Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/01/2018 | 262.78p | 264.23p | 262.23p | 262.41p | 598706 |
05/01/2018 | 259.52p | 263.32p | 259.52p | 262.60p | 1068598 |
04/01/2018 | 262.60p | 262.60p | 259.15p | 261.87p | 2211707 |
03/01/2018 | 256.26p | 261.51p | 255.89p | 261.51p | 987387 |
02/01/2018 | 259.70p | 261.87p | 256.98p | 258.07p | 588777 |
29/12/2017 | 260.33p | 262.14p | 258.16p | 262.14p | 239062 |
28/12/2017 | 259.97p | 260.69p | 259.61p | 260.69p | 471113 |
27/12/2017 | 261.06p | 263.50p | 260.51p | 263.50p | 499731 |
22/12/2017 | 259.61p | 261.71p | 259.34p | 260.87p | 331198 |
21/12/2017 | 261.33p | 261.78p | 259.61p | 260.78p | 812302 |
20/12/2017 | 261.96p | 262.87p | 260.15p | 260.78p | 824374 |
19/12/2017 | 264.32p | 264.32p | 260.15p | 262.60p | 926692 |
18/12/2017 | 262.78p | 263.95p | 260.42p | 263.59p | 1021727 |
15/12/2017 | 260.78p | 262.14p | 259.43p | 261.69p | 1672091 |
14/12/2017 | 259.15p | 260.87p | 256.80p | 260.51p | 1258021 |
13/12/2017 | 260.06p | 260.51p | 255.98p | 259.43p | 1791864 |
12/12/2017 | 262.60p | 269.30p | 259.15p | 260.60p | 1079149 |
11/12/2017 | 261.33p | 261.33p | 257.98p | 259.15p | 521657 |
08/12/2017 | 255.89p | 260.97p | 255.89p | 259.43p | 880813 |
07/12/2017 | 256.44p | 256.89p | 254.81p | 255.98p | 1017918 |
06/12/2017 | 252.27p | 258.43p | 252.09p | 255.62p | 1017415 |
05/12/2017 | 251.10p | 253.94p | 250.37p | 253.63p | 983991 |
04/12/2017 | 253.45p | 253.45p | 249.74p | 250.46p | 761050 |
01/12/2017 | 254.90p | 256.35p | 250.28p | 250.55p | 1022123 |
30/11/2017 | 257.61p | 258.07p | 252.63p | 254.63p | 1679089 |
29/11/2017 | 260.33p | 348.84p | 256.80p | 258.52p | 1842676 |
28/11/2017 | 258.97p | 259.79p | 258.07p | 259.79p | 782960 |
27/11/2017 | 257.61p | 260.62p | 257.61p | 259.06p | 1035082 |
24/11/2017 | 262.41p | 262.41p | 258.16p | 258.16p | 1089999 |
23/11/2017 | 259.34p | 262.14p | 259.06p | 260.78p | 597965 |
22/11/2017 | 262.69p | 263.09p | 258.16p | 259.61p | 1112441 |
21/11/2017 | 256.80p | 266.40p | 256.44p | 262.96p | 1481575 |
20/11/2017 | 254.81p | 258.34p | 254.49p | 257.16p | 658372 |
17/11/2017 | 257.07p | 258.07p | 256.17p | 256.17p | 540798 |
16/11/2017 | 256.26p | 258.07p | 255.53p | 257.52p | 947118 |
15/11/2017 | 253.18p | 255.26p | 252.63p | 255.08p | 1966043 |
14/11/2017 | 250.64p | 255.62p | 249.28p | 254.72p | 1335633 |
13/11/2017 | 255.53p | 255.53p | 248.49p | 249.01p | 1064752 |
10/11/2017 | 252.63p | 254.63p | 251.28p | 253.00p | 844536 |
