Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/03/2017 | 253.60p | 258.00p | 251.50p | 257.20p | 1619170 |
22/03/2017 | 255.70p | 256.00p | 251.87p | 253.00p | 1249022 |
21/03/2017 | 261.70p | 263.00p | 256.60p | 257.30p | 2313888 |
20/03/2017 | 256.40p | 262.80p | 256.40p | 262.30p | 2221429 |
17/03/2017 | 256.30p | 258.20p | 254.90p | 257.80p | 1654338 |
16/03/2017 | 253.40p | 259.90p | 253.00p | 255.00p | 1917704 |
15/03/2017 | 252.30p | 255.10p | 251.70p | 252.80p | 2551853 |
14/03/2017 | 253.50p | 254.40p | 251.20p | 253.00p | 1925368 |
13/03/2017 | 257.50p | 257.50p | 252.90p | 253.50p | 1811635 |
10/03/2017 | 254.20p | 256.60p | 251.80p | 255.50p | 1157402 |
09/03/2017 | 255.60p | 257.20p | 252.70p | 255.30p | 2739296 |
08/03/2017 | 258.70p | 259.50p | 255.10p | 255.50p | 4619518 |
07/03/2017 | 259.10p | 260.30p | 257.50p | 257.90p | 2667934 |
06/03/2017 | 259.80p | 261.60p | 257.80p | 259.50p | 2331253 |
03/03/2017 | 262.10p | 265.30p | 260.30p | 261.50p | 5505177 |
02/03/2017 | 261.50p | 263.40p | 260.60p | 262.80p | 3195376 |
01/03/2017 | 258.40p | 262.50p | 258.40p | 262.00p | 4440997 |
28/02/2017 | 255.50p | 259.70p | 255.50p | 259.60p | 6895073 |
27/02/2017 | 253.00p | 256.60p | 251.10p | 256.00p | 4713811 |
24/02/2017 | 250.00p | 254.90p | 247.70p | 252.10p | 4028684 |
23/02/2017 | 251.00p | 252.90p | 249.40p | 250.40p | 4104987 |
22/02/2017 | 250.10p | 252.60p | 248.30p | 250.70p | 3067013 |
21/02/2017 | 251.10p | 251.20p | 248.00p | 249.30p | 2365914 |
20/02/2017 | 250.00p | 250.30p | 248.00p | 250.00p | 2078579 |
17/02/2017 | 249.60p | 250.80p | 245.80p | 249.50p | 3158122 |
16/02/2017 | 251.40p | 251.90p | 244.90p | 247.20p | 2955706 |
15/02/2017 | 251.80p | 254.80p | 251.20p | 251.50p | 3029761 |
14/02/2017 | 251.80p | 254.04p | 250.20p | 253.50p | 2944767 |
13/02/2017 | 248.90p | 253.80p | 248.90p | 251.00p | 3250410 |
10/02/2017 | 250.50p | 252.92p | 247.80p | 250.20p | 2264090 |
09/02/2017 | 254.50p | 254.60p | 249.40p | 249.80p | 4595771 |
08/02/2017 | 247.20p | 253.21p | 242.80p | 252.50p | 3787809 |
07/02/2017 | 247.60p | 250.00p | 244.60p | 245.00p | 3170262 |
06/02/2017 | 252.60p | 252.60p | 246.10p | 246.10p | 5305343 |
03/02/2017 | 246.00p | 252.20p | 243.03p | 252.00p | 7561148 |
02/02/2017 | 240.50p | 246.00p | 238.90p | 245.50p | 8616210 |
01/02/2017 | 236.70p | 241.90p | 233.00p | 241.50p | 16092785 |
31/01/2017 | 229.50p | 236.00p | 225.90p | 236.00p | 17726996 |
30/01/2017 | 222.50p | 223.64p | 217.89p | 218.30p | 3308239 |
