99p | 249.68p | 253.08p | 10945 |
26/09/2017 | 259.25p | 259.25p | 242.23p | 246.70p | 89716 |
25/09/2017 | 256.27p | 256.27p | 250.95p | 251.91p | 18721 |
22/09/2017 | 260.74p | 260.74p | 257.76p | 257.76p | 2097 |
21/09/2017 | 262.86p | 262.86p | 261.59p | 261.59p | 268 |
20/09/2017 | 261.16p | 262.01p | 261.59p | 261.59p | 35723 |
19/09/2017 | 261.16p | 263.71p | 261.16p | 262.01p | 4362 |
18/09/2017 | 263.71p | 263.71p | 263.71p | 263.71p | 1227 |
15/09/2017 | 263.71p | 266.27p | 262.01p | 263.71p | 21487 |
14/09/2017 | 267.12p | 267.12p | 261.27p | 261.27p | 6387 |
13/09/2017 | 267.54p | 269.67p | 265.42p | 267.12p | 7546 |
12/09/2017 | 268.18p | 269.67p | 269.24p | 269.24p | 5677 |
11/09/2017 | 268.18p | 273.71p | 266.27p | 269.67p | 6368 |
08/09/2017 | 267.33p | 272.22p | 265.42p | 272.22p | 10295 |
07/09/2017 | 265.42p | 275.62p | 265.42p | 270.95p | 3133 |
06/09/2017 | 267.97p | 267.97p | 267.97p | 267.97p | 3930 |
05/09/2017 | 272.22p | 272.22p | 267.97p | 269.99p | 6636 |
04/09/2017 | 271.58p | 276.26p | 270.73p | 270.73p | 4419 |
01/09/2017 | 271.80p | 276.26p | 271.80p | 274.03p | 1314 |
31/08/2017 | 273.07p | 273.07p | 270.95p | 271.80p | 11201 |
30/08/2017 | 271.58p | 276.26p | 270.52p | 272.22p | 5339 |
29/08/2017 | 271.58p | 273.07p | 270.09p | 273.07p | 9315 |
25/08/2017 | 273.92p | 273.71p | 271.37p | 273.71p | 71042 |
24/08/2017 | 273.92p | 276.47p | 271.37p | 271.37p | 4239 |
23/08/2017 | 272.22p | 276.47p | 268.61p | 272.22p | 2831 |
22/08/2017 | 273.92p | 274.35p | 273.92p | 274.35p | 34289 |
21/08/2017 | 273.92p | 273.92p | 272.54p | 273.92p | 61859 |
18/08/2017 | 273.92p | 273.92p | 269.67p | 272.54p | 9997 |
17/08/2017 | 280.73p | 280.73p | 272.43p | 273.92p | 594 |
16/08/2017 | 267.97p | 280.73p | 267.97p | 274.45p | 27807 |
15/08/2017 | 267.76p | 267.76p | 267.76p | 267.76p | 2773 |
14/08/2017 | 259.25p | 265.42p | 259.25p | 264.99p | 12135 |
11/08/2017 | 259.89p | 259.89p | 252.44p | 258.18p | 21699 |
10/08/2017 | 268.82p | 269.46p | 259.46p | 260.31p | 18199 |
09/08/2017 | 274.35p | 274.35p | 268.82p | 268.82p | 17905 |
08/08/2017 | 276.47p | 279.88p | 275.20p | 275.20p | 10141 |
07/08/2017 | 276.47p | 279.88p | 276.47p | 276.47p | 22190 |
04/08/2017 | 273.07p | 273.07p | 271.37p | 271.37p | 1 |
03/08/2017 | 272.22p | 276.47p | 270.95p | 270.95p | 5010 |
02/08/2017 | 272.01p | 272.22p | 271.37p | 271.37p | 34712 |
01/08/2017 | 272.22p | 272.22p | 269.67p | 272.22p | 8685 |
31/07/2017 | 270.52p | 272.01p | 263.93p | 270.95p | 8053 |
28/07/2017 | 271.37p | 275.41p | 271.37p | 271.80p | 4970 |
27/07/2017 | 270.73p | 275.62p | 269.67p | 271.80p | 21138 |
