Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/03/2017 | 226.74p | 227.10p | 225.02p | 226.01p | 834552 |
23/03/2017 | 225.11p | 229.45p | 224.84p | 226.38p | 1456413 |
22/03/2017 | 228.73p | 228.73p | 224.75p | 225.29p | 821574 |
21/03/2017 | 230.54p | 230.67p | 228.10p | 228.10p | 659556 |
20/03/2017 | 228.46p | 230.94p | 228.46p | 230.45p | 735180 |
17/03/2017 | 229.54p | 230.36p | 228.91p | 230.00p | 1419163 |
16/03/2017 | 227.01p | 231.81p | 226.47p | 230.54p | 663242 |
15/03/2017 | 229.09p | 230.36p | 226.10p | 227.64p | 780920 |
14/03/2017 | 228.01p | 230.63p | 227.82p | 230.63p | 701179 |
13/03/2017 | 230.09p | 231.26p | 228.37p | 229.45p | 1049598 |
10/03/2017 | 232.44p | 232.60p | 229.27p | 230.36p | 464708 |
09/03/2017 | 230.81p | 232.71p | 230.45p | 231.81p | 971667 |
08/03/2017 | 229.73p | 231.72p | 228.91p | 230.99p | 825788 |
07/03/2017 | 231.17p | 232.08p | 230.09p | 230.72p | 2561798 |
06/03/2017 | 232.35p | 232.62p | 231.45p | 231.81p | 673541 |
03/03/2017 | 230.09p | 232.71p | 229.09p | 231.90p | 1529179 |
02/03/2017 | 230.00p | 231.81p | 228.37p | 231.81p | 1101998 |
01/03/2017 | 229.18p | 230.90p | 228.01p | 229.82p | 2146433 |
28/02/2017 | 227.82p | 229.45p | 226.56p | 229.36p | 848736 |
27/02/2017 | 230.54p | 230.54p | 225.92p | 227.73p | 582311 |
24/02/2017 | 228.19p | 229.36p | 227.28p | 228.19p | 692034 |
23/02/2017 | 229.09p | 230.00p | 228.01p | 228.10p | 748274 |
22/02/2017 | 226.38p | 230.63p | 226.38p | 228.10p | 792171 |
21/02/2017 | 228.46p | 231.81p | 228.46p | 230.72p | 533647 |
20/02/2017 | 230.45p | 230.45p | 228.73p | 229.00p | 521829 |
17/02/2017 | 229.00p | 232.08p | 227.91p | 229.27p | 946088 |
16/02/2017 | 227.73p | 228.91p | 225.20p | 227.73p | 702959 |
15/02/2017 | 225.92p | 229.73p | 225.84p | 228.46p | 1251799 |
14/02/2017 | 222.12p | 226.28p | 221.83p | 226.01p | 893581 |
13/02/2017 | 225.47p | 225.47p | 222.21p | 222.30p | 909934 |
10/02/2017 | 227.82p | 227.82p | 222.48p | 223.30p | 661795 |
09/02/2017 | 228.10p | 228.10p | 221.03p | 224.56p | 758849 |
08/02/2017 | 224.56p | 227.10p | 223.12p | 224.56p | 1724569 |
07/02/2017 | 224.56p | 224.56p | 221.58p | 222.84p | 981458 |
06/02/2017 | 223.39p | 223.39p | 218.86p | 220.94p | 434728 |
03/02/2017 | 220.76p | 221.49p | 218.23p | 220.04p | 865682 |
02/02/2017 | 218.41p | 224.47p | 217.72p | 218.59p | 2212112 |
01/02/2017 | 218.32p | 218.32p | 213.79p | 215.42p | 758122 |
31/01/2017 | 212.16p | 216.60p | 212.07p | 215.87p | 618997 |
30/01/2017 | 213.61p | 213.61p | 212.07p | 212.07p | 532220 |
27/01/2017 | 216.87p | 217.32p | 212.88p | 213.34p | 426299 |
26/01/2017 | 212.70p | 216.78p | 212.70p | 214.15p | 461968 |
25/01/2017 | 217.41p | 217.41p | 212.43p | 214.69p | 410205 |
24/01/2017 | 215.96p | 215.96p | 212.43p | 213.34p | 661598 |
23/01/2017 | 213.15p | 215.51p | 212.97p | 214.60p | 668285 |
20/01/2017 | 218.68p | 218.68p | 213.61p | 214.60p | 942706 |
19/01/2017 | 218.32p | 218.32p | 213.15p | 213.79p | 787795 |
18/01/2017 | 213.79p | 216.96p | 213.61p | 215.51p | 641297 |
17/01/2017 | 214.69p | 218.32p | 212.79p | 215.51p | 472950 |
16/01/2017 | 219.49p | 219.49p | 214.77p | 215.15p | 469827 |
