Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2018 | 173.00p | 175.50p | 173.00p | 175.25p | 279250 |
19/01/2018 | 173.00p | 175.50p | 173.00p | 174.75p | 245950 |
18/01/2018 | 174.00p | 174.76p | 172.50p | 173.50p | 426020 |
17/01/2018 | 176.50p | 176.50p | 174.13p | 174.75p | 241180 |
16/01/2018 | 176.00p | 178.22p | 175.50p | 177.25p | 59440 |
15/01/2018 | 178.50p | 178.50p | 175.63p | 176.75p | 175260 |
12/01/2018 | 178.50p | 181.00p | 178.50p | 178.50p | 2484370 |
11/01/2018 | 178.00p | 179.50p | 178.00p | 178.50p | 533610 |
10/01/2018 | 180.00p | 180.00p | 178.00p | 178.00p | 150880 |
09/01/2018 | 178.50p | 180.50p | 178.50p | 179.50p | 217700 |
08/01/2018 | 179.00p | 179.76p | 178.50p | 179.00p | 131410 |
05/01/2018 | 180.50p | 180.98p | 178.00p | 178.75p | 292150 |
04/01/2018 | 178.00p | 181.33p | 177.50p | 179.75p | 241180 |
03/01/2018 | 179.00p | 179.99p | 177.50p | 179.50p | 102800 |
02/01/2018 | 177.50p | 178.50p | 176.00p | 177.50p | 617650 |
29/12/2017 | 175.00p | 177.00p | 174.70p | 176.80p | 129670 |
28/12/2017 | 175.90p | 175.90p | 173.50p | 173.50p | 76070 |
27/12/2017 | 174.50p | 175.79p | 173.50p | 174.70p | 50300 |
22/12/2017 | 174.00p | 175.61p | 174.00p | 175.10p | 15110 |
21/12/2017 | 174.10p | 175.72p | 174.10p | 174.30p | 164610 |
20/12/2017 | 176.00p | 176.00p | 173.60p | 174.55p | 67310 |
19/12/2017 | 173.70p | 175.98p | 173.40p | 175.40p | 242230 |
18/12/2017 | 176.40p | 176.40p | 173.00p | 173.90p | 76740 |
15/12/2017 | 175.50p | 176.30p | 173.69p | 174.30p | 107610 |
14/12/2017 | 175.30p | 175.50p | 174.00p | 174.55p | 192930 |
13/12/2017 | 173.60p | 175.38p | 173.00p | 173.30p | 318220 |
12/12/2017 | 171.00p | 173.87p | 171.00p | 173.70p | 90010 |
11/12/2017 | 171.80p | 172.55p | 170.00p | 172.30p | 82100 |
08/12/2017 | 171.00p | 171.40p | 169.50p | 170.35p | 48910 |
07/12/2017 | 170.50p | 171.77p | 169.10p | 169.30p | 174010 |
06/12/2017 | 170.60p | 171.68p | 169.90p | 170.10p | 167460 |
05/12/2017 | 171.50p | 171.70p | 170.50p | 170.75p | 79940 |
04/12/2017 | 172.00p | 173.00p | 168.90p | 171.20p | 167270 |
01/12/2017 | 173.00p | 173.90p | 171.90p | 172.20p | 141060 |
30/11/2017 | 174.80p | 174.90p | 172.10p | 172.10p | 239290 |
29/11/2017 | 172.50p | 174.78p | 172.50p | 174.15p | 79670 |
28/11/2017 | 172.80p | 174.78p | 172.57p | 173.70p | 57210 |
27/11/2017 | 172.00p | 173.25p | 172.00p | 172.70p | 203340 |
24/11/2017 | 173.90p | 174.00p | 172.00p | 172.50p | 286690 |
23/11/2017 | 173.60p | 173.60p | 171.00p | 172.50p | 53140 |