27/01/2017 | 221.60p | 222.77p | 221.00p | 222.40p | 2613992 |
26/01/2017 | 222.10p | 222.10p | 219.60p | 221.40p | 2360831 |
25/01/2017 | 226.00p | 226.00p | 219.70p | 220.50p | 3935451 |
24/01/2017 | 228.00p | 228.33p | 222.80p | 223.50p | 3232183 |
23/01/2017 | 236.60p | 236.60p | 228.10p | 230.10p | 4702656 |
20/01/2017 | 239.90p | 241.40p | 235.20p | 236.00p | 1559090 |
19/01/2017 | 243.50p | 245.00p | 240.10p | 241.50p | 4273014 |
18/01/2017 | 238.70p | 242.87p | 237.20p | 242.00p | 2733145 |
17/01/2017 | 241.60p | 243.20p | 237.80p | 239.00p | 2747493 |
16/01/2017 | 247.00p | 248.10p | 240.50p | 241.20p | 3248559 |
13/01/2017 | 249.30p | 249.70p | 246.40p | 247.00p | 2744931 |
12/01/2017 | 244.00p | 249.40p | 243.25p | 247.50p | 3784888 |
11/01/2017 | 241.00p | 245.10p | 239.60p | 242.90p | 11906997 |
10/01/2017 | 241.20p | 242.10p | 239.00p | 239.10p | 1681587 |
09/01/2017 | 244.60p | 245.70p | 238.50p | 240.30p | 2508773 |
06/01/2017 | 241.00p | 243.98p | 239.00p | 243.30p | 3286341 |
05/01/2017 | 244.60p | 246.20p | 240.60p | 241.00p | 3057945 |
04/01/2017 | 242.30p | 244.00p | 238.50p | 243.50p | 4936327 |
03/01/2017 | 248.20p | 248.80p | 238.30p | 240.00p | 5062675 |
30/12/2016 | 247.00p | 248.30p | 245.30p | 246.50p | 514106 |
29/12/2016 | 243.10p | 245.50p | 240.00p | 244.90p | 954831 |
28/12/2016 | 242.00p | 243.90p | 237.00p | 243.90p | 2921075 |
23/12/2016 | 247.00p | 247.00p | 242.90p | 244.00p | 1082724 |
22/12/2016 | 242.60p | 246.30p | 238.00p | 244.50p | 10205003 |
21/12/2016 | 240.70p | 247.30p | 237.90p | 245.00p | 4340132 |
20/12/2016 | 236.70p | 238.80p | 233.20p | 237.90p | 4164340 |
19/12/2016 | 230.00p | 241.60p | 227.60p | 238.10p | 4471977 |
16/12/2016 | 233.90p | 237.50p | 232.38p | 232.40p | 11069670 |
15/12/2016 | 236.60p | 239.30p | 234.00p | 234.20p | 8318115 |
14/12/2016 | 245.30p | 247.30p | 235.90p | 237.10p | 7486627 |
13/12/2016 | 232.00p | 248.00p | 232.00p | 245.00p | 12574700 |
12/12/2016 | 223.90p | 235.00p | 222.30p | 234.00p | 5727120 |
09/12/2016 | 221.00p | 225.30p | 219.10p | 224.00p | 13582911 |
08/12/2016 | 224.00p | 224.00p | 215.00p | 218.90p | 6561913 |
07/12/2016 | 230.68p | 230.68p | 221.88p | 222.37p | 3301955 |
06/12/2016 | 233.06p | 233.06p | 225.42p | 227.47p | 1728951 |
05/12/2016 | 231.91p | 234.38p | 227.74p | 229.28p | 2099550 |
02/12/2016 | 231.42p | 236.11p | 227.80p | 227.80p | 1516676 |
01/12/2016 | 237.42p | 239.15p | 232.82p | 233.47p | 1745149 |
30/11/2016 | 245.07p | 245.07p | 238.68p | 239.31p | 2019402 |
29/11/2016 | 241.12p | 246.12p | 240.22p | 242.03p | 1526384 |