13/01/2017 | 214.69p | 217.59p | 214.69p | 216.05p | 662967 |
12/01/2017 | 216.51p | 218.14p | 216.14p | 217.05p | 680973 |
11/01/2017 | 219.04p | 219.13p | 217.05p | 217.86p | 563344 |
10/01/2017 | 220.58p | 220.58p | 216.60p | 219.13p | 919675 |
09/01/2017 | 220.94p | 220.94p | 216.69p | 217.59p | 531347 |
06/01/2017 | 220.94p | 220.94p | 218.32p | 219.40p | 869382 |
05/01/2017 | 218.95p | 220.49p | 218.23p | 219.13p | 669309 |
04/01/2017 | 217.32p | 218.95p | 215.14p | 218.14p | 791324 |
03/01/2017 | 216.32p | 216.96p | 213.97p | 215.33p | 715373 |
30/12/2016 | 215.69p | 215.69p | 211.89p | 215.33p | 595622 |
29/12/2016 | 210.89p | 214.33p | 210.89p | 213.43p | 418498 |
28/12/2016 | 216.96p | 217.32p | 215.24p | 215.51p | 507525 |
23/12/2016 | 212.16p | 216.60p | 212.16p | 215.60p | 153049 |
22/12/2016 | 214.15p | 214.42p | 208.45p | 213.25p | 483265 |
21/12/2016 | 208.63p | 212.88p | 208.63p | 212.79p | 592963 |
20/12/2016 | 214.06p | 214.24p | 211.48p | 212.07p | 993931 |
19/12/2016 | 213.43p | 214.06p | 211.82p | 212.25p | 1223035 |
16/12/2016 | 211.25p | 213.43p | 210.35p | 212.52p | 1218015 |
15/12/2016 | 211.52p | 212.70p | 207.36p | 212.70p | 1087072 |
14/12/2016 | 212.43p | 212.61p | 209.08p | 211.25p | 1343603 |
13/12/2016 | 207.18p | 211.89p | 205.37p | 211.89p | 1013902 |
12/12/2016 | 210.89p | 210.89p | 205.91p | 206.73p | 474734 |
09/12/2016 | 207.36p | 209.80p | 206.85p | 209.17p | 803806 |
08/12/2016 | 203.65p | 207.27p | 203.19p | 207.18p | 1817932 |
07/12/2016 | 201.75p | 204.06p | 201.20p | 202.47p | 946569 |
06/12/2016 | 198.30p | 201.75p | 198.21p | 200.75p | 891147 |
05/12/2016 | 198.30p | 199.93p | 196.31p | 199.12p | 892453 |
02/12/2016 | 195.50p | 199.48p | 194.59p | 198.49p | 1272316 |
01/12/2016 | 206.91p | 208.43p | 195.14p | 195.14p | 1137058 |
30/11/2016 | 204.37p | 204.49p | 200.57p | 204.01p | 1298384 |
29/11/2016 | 199.75p | 204.49p | 199.75p | 203.56p | 443947 |
28/11/2016 | 195.23p | 204.28p | 195.23p | 201.93p | 1347101 |
25/11/2016 | 198.03p | 200.39p | 196.67p | 199.66p | 299842 |
24/11/2016 | 197.58p | 199.66p | 195.77p | 198.49p | 313331 |
23/11/2016 | 196.31p | 201.20p | 196.31p | 198.12p | 434819 |
22/11/2016 | 196.77p | 200.39p | 196.58p | 200.12p | 476239 |
21/11/2016 | 196.49p | 200.93p | 195.32p | 196.40p | 544050 |
18/11/2016 | 197.31p | 202.65p | 197.31p | 200.57p | 579181 |
17/11/2016 | 198.40p | 201.11p | 197.40p | 199.48p | 729263 |
16/11/2016 | 198.03p | 198.58p | 194.23p | 194.86p | 484729 |
15/11/2016 | 195.14p | 200.12p | 194.86p | 197.67p | 796074 |
14/11/2016 | 194.23p | 197.58p | 194.23p | 194.77p | 422266 |
11/11/2016 | 194.14p | 197.04p | 194.05p | 196.40p | 691086 |
10/11/2016 | 196.86p | 201.25p | 194.68p | 195.32p | 943744 |
09/11/2016 | 202.38p | 202.38p | 198.30p | 200.12p | 770575 |
08/11/2016 | 197.13p | 201.11p | 196.40p | 201.11p | 837766 |
07/11/2016 | 196.77p | 198.94p | 195.23p | 197.76p | 512233 |
04/11/2016 | 200.75p | 200.75p | 195.68p | 196.86p | 445611 |
03/11/2016 | 198.67p | 205.28p | 197.91p | 200.57p | 844810 |
02/11/2016 | 195.86p | 201.02p | 195.86p | 199.12p | 507390 |