09/11/2017 | 253.54p | 257.34p | 252.27p | 252.27p | 977477 |
08/11/2017 | 258.16p | 258.97p | 256.80p | 257.71p | 678003 |
07/11/2017 | 257.43p | 258.79p | 256.71p | 258.43p | 1015105 |
06/11/2017 | 258.34p | 258.34p | 257.16p | 258.07p | 457198 |
03/11/2017 | 259.06p | 260.33p | 256.62p | 257.89p | 1533979 |
02/11/2017 | 255.53p | 257.61p | 254.99p | 256.35p | 971928 |
01/11/2017 | 253.36p | 256.17p | 252.27p | 254.63p | 1401754 |
31/10/2017 | 250.73p | 252.27p | 249.47p | 252.09p | 630678 |
30/10/2017 | 248.29p | 250.19p | 246.21p | 250.19p | 788361 |
27/10/2017 | 247.84p | 248.38p | 244.12p | 246.57p | 350170 |
26/10/2017 | 245.66p | 246.30p | 243.94p | 246.30p | 684954 |
25/10/2017 | 246.21p | 247.20p | 243.85p | 244.03p | 715145 |
24/10/2017 | 245.39p | 251.19p | 245.21p | 245.84p | 1076446 |
23/10/2017 | 246.30p | 247.28p | 242.67p | 243.40p | 472370 |
20/10/2017 | 248.38p | 249.10p | 246.02p | 246.30p | 359220 |
19/10/2017 | 243.94p | 249.37p | 243.94p | 248.83p | 723425 |
18/10/2017 | 249.37p | 250.46p | 248.92p | 249.10p | 639001 |
17/10/2017 | 247.38p | 249.06p | 246.66p | 248.56p | 1083062 |
16/10/2017 | 245.21p | 247.56p | 244.39p | 246.93p | 555880 |
13/10/2017 | 248.02p | 248.38p | 245.21p | 245.39p | 715805 |
12/10/2017 | 247.38p | 248.56p | 245.66p | 247.93p | 418479 |
11/10/2017 | 245.48p | 247.56p | 244.67p | 246.75p | 459043 |
10/10/2017 | 245.21p | 246.75p | 244.85p | 246.66p | 329143 |
09/10/2017 | 246.02p | 247.29p | 244.21p | 244.85p | 536700 |
06/10/2017 | 244.03p | 246.02p | 243.67p | 245.30p | 408898 |
05/10/2017 | 243.04p | 244.49p | 243.04p | 243.49p | 446720 |
04/10/2017 | 242.22p | 243.76p | 241.23p | 243.49p | 679865 |
03/10/2017 | 242.40p | 242.67p | 240.14p | 242.40p | 428429 |
02/10/2017 | 242.86p | 242.86p | 240.05p | 242.13p | 716999 |
29/09/2017 | 234.89p | 242.95p | 234.89p | 242.86p | 1038051 |
28/09/2017 | 231.81p | 234.62p | 230.90p | 234.16p | 982553 |
27/09/2017 | 232.71p | 239.14p | 230.63p | 231.45p | 1147595 |
26/09/2017 | 232.08p | 232.71p | 229.82p | 232.35p | 800132 |
25/09/2017 | 231.54p | 232.08p | 230.63p | 230.90p | 519355 |
22/09/2017 | 230.90p | 232.62p | 230.54p | 232.62p | 284272 |
21/09/2017 | 231.72p | 231.90p | 230.18p | 230.81p | 456546 |
20/09/2017 | 231.72p | 232.26p | 230.90p | 231.81p | 362545 |
19/09/2017 | 232.17p | 232.80p | 231.36p | 231.81p | 339849 |
18/09/2017 | 234.43p | 234.89p | 231.63p | 232.26p | 374299 |
15/09/2017 | 235.52p | 235.52p | 232.08p | 234.07p | 2080071 |
14/09/2017 | 232.53p | 236.88p | 231.54p | 235.43p | 1004301 |