26/07/2017 | 267.97p | 269.67p | 267.97p | 269.46p | 4114 |
25/07/2017 | 263.50p | 266.69p | 266.27p | 266.69p | 15721 |
24/07/2017 | 263.50p | 276.47p | 263.50p | 266.27p | 62263 |
21/07/2017 | 263.71p | 263.71p | 255.21p | 259.04p | 45621 |
20/07/2017 | 261.37p | 265.42p | 264.99p | 265.42p | 2410 |
19/07/2017 | 261.37p | 264.99p | 264.46p | 264.99p | 9261 |
18/07/2017 | 261.37p | 264.46p | 261.16p | 264.46p | 19014 |
17/07/2017 | 261.16p | 263.93p | 260.74p | 263.93p | 13269 |
14/07/2017 | 263.93p | 263.93p | 261.37p | 263.71p | 10133 |
13/07/2017 | 257.76p | 267.97p | 257.76p | 265.84p | 25783 |
12/07/2017 | 245.00p | 259.46p | 243.30p | 256.91p | 208273 |
11/07/2017 | 237.34p | 246.70p | 237.34p | 246.17p | 36922 |
10/07/2017 | 238.19p | 239.68p | 234.79p | 238.30p | 3574 |
07/07/2017 | 221.18p | 238.19p | 220.97p | 236.17p | 79718 |
06/07/2017 | 222.88p | 211.82p | 211.82p | 211.82p | 1176 |
05/07/2017 | 222.88p | 222.88p | 211.82p | 211.82p | 11167 |
04/07/2017 | 229.69p | 229.69p | 225.33p | 225.33p | 22452 |
03/07/2017 | 225.65p | 228.84p | 225.43p | 226.71p | 4011 |
30/06/2017 | 213.31p | 229.69p | 213.31p | 225.75p | 68373 |
29/06/2017 | 202.25p | 221.61p | 200.13p | 212.46p | 93917 |
28/06/2017 | 197.36p | 200.76p | 197.36p | 200.34p | 16867 |
27/06/2017 | 197.36p | 199.91p | 197.36p | 198.74p | 12965 |
26/06/2017 | 198.21p | 199.06p | 198.21p | 199.06p | 4512 |
23/06/2017 | 199.06p | 199.06p | 198.42p | 199.06p | 5878 |
22/06/2017 | 198.21p | 200.34p | 196.51p | 200.34p | 8229 |
21/06/2017 | 201.61p | 201.61p | 197.36p | 197.36p | 21694 |
20/06/2017 | 199.70p | 201.61p | 199.70p | 201.19p | 22562 |
19/06/2017 | 198.21p | 199.70p | 198.21p | 199.06p | 4114 |
16/06/2017 | 193.11p | 197.36p | 193.11p | 196.51p | 54691 |
15/06/2017 | 202.04p | 202.04p | 191.41p | 193.11p | 149591 |
14/06/2017 | 202.46p | 203.19p | 202.04p | 203.10p | 11307 |
13/06/2017 | 203.32p | 203.32p | 202.19p | 203.32p | 9388 |
12/06/2017 | 202.46p | 207.57p | 201.61p | 202.46p | 75911 |
09/06/2017 | 199.91p | 203.10p | 195.66p | 202.46p | 53790 |
08/06/2017 | 205.02p | 205.02p | 199.91p | 201.93p | 27275 |
07/06/2017 | 206.72p | 208.02p | 202.84p | 204.38p | 92960 |
06/06/2017 | 206.72p | 207.17p | 198.72p | 204.17p | 39919 |
05/06/2017 | 216.93p | 218.31p | 202.46p | 207.89p | 113691 |
02/06/2017 | 215.22p | 218.63p | 212.67p | 218.41p | 40601 |
01/06/2017 | 221.18p | 221.18p | 215.54p | 215.54p | 55549 |
31/05/2017 | 223.73p | 223.73p | 218.63p | 221.18p | 28289 |
30/05/2017 | 216.93p | 225.43p | 216.93p | 222.03p | 52841 |
26/05/2017 | 214.16p | 218.89p | 212.89p | 214.80p | 78906 |
25/05/2017 | 197.36p | 218.75p | 197.06p | 217.35p | 186701 |