01/11/2016 | 201.02p | 201.02p | 196.95p | 197.67p | 355375 |
31/10/2016 | 199.21p | 202.71p | 195.77p | 200.12p | 503411 |
28/10/2016 | 199.21p | 202.29p | 197.67p | 200.66p | 712320 |
27/10/2016 | 203.38p | 203.38p | 198.12p | 199.57p | 559790 |
26/10/2016 | 202.47p | 202.47p | 197.85p | 199.12p | 428912 |
25/10/2016 | 201.11p | 204.19p | 200.57p | 201.93p | 974626 |
24/10/2016 | 201.38p | 202.29p | 199.21p | 201.20p | 1038428 |
21/10/2016 | 201.20p | 202.74p | 200.21p | 201.11p | 1448970 |
20/10/2016 | 199.84p | 200.12p | 198.94p | 200.12p | 707880 |
19/10/2016 | 199.03p | 200.12p | 197.40p | 200.12p | 1281472 |
18/10/2016 | 200.03p | 201.29p | 199.03p | 199.39p | 620455 |
17/10/2016 | 198.30p | 200.12p | 196.95p | 199.75p | 581419 |
14/10/2016 | 198.76p | 200.12p | 198.76p | 199.12p | 670886 |
13/10/2016 | 199.21p | 202.65p | 198.12p | 200.12p | 1346949 |
12/10/2016 | 207.54p | 207.54p | 199.39p | 199.84p | 777715 |
11/10/2016 | 202.02p | 205.64p | 198.87p | 203.47p | 722842 |
10/10/2016 | 205.91p | 205.91p | 197.85p | 198.49p | 651877 |
07/10/2016 | 204.73p | 207.45p | 201.02p | 201.56p | 975009 |
06/10/2016 | 210.44p | 212.06p | 205.64p | 206.45p | 620024 |
05/10/2016 | 215.51p | 216.06p | 209.90p | 209.90p | 724217 |
04/10/2016 | 212.79p | 221.21p | 212.52p | 214.97p | 1723075 |
03/10/2016 | 205.01p | 212.61p | 205.01p | 211.62p | 435310 |
30/09/2016 | 206.45p | 209.53p | 206.09p | 208.27p | 1595466 |
29/09/2016 | 210.08p | 210.71p | 206.45p | 208.54p | 457663 |
28/09/2016 | 206.64p | 209.80p | 206.37p | 209.62p | 577263 |
27/09/2016 | 207.18p | 208.45p | 204.82p | 207.09p | 747562 |
26/09/2016 | 205.91p | 207.45p | 205.55p | 206.45p | 539687 |
23/09/2016 | 206.45p | 208.27p | 206.09p | 207.54p | 264448 |
22/09/2016 | 207.54p | 208.63p | 199.75p | 207.09p | 961092 |
21/09/2016 | 204.73p | 208.27p | 203.56p | 206.45p | 866136 |
20/09/2016 | 205.01p | 208.27p | 204.37p | 205.19p | 666102 |
19/09/2016 | 208.08p | 208.08p | 204.01p | 207.09p | 372667 |
16/09/2016 | 205.55p | 208.08p | 203.47p | 207.18p | 1307083 |
15/09/2016 | 202.02p | 206.45p | 199.93p | 203.74p | 566007 |
14/09/2016 | 204.73p | 204.73p | 202.20p | 202.65p | 759993 |
13/09/2016 | 202.11p | 205.46p | 201.84p | 202.74p | 730404 |
12/09/2016 | 201.20p | 203.19p | 199.30p | 202.65p | 698639 |
09/09/2016 | 207.45p | 209.17p | 201.93p | 203.65p | 439904 |
08/09/2016 | 207.90p | 210.44p | 206.82p | 209.53p | 707074 |
07/09/2016 | 204.73p | 208.63p | 204.33p | 206.82p | 1075787 |
06/09/2016 | 209.62p | 209.99p | 204.64p | 205.73p | 1332665 |
05/09/2016 | 217.95p | 218.59p | 212.52p | 213.43p | 630454 |
02/09/2016 | 214.51p | 217.05p | 210.80p | 215.60p | 747588 |
01/09/2016 | 209.62p | 214.97p | 209.53p | 214.42p | 729463 |
31/08/2016 | 207.99p | 210.35p | 207.09p | 209.80p | 551086 |
30/08/2016 | 208.63p | 210.62p | 207.99p | 208.90p | 721655 |
26/08/2016 | 207.72p | 210.62p | 206.73p | 210.08p | 387368 |
25/08/2016 | 209.26p | 211.71p | 207.81p | 210.44p | 584156 |
24/08/2016 | 208.54p | 212.79p | 208.36p | 211.07p | 855243 |
23/08/2016 | 204.73p | 212.79p | 204.73p | 209.62p | 706952 |
22/08/2016 | 203.10p | 205.55p | 201.77p | 204.64p | 2087575 |