13/09/2017 | 233.80p | 234.25p | 232.08p | 232.71p | 700936 |
12/09/2017 | 236.43p | 236.43p | 234.16p | 234.16p | 892955 |
11/09/2017 | 236.88p | 237.78p | 235.16p | 235.97p | 347597 |
08/09/2017 | 231.17p | 235.52p | 231.17p | 234.62p | 514962 |
07/09/2017 | 234.52p | 236.43p | 234.25p | 235.25p | 562773 |
06/09/2017 | 230.18p | 235.34p | 229.63p | 234.62p | 729447 |
05/09/2017 | 230.45p | 232.71p | 229.82p | 231.17p | 629326 |
04/09/2017 | 233.62p | 233.62p | 229.27p | 229.45p | 401356 |
01/09/2017 | 228.82p | 231.90p | 228.82p | 229.45p | 628669 |
31/08/2017 | 230.81p | 232.99p | 230.09p | 231.26p | 532536 |
30/08/2017 | 228.64p | 230.45p | 228.01p | 230.45p | 415339 |
29/08/2017 | 226.74p | 228.28p | 225.20p | 227.64p | 453760 |
25/08/2017 | 230.81p | 230.99p | 227.01p | 227.73p | 409291 |
24/08/2017 | 231.72p | 232.62p | 230.90p | 230.90p | 493020 |
23/08/2017 | 230.09p | 231.81p | 229.54p | 231.26p | 458535 |
22/08/2017 | 230.45p | 231.81p | 229.45p | 230.36p | 363418 |
21/08/2017 | 230.00p | 230.99p | 229.45p | 230.18p | 564483 |
18/08/2017 | 231.63p | 231.63p | 229.18p | 230.27p | 766034 |
17/08/2017 | 231.36p | 235.16p | 231.36p | 231.81p | 644431 |
16/08/2017 | 234.71p | 236.25p | 234.71p | 235.43p | 927659 |
15/08/2017 | 233.26p | 235.25p | 233.26p | 234.89p | 381048 |
14/08/2017 | 231.99p | 234.89p | 230.99p | 234.80p | 399544 |
11/08/2017 | 233.35p | 233.35p | 230.09p | 231.45p | 535705 |
10/08/2017 | 236.88p | 237.24p | 233.44p | 233.44p | 477668 |
09/08/2017 | 238.87p | 238.96p | 237.06p | 237.06p | 591105 |
08/08/2017 | 240.23p | 240.23p | 238.06p | 238.87p | 261587 |
07/08/2017 | 237.87p | 240.50p | 237.33p | 240.50p | 385482 |
04/08/2017 | 237.51p | 239.05p | 236.25p | 238.06p | 377938 |
03/08/2017 | 237.24p | 237.24p | 234.71p | 236.52p | 451145 |
02/08/2017 | 237.24p | 241.23p | 234.80p | 237.06p | 311346 |
01/08/2017 | 237.97p | 239.14p | 235.43p | 236.43p | 558581 |
31/07/2017 | 236.61p | 240.59p | 236.61p | 237.87p | 489677 |
28/07/2017 | 246.02p | 246.02p | 234.52p | 236.88p | 553615 |
27/07/2017 | 240.14p | 241.77p | 239.78p | 241.13p | 238857 |
26/07/2017 | 244.21p | 244.21p | 238.96p | 240.14p | 524236 |
25/07/2017 | 244.58p | 244.58p | 240.86p | 241.68p | 576688 |
24/07/2017 | 238.96p | 242.67p | 238.96p | 242.49p | 645425 |
21/07/2017 | 242.22p | 243.31p | 241.41p | 243.04p | 558977 |
20/07/2017 | 240.95p | 243.67p | 240.23p | 242.67p | 538460 |
19/07/2017 | 239.78p | 241.59p | 239.14p | 240.68p | 428197 |