22/11/2017 | 171.10p | 173.06p | 170.50p | 171.70p | 174590 |
21/11/2017 | 174.50p | 175.70p | 170.00p | 172.40p | 118680 |
20/11/2017 | 175.30p | 176.80p | 174.59p | 175.45p | 150570 |
17/11/2017 | 178.70p | 178.70p | 175.30p | 176.70p | 103470 |
16/11/2017 | 178.70p | 181.00p | 176.20p | 176.60p | 146790 |
15/11/2017 | 176.60p | 178.00p | 175.83p | 177.70p | 311180 |
14/11/2017 | 177.00p | 178.28p | 176.10p | 177.30p | 79670 |
13/11/2017 | 179.90p | 179.90p | 177.24p | 178.10p | 156780 |
10/11/2017 | 178.90p | 179.90p | 178.90p | 179.10p | 90940 |
09/11/2017 | 178.70p | 179.90p | 178.38p | 178.70p | 129770 |
08/11/2017 | 179.00p | 179.50p | 177.00p | 178.80p | 140060 |
07/11/2017 | 178.50p | 179.00p | 176.50p | 178.90p | 106820 |
06/11/2017 | 178.00p | 178.55p | 176.50p | 178.00p | 149670 |
03/11/2017 | 175.40p | 178.00p | 174.16p | 176.65p | 229070 |
02/11/2017 | 175.40p | 175.40p | 173.50p | 174.50p | 135120 |
01/11/2017 | 173.60p | 175.11p | 173.50p | 174.10p | 114640 |
31/10/2017 | 173.50p | 175.30p | 173.50p | 174.20p | 137740 |
30/10/2017 | 173.60p | 174.90p | 172.85p | 174.30p | 133190 |
27/10/2017 | 174.40p | 174.90p | 173.43p | 174.50p | 88520 |
26/10/2017 | 174.40p | 174.40p | 172.25p | 174.40p | 461340 |
25/10/2017 | 172.00p | 173.70p | 171.50p | 173.35p | 246810 |
24/10/2017 | 172.50p | 172.50p | 171.07p | 172.25p | 39580 |
23/10/2017 | 172.00p | 172.34p | 171.00p | 172.00p | 85840 |
20/10/2017 | 172.40p | 172.40p | 169.54p | 171.90p | 66060 |
19/10/2017 | 170.90p | 171.97p | 170.90p | 171.65p | 26260 |
18/10/2017 | 170.10p | 172.05p | 170.10p | 170.50p | 185970 |
17/10/2017 | 170.50p | 172.05p | 170.00p | 171.80p | 235680 |
16/10/2017 | 171.50p | 172.14p | 171.00p | 172.10p | 78540 |
13/10/2017 | 172.40p | 172.50p | 171.30p | 171.30p | 30100 |
12/10/2017 | 172.10p | 172.10p | 170.10p | 171.90p | 35910 |
11/10/2017 | 171.80p | 172.00p | 171.00p | 171.80p | 87950 |
10/10/2017 | 170.00p | 171.50p | 170.00p | 171.20p | 98290 |
09/10/2017 | 168.00p | 169.90p | 168.00p | 169.90p | 37090 |
06/10/2017 | 164.30p | 166.90p | 164.30p | 166.70p | 29120 |
05/10/2017 | 163.80p | 165.40p | 163.70p | 164.30p | 886590 |
04/10/2017 | 163.60p | 163.80p | 163.00p | 163.80p | 39610 |
03/10/2017 | 163.60p | 164.25p | 163.50p | 164.25p | 29580 |
02/10/2017 | 163.10p | 163.70p | 163.00p | 163.70p | 94620 |
29/09/2017 | 162.60p | 163.70p | 162.60p | 163.20p | 169480 |
28/09/2017 | 163.80p | 164.30p | 161.50p | 161.50p | 358700 |
27/09/2017 | 164.50p | 165.50p | 163.00p | 163.00p | 113290 |