28/11/2016 | 240.55p | 249.26p | 240.55p | 242.27p | 1806819 |
25/11/2016 | 238.57p | 242.44p | 238.49p | 241.29p | 1565838 |
24/11/2016 | 234.96p | 238.74p | 234.96p | 238.57p | 3117963 |
23/11/2016 | 239.81p | 241.62p | 235.20p | 235.20p | 2543210 |
22/11/2016 | 243.10p | 243.43p | 238.82p | 238.90p | 2414470 |
21/11/2016 | 250.66p | 253.99p | 237.18p | 239.15p | 4733491 |
18/11/2016 | 255.76p | 258.97p | 251.81p | 253.29p | 1976626 |
17/11/2016 | 266.37p | 266.79p | 251.16p | 256.83p | 4432069 |
16/11/2016 | 268.92p | 270.81p | 263.33p | 263.74p | 2543958 |
15/11/2016 | 260.37p | 269.61p | 260.37p | 266.37p | 3152138 |
14/11/2016 | 244.91p | 274.27p | 244.68p | 262.92p | 4959377 |
11/11/2016 | 242.69p | 243.75p | 237.59p | 240.05p | 2154823 |
10/11/2016 | 249.68p | 251.65p | 243.18p | 244.25p | 1435998 |
09/11/2016 | 252.23p | 255.35p | 246.72p | 250.91p | 2041745 |
08/11/2016 | 255.68p | 259.87p | 255.27p | 255.68p | 1254505 |
07/11/2016 | 256.67p | 258.15p | 253.24p | 257.90p | 1120952 |
04/11/2016 | 264.07p | 264.07p | 254.53p | 254.69p | 1532699 |
03/11/2016 | 263.99p | 270.24p | 262.18p | 262.18p | 1253126 |
02/11/2016 | 265.38p | 267.36p | 262.92p | 265.63p | 1371086 |
01/11/2016 | 273.03p | 273.03p | 264.56p | 265.05p | 4233558 |
31/10/2016 | 269.91p | 272.21p | 269.66p | 271.39p | 2227097 |
28/10/2016 | 268.34p | 272.78p | 266.86p | 271.47p | 2043754 |
27/10/2016 | 265.05p | 269.50p | 265.05p | 269.33p | 2425758 |
26/10/2016 | 263.16p | 267.36p | 263.16p | 266.53p | 6475804 |
25/10/2016 | 261.19p | 265.30p | 261.19p | 264.81p | 3399863 |
24/10/2016 | 261.68p | 266.37p | 260.70p | 261.60p | 1592220 |
21/10/2016 | 261.68p | 264.56p | 259.46p | 261.76p | 1414521 |
20/10/2016 | 258.80p | 261.60p | 256.34p | 259.96p | 2484908 |
19/10/2016 | 250.09p | 262.01p | 250.09p | 259.63p | 2313665 |
18/10/2016 | 249.10p | 252.80p | 248.44p | 251.49p | 1739084 |
17/10/2016 | 251.24p | 252.23p | 247.13p | 248.77p | 1255177 |
14/10/2016 | 244.82p | 251.32p | 244.82p | 250.00p | 8011420 |
13/10/2016 | 242.60p | 246.72p | 242.43p | 245.15p | 1272742 |
12/10/2016 | 248.85p | 249.18p | 242.57p | 244.41p | 2456522 |
11/10/2016 | 252.14p | 254.61p | 247.78p | 250.25p | 2665962 |
10/10/2016 | 260.28p | 260.28p | 252.23p | 253.79p | 1954187 |
07/10/2016 | 269.33p | 269.33p | 255.51p | 256.58p | 2020360 |
06/10/2016 | 273.20p | 273.20p | 266.86p | 267.27p | 2153806 |
05/10/2016 | 275.17p | 275.17p | 268.43p | 271.14p | 1797993 |
04/10/2016 | 275.75p | 279.03p | 272.10p | 272.13p | 4176753 |