18/07/2017 | 237.51p | 240.23p | 236.70p | 239.87p | 442063 |
17/07/2017 | 236.97p | 238.87p | 236.52p | 237.33p | 363237 |
14/07/2017 | 236.88p | 237.24p | 233.98p | 236.97p | 414364 |
13/07/2017 | 235.16p | 237.15p | 234.34p | 236.52p | 510456 |
12/07/2017 | 234.07p | 237.15p | 233.17p | 234.80p | 682177 |
11/07/2017 | 235.25p | 235.25p | 232.08p | 233.44p | 825157 |
10/07/2017 | 234.89p | 235.43p | 232.89p | 234.89p | 397449 |
07/07/2017 | 234.71p | 234.89p | 232.53p | 234.71p | 510684 |
06/07/2017 | 235.61p | 237.06p | 232.89p | 234.89p | 673932 |
05/07/2017 | 233.53p | 235.43p | 231.26p | 235.43p | 1233298 |
04/07/2017 | 234.98p | 234.98p | 232.89p | 233.71p | 377387 |
03/07/2017 | 239.05p | 239.05p | 233.98p | 234.52p | 848309 |
30/06/2017 | 238.15p | 239.14p | 236.79p | 238.15p | 770218 |
29/06/2017 | 239.78p | 240.50p | 237.78p | 238.15p | 897161 |
28/06/2017 | 239.14p | 239.87p | 236.43p | 239.05p | 966776 |
27/06/2017 | 240.59p | 241.50p | 238.33p | 238.33p | 1024416 |
26/06/2017 | 242.95p | 242.95p | 240.32p | 240.95p | 733650 |
23/06/2017 | 239.41p | 242.04p | 237.24p | 241.86p | 780767 |
22/06/2017 | 238.24p | 238.87p | 235.43p | 238.87p | 667006 |
21/06/2017 | 238.06p | 238.42p | 236.43p | 237.60p | 1019320 |
20/06/2017 | 237.06p | 238.24p | 236.25p | 237.24p | 677950 |
19/06/2017 | 239.96p | 239.96p | 236.15p | 236.88p | 488035 |
16/06/2017 | 235.70p | 239.69p | 234.98p | 239.69p | 1996702 |
15/06/2017 | 240.95p | 241.71p | 234.34p | 235.43p | 1708194 |
14/06/2017 | 237.24p | 243.13p | 236.86p | 241.77p | 3360335 |
13/06/2017 | 235.88p | 237.87p | 234.89p | 237.15p | 936531 |
12/06/2017 | 237.24p | 239.05p | 234.98p | 234.98p | 1326137 |
09/06/2017 | 234.98p | 237.51p | 231.36p | 236.88p | 1411163 |
08/06/2017 | 234.34p | 236.61p | 233.98p | 236.25p | 996017 |
07/06/2017 | 234.34p | 236.27p | 232.71p | 233.98p | 1124679 |
06/06/2017 | 237.51p | 239.05p | 232.89p | 232.89p | 1207253 |
05/06/2017 | 239.96p | 240.46p | 237.06p | 237.24p | 1157250 |
02/06/2017 | 242.95p | 243.31p | 237.78p | 239.96p | 1705785 |
01/06/2017 | 243.76p | 244.94p | 242.13p | 242.13p | 1533026 |
31/05/2017 | 244.03p | 245.48p | 243.85p | 244.76p | 4384574 |
30/05/2017 | 241.77p | 245.21p | 241.77p | 244.49p | 3564000 |
26/05/2017 | 243.22p | 245.13p | 242.14p | 242.31p | 1425974 |
25/05/2017 | 241.59p | 244.67p | 241.13p | 243.76p | 2761654 |
24/05/2017 | 237.60p | 237.69p | 235.97p | 236.79p | 2109170 |
23/05/2017 | 237.78p | 237.90p | 235.25p | 236.06p | 1513047 |
22/05/2017 | 233.98p | 238.42p | 233.98p | 237.15p | 3218019 |