19/08/2016 | 203.38p | 204.37p | 201.32p | 203.74p | 1235224 |
18/08/2016 | 201.75p | 204.55p | 200.25p | 203.83p | 425462 |
17/08/2016 | 202.02p | 203.10p | 200.03p | 202.11p | 702091 |
16/08/2016 | 201.38p | 204.64p | 198.21p | 201.02p | 503243 |
15/08/2016 | 201.56p | 204.73p | 201.02p | 202.38p | 452316 |
12/08/2016 | 198.76p | 203.74p | 198.76p | 202.29p | 611522 |
11/08/2016 | 194.68p | 203.65p | 194.68p | 199.21p | 1055435 |
10/08/2016 | 195.23p | 199.84p | 195.23p | 199.03p | 767150 |
09/08/2016 | 195.41p | 198.12p | 195.32p | 197.85p | 726288 |
08/08/2016 | 196.31p | 198.94p | 195.23p | 196.86p | 509276 |
05/08/2016 | 196.95p | 199.21p | 196.77p | 198.58p | 430577 |
04/08/2016 | 195.14p | 198.76p | 193.41p | 198.40p | 678905 |
03/08/2016 | 195.50p | 199.50p | 195.50p | 197.04p | 834123 |
02/08/2016 | 193.05p | 199.48p | 192.51p | 198.58p | 848399 |
01/08/2016 | 197.04p | 197.31p | 193.78p | 194.86p | 575581 |
29/07/2016 | 195.23p | 197.58p | 194.32p | 196.86p | 558127 |
28/07/2016 | 197.49p | 201.76p | 196.04p | 197.76p | 693266 |
27/07/2016 | 192.96p | 198.94p | 191.51p | 198.85p | 3184495 |
26/07/2016 | 193.69p | 195.23p | 192.69p | 192.78p | 783282 |
25/07/2016 | 194.32p | 195.77p | 191.69p | 194.50p | 471558 |
22/07/2016 | 194.77p | 197.22p | 193.51p | 194.23p | 561933 |
21/07/2016 | 196.04p | 196.04p | 191.42p | 193.87p | 965602 |
20/07/2016 | 196.40p | 197.04p | 195.50p | 196.49p | 823986 |
19/07/2016 | 192.96p | 196.86p | 192.96p | 196.13p | 1806970 |
18/07/2016 | 192.15p | 196.31p | 192.15p | 194.68p | 622997 |
15/07/2016 | 191.06p | 193.78p | 190.34p | 192.60p | 1198580 |
14/07/2016 | 195.23p | 195.23p | 189.43p | 192.33p | 1616340 |
13/07/2016 | 193.14p | 194.95p | 191.79p | 191.88p | 1116788 |
12/07/2016 | 194.68p | 199.75p | 192.06p | 194.05p | 1453338 |
11/07/2016 | 184.36p | 195.50p | 183.68p | 195.14p | 1083187 |
08/07/2016 | 178.75p | 183.45p | 178.75p | 182.28p | 1525254 |
07/07/2016 | 182.91p | 184.81p | 180.19p | 180.47p | 1301224 |
06/07/2016 | 179.29p | 182.37p | 174.76p | 182.37p | 1918432 |
05/07/2016 | 188.34p | 188.43p | 178.66p | 180.10p | 2035111 |
04/07/2016 | 194.50p | 194.50p | 187.17p | 187.17p | 1011477 |
01/07/2016 | 193.69p | 195.45p | 189.52p | 192.96p | 1178663 |
30/06/2016 | 188.43p | 192.06p | 187.89p | 191.69p | 1894846 |
29/06/2016 | 184.99p | 190.61p | 184.68p | 190.16p | 4018145 |
28/06/2016 | 179.47p | 184.63p | 178.66p | 182.01p | 2074070 |
27/06/2016 | 191.06p | 191.06p | 174.76p | 174.85p | 2765498 |
24/06/2016 | 203.74p | 203.74p | 187.89p | 190.16p | 4753377 |
23/06/2016 | 221.76p | 225.47p | 220.94p | 225.02p | 4114279 |
22/06/2016 | 217.95p | 220.94p | 217.05p | 219.86p | 1529104 |
21/06/2016 | 211.43p | 214.06p | 209.99p | 214.06p | 1143072 |
20/06/2016 | 208.27p | 211.34p | 207.36p | 211.16p | 1613682 |
17/06/2016 | 204.73p | 208.35p | 203.74p | 205.37p | 1653982 |
16/06/2016 | 206.91p | 207.36p | 202.20p | 202.20p | 927480 |
15/06/2016 | 209.90p | 210.26p | 206.27p | 206.27p | 1021719 |
14/06/2016 | 212.88p | 213.34p | 207.27p | 207.27p | 938091 |
*Close Price adjusted for both dividends and splits