03/10/2016 | 276.65p | 279.69p | 275.75p | 276.90p | 1489203 |
30/09/2016 | 270.89p | 276.73p | 270.89p | 275.91p | 2237616 |
29/09/2016 | 272.87p | 275.50p | 271.80p | 274.92p | 1493377 |
28/09/2016 | 268.67p | 274.59p | 267.47p | 273.36p | 2485112 |
27/09/2016 | 269.99p | 270.56p | 266.45p | 269.50p | 1398668 |
26/09/2016 | 274.02p | 274.02p | 268.76p | 270.15p | 1609926 |
23/09/2016 | 275.33p | 275.66p | 269.82p | 274.02p | 2367654 |
22/09/2016 | 282.90p | 283.26p | 276.38p | 276.90p | 1239148 |
21/09/2016 | 282.90p | 285.08p | 280.76p | 282.00p | 1742396 |
20/09/2016 | 286.85p | 288.25p | 277.31p | 281.26p | 2908117 |
19/09/2016 | 289.31p | 289.64p | 284.71p | 288.41p | 1753905 |
16/09/2016 | 288.49p | 290.22p | 284.46p | 284.46p | 2291006 |
15/09/2016 | 285.37p | 288.49p | 281.67p | 287.09p | 842557 |
14/09/2016 | 285.70p | 287.92p | 283.72p | 284.63p | 1634866 |
13/09/2016 | 288.99p | 288.99p | 281.83p | 283.64p | 870372 |
12/09/2016 | 286.60p | 288.25p | 282.24p | 285.37p | 708765 |
09/09/2016 | 290.05p | 291.37p | 287.26p | 287.51p | 607976 |
08/09/2016 | 293.43p | 295.89p | 290.14p | 291.95p | 1239720 |
07/09/2016 | 293.10p | 295.15p | 292.03p | 294.58p | 1327760 |
06/09/2016 | 297.46p | 300.75p | 292.09p | 293.59p | 1567679 |
05/09/2016 | 303.62p | 304.28p | 294.17p | 299.84p | 662269 |
02/09/2016 | 289.23p | 303.62p | 285.37p | 302.23p | 1434143 |
01/09/2016 | 288.41p | 291.95p | 288.41p | 288.41p | 844605 |
31/08/2016 | 294.41p | 295.40p | 285.20p | 288.66p | 2708477 |
30/08/2016 | 292.03p | 295.98p | 292.03p | 295.24p | 2351499 |
26/08/2016 | 292.28p | 294.17p | 290.79p | 292.03p | 992779 |
25/08/2016 | 293.59p | 296.39p | 293.59p | 296.22p | 2535372 |
24/08/2016 | 290.30p | 297.93p | 290.30p | 296.72p | 2462259 |
23/08/2016 | 291.12p | 296.55p | 289.98p | 294.41p | 6394757 |
22/08/2016 | 279.20p | 292.44p | 278.55p | 290.30p | 1129365 |
19/08/2016 | 282.49p | 282.49p | 278.79p | 281.50p | 1377412 |
18/08/2016 | 282.98p | 284.88p | 281.50p | 282.74p | 7371940 |
17/08/2016 | 282.65p | 284.30p | 282.08p | 283.15p | 939420 |
16/08/2016 | 282.82p | 285.86p | 282.41p | 283.89p | 1759537 |
15/08/2016 | 281.17p | 283.89p | 279.36p | 283.89p | 1103136 |
12/08/2016 | 280.19p | 283.15p | 278.54p | 282.90p | 1130751 |
11/08/2016 | 274.10p | 280.02p | 271.80p | 279.69p | 1518012 |
10/08/2016 | 271.39p | 274.10p | 270.81p | 272.21p | 913173 |
09/08/2016 | 273.53p | 275.83p | 270.56p | 273.44p | 836253 |
08/08/2016 | 273.94p | 275.18p | 271.47p | 273.53p | 737433 |