24/05/2017 | 197.36p | 197.39p | 195.66p | 196.40p | 19221 |
23/05/2017 | 195.66p | 198.21p | 195.52p | 197.36p | 128618 |
22/05/2017 | 178.65p | 198.21p | 176.04p | 195.66p | 1895202 |
19/05/2017 | 176.94p | 181.30p | 169.69p | 176.09p | 2440292 |
18/05/2017 | 153.12p | 154.49p | 151.42p | 153.02p | 22256 |
17/05/2017 | 152.76p | 153.34p | 152.76p | 153.34p | 2939 |
16/05/2017 | 153.12p | 153.98p | 152.81p | 152.81p | 176327 |
15/05/2017 | 151.42p | 152.52p | 151.42p | 152.17p | 2594 |
12/05/2017 | 152.91p | 153.12p | 151.32p | 151.32p | 46415 |
11/05/2017 | 151.42p | 152.36p | 151.42p | 151.42p | 9453 |
10/05/2017 | 148.66p | 151.42p | 148.66p | 151.42p | 12459 |
09/05/2017 | 148.65p | 148.65p | 148.34p | 148.34p | 442 |
08/05/2017 | 148.02p | 148.48p | 147.17p | 147.91p | 13055 |
05/05/2017 | 146.32p | 148.66p | 144.62p | 147.91p | 42725 |
04/05/2017 | 143.77p | 145.33p | 143.77p | 144.72p | 4543 |
03/05/2017 | 146.11p | 146.11p | 142.92p | 143.77p | 99115 |
02/05/2017 | 147.17p | 148.00p | 146.32p | 146.32p | 26170 |
28/04/2017 | 148.23p | 148.44p | 148.02p | 148.02p | 14991 |
27/04/2017 | 151.42p | 151.42p | 148.87p | 149.72p | 19550 |
26/04/2017 | 151.42p | 151.42p | 146.32p | 149.72p | 57132 |
25/04/2017 | 151.42p | 152.27p | 151.42p | 152.27p | 24 |
24/04/2017 | 151.16p | 151.42p | 151.32p | 151.42p | 0 |
21/04/2017 | 151.16p | 151.42p | 151.32p | 151.32p | 0 |
20/04/2017 | 151.16p | 151.42p | 151.16p | 151.42p | 1960 |
19/04/2017 | 151.42p | 151.88p | 148.45p | 151.42p | 36113 |
18/04/2017 | 157.17p | 157.17p | 151.42p | 151.42p | 20077 |
13/04/2017 | 155.04p | 155.04p | 153.12p | 154.19p | 2061 |
12/04/2017 | 153.34p | 155.25p | 153.34p | 155.25p | 6465 |
11/04/2017 | 153.34p | 156.17p | 153.34p | 155.25p | 248003 |
10/04/2017 | 153.12p | 155.94p | 152.27p | 152.27p | 14106 |
07/04/2017 | 153.12p | 153.12p | 151.79p | 153.12p | 4610 |
06/04/2017 | 153.12p | 153.12p | 152.04p | 152.49p | 4861 |
05/04/2017 | 153.12p | 153.12p | 151.00p | 153.12p | 9780 |
04/04/2017 | 154.83p | 155.43p | 153.98p | 153.98p | 22369 |
03/04/2017 | 156.85p | 156.85p | 155.68p | 155.68p | 1109 |
31/03/2017 | 153.12p | 155.68p | 153.12p | 155.68p | 4534 |
30/03/2017 | 157.38p | 157.38p | 152.27p | 152.27p | 21511 |
29/03/2017 | 155.49p | 156.10p | 155.49p | 156.10p | 4135 |
28/03/2017 | 156.16p | 156.16p | 155.46p | 155.46p | 5726 |
27/03/2017 | 153.76p | 154.83p | 153.66p | 154.83p | 10814 |
24/03/2017 | 153.12p | 155.68p | 152.26p | 153.98p | 12416 |
23/03/2017 | 153.12p | 153.12p | 152.04p | 153.12p | 10931 |
22/03/2017 | 148.87p | 151.42p | 148.87p | 151.42p | 8675 |
*Close Price adjusted for both dividends and splits