19/05/2017 | 237.42p | 237.69p | 233.44p | 233.80p | 4864849 |
18/05/2017 | 234.89p | 235.25p | 233.80p | 235.07p | 1120732 |
17/05/2017 | 236.43p | 237.78p | 235.07p | 235.70p | 1522368 |
16/05/2017 | 237.24p | 238.24p | 236.06p | 238.24p | 1650699 |
15/05/2017 | 239.96p | 240.86p | 237.69p | 237.69p | 1233676 |
12/05/2017 | 240.95p | 242.13p | 239.69p | 240.32p | 1150322 |
11/05/2017 | 238.24p | 241.68p | 237.26p | 241.68p | 3691072 |
10/05/2017 | 232.17p | 238.42p | 232.17p | 237.51p | 1782381 |
09/05/2017 | 230.18p | 233.35p | 226.25p | 233.17p | 1119667 |
08/05/2017 | 227.46p | 230.54p | 227.46p | 229.91p | 1070066 |
05/05/2017 | 225.65p | 227.37p | 225.65p | 226.38p | 843764 |
04/05/2017 | 226.19p | 226.56p | 223.93p | 226.56p | 791181 |
03/05/2017 | 227.19p | 227.19p | 225.02p | 226.83p | 828502 |
02/05/2017 | 226.38p | 227.64p | 226.01p | 226.28p | 1526824 |
28/04/2017 | 225.47p | 226.56p | 224.93p | 226.28p | 1036181 |
27/04/2017 | 225.11p | 226.38p | 222.39p | 225.74p | 764852 |
26/04/2017 | 225.29p | 226.92p | 224.65p | 226.28p | 681075 |
25/04/2017 | 222.84p | 226.74p | 222.84p | 226.01p | 812916 |
24/04/2017 | 226.28p | 226.38p | 223.39p | 223.66p | 1158031 |
21/04/2017 | 225.29p | 225.47p | 223.84p | 224.56p | 645107 |
20/04/2017 | 227.55p | 227.82p | 225.20p | 226.83p | 1161756 |
19/04/2017 | 225.29p | 228.01p | 225.29p | 226.38p | 921463 |
18/04/2017 | 226.83p | 226.99p | 225.11p | 226.28p | 1430789 |
13/04/2017 | 225.29p | 227.28p | 222.48p | 227.28p | 1208346 |
12/04/2017 | 226.01p | 226.65p | 224.93p | 226.65p | 959817 |
11/04/2017 | 225.65p | 226.83p | 223.84p | 226.10p | 1079860 |
10/04/2017 | 226.56p | 226.66p | 225.38p | 225.38p | 716864 |
07/04/2017 | 224.29p | 226.38p | 220.08p | 226.38p | 721931 |
06/04/2017 | 225.11p | 225.11p | 223.48p | 224.93p | 1705930 |
05/04/2017 | 223.66p | 225.20p | 222.75p | 224.02p | 1186649 |
04/04/2017 | 223.84p | 223.84p | 221.49p | 222.75p | 652991 |
03/04/2017 | 221.85p | 224.20p | 220.40p | 221.67p | 756508 |
31/03/2017 | 221.85p | 225.47p | 220.31p | 222.84p | 1484498 |
30/03/2017 | 224.38p | 224.38p | 220.13p | 220.94p | 1261196 |
29/03/2017 | 223.93p | 226.19p | 222.32p | 223.12p | 768161 |
28/03/2017 | 225.74p | 225.74p | 222.39p | 222.93p | 589924 |
27/03/2017 | 225.20p | 225.47p | 223.83p | 224.65p | 880187 |
24/03/2017 | 226.74p | 227.10p | 225.02p | 226.01p | 834552 |
23/03/2017 | 225.11p | 229.45p | 224.84p | 226.38p | 1456413 |
*Close Price adjusted for both dividends and splits