05/08/2016 | 269.74p | 276.24p | 269.74p | 273.61p | 1683969 |
04/08/2016 | 269.66p | 273.36p | 266.70p | 270.48p | 1015889 |
03/08/2016 | 265.14p | 268.92p | 264.81p | 267.36p | 1590076 |
02/08/2016 | 268.34p | 270.65p | 262.42p | 265.38p | 2243966 |
01/08/2016 | 270.98p | 271.80p | 269.25p | 269.74p | 3195576 |
29/07/2016 | 270.56p | 272.29p | 266.70p | 269.41p | 878904 |
28/07/2016 | 259.71p | 273.69p | 257.95p | 273.36p | 2495815 |
27/07/2016 | 255.10p | 261.76p | 253.87p | 261.44p | 2443436 |
26/07/2016 | 257.65p | 263.74p | 251.81p | 255.60p | 4033422 |
25/07/2016 | 267.77p | 267.77p | 261.11p | 264.40p | 871762 |
22/07/2016 | 265.96p | 265.96p | 259.13p | 262.51p | 879020 |
21/07/2016 | 263.16p | 266.15p | 261.76p | 265.05p | 1271284 |
20/07/2016 | 260.61p | 265.22p | 257.32p | 263.16p | 1564446 |
19/07/2016 | 260.61p | 262.75p | 257.24p | 262.01p | 1098916 |
18/07/2016 | 252.88p | 261.76p | 252.88p | 260.61p | 1488702 |
15/07/2016 | 252.47p | 256.34p | 250.17p | 253.79p | 1358179 |
14/07/2016 | 254.94p | 256.34p | 250.66p | 254.53p | 1233984 |
13/07/2016 | 251.65p | 256.58p | 249.51p | 252.80p | 1538615 |
12/07/2016 | 250.91p | 256.17p | 250.33p | 252.39p | 1465936 |
11/07/2016 | 249.92p | 254.28p | 246.80p | 251.81p | 956250 |
08/07/2016 | 245.15p | 249.59p | 244.34p | 248.52p | 1044846 |
07/07/2016 | 244.08p | 248.03p | 240.96p | 247.13p | 2367170 |
06/07/2016 | 245.48p | 245.73p | 238.74p | 240.63p | 2674498 |
05/07/2016 | 252.55p | 252.55p | 240.14p | 246.30p | 1444704 |
04/07/2016 | 266.45p | 266.45p | 253.62p | 253.62p | 778479 |
01/07/2016 | 254.94p | 264.89p | 254.94p | 263.16p | 2732665 |
30/06/2016 | 245.98p | 253.87p | 243.10p | 252.88p | 839393 |
29/06/2016 | 243.51p | 245.98p | 240.96p | 244.25p | 14130501 |
28/06/2016 | 242.93p | 244.91p | 233.97p | 242.85p | 2804257 |
27/06/2016 | 246.72p | 246.72p | 234.46p | 236.27p | 2983352 |
24/06/2016 | 236.93p | 250.83p | 193.26p | 246.06p | 8426849 |
23/06/2016 | 269.00p | 271.47p | 263.25p | 263.25p | 2013759 |
22/06/2016 | 266.95p | 271.65p | 261.35p | 266.45p | 3364938 |
21/06/2016 | 269.74p | 272.54p | 263.66p | 265.63p | 1692401 |
20/06/2016 | 263.08p | 271.80p | 261.35p | 269.74p | 3890181 |
17/06/2016 | 260.70p | 265.38p | 259.14p | 260.45p | 4303686 |
16/06/2016 | 259.54p | 260.86p | 257.00p | 260.37p | 2848246 |
15/06/2016 | 260.37p | 263.82p | 257.08p | 259.38p | 3094947 |
14/06/2016 | 263.16p | 264.81p | 256.25p | 257.41p | 2787091 |
13/06/2016 | 269.74p | 271.30p | 264.15p | 264.15p | 2742049 |
*Close Price adjusted for both dividends and splits