26/09/2017 | 165.50p | 165.50p | 164.50p | 164.50p | 77170 |
25/09/2017 | 166.00p | 166.30p | 165.50p | 165.70p | 71110 |
22/09/2017 | 166.50p | 166.80p | 165.50p | 165.90p | 33060 |
21/09/2017 | 166.50p | 166.80p | 166.00p | 166.40p | 94260 |
20/09/2017 | 167.00p | 167.20p | 166.70p | 166.70p | 89950 |
19/09/2017 | 167.00p | 167.30p | 166.00p | 166.50p | 248690 |
18/09/2017 | 168.80p | 169.30p | 167.00p | 167.00p | 57530 |
15/09/2017 | 171.50p | 171.50p | 167.50p | 167.50p | 196350 |
14/09/2017 | 172.00p | 172.10p | 171.50p | 172.10p | 53490 |
13/09/2017 | 173.00p | 173.00p | 172.50p | 173.00p | 29860 |
12/09/2017 | 173.00p | 173.00p | 173.00p | 173.00p | 1300 |
11/09/2017 | 172.50p | 173.50p | 172.50p | 173.00p | 37840 |
08/09/2017 | 170.40p | 170.40p | 170.00p | 170.00p | 258760 |
07/09/2017 | 170.00p | 170.75p | 170.00p | 170.75p | 13010 |
06/09/2017 | 170.00p | 170.80p | 170.00p | 170.80p | 60820 |
05/09/2017 | 170.00p | 170.10p | 170.00p | 170.00p | 21710 |
04/09/2017 | 170.00p | 172.00p | 169.50p | 170.10p | 30270 |
01/09/2017 | 169.80p | 170.50p | 169.80p | 169.80p | 44650 |
31/08/2017 | 170.00p | 170.60p | 170.00p | 170.00p | 38770 |
30/08/2017 | 170.50p | 170.50p | 170.20p | 170.40p | 29910 |
29/08/2017 | 170.20p | 170.50p | 170.20p | 170.50p | 55390 |
25/08/2017 | 171.70p | 171.80p | 171.00p | 171.00p | 9890 |
24/08/2017 | 172.00p | 172.30p | 171.50p | 171.50p | 87800 |
23/08/2017 | 171.50p | 171.70p | 171.50p | 171.70p | 5570 |
22/08/2017 | 171.50p | 172.00p | 171.50p | 172.00p | 12600 |
21/08/2017 | 170.20p | 172.80p | 170.00p | 172.50p | 51610 |
18/08/2017 | 169.50p | 171.00p | 169.00p | 169.20p | 32020 |
17/08/2017 | 170.00p | 170.00p | 169.60p | 169.60p | 50560 |
16/08/2017 | 170.50p | 170.50p | 170.00p | 170.00p | 22270 |
15/08/2017 | 170.00p | 170.40p | 169.00p | 170.00p | 59080 |
14/08/2017 | 169.80p | 169.90p | 168.50p | 169.50p | 26890 |
11/08/2017 | 167.50p | 169.90p | 167.40p | 169.20p | 13830 |
10/08/2017 | 169.10p | 170.50p | 168.70p | 169.00p | 34520 |
09/08/2017 | 168.30p | 170.00p | 168.30p | 169.20p | 15680 |
08/08/2017 | 170.50p | 170.50p | 169.10p | 169.90p | 21540 |
07/08/2017 | 169.20p | 170.50p | 168.30p | 169.20p | 17340 |
04/08/2017 | 171.00p | 171.00p | 170.00p | 170.55p | 15060 |
03/08/2017 | 171.00p | 171.30p | 170.00p | 170.20p | 26200 |
02/08/2017 | 171.00p | 171.00p | 169.70p | 170.10p | 49570 |
01/08/2017 | 170.50p | 170.50p | 170.00p | 170.50p | 10740 |
31/07/2017 | 170.30p | 170.30p | 168.70p | 169.70p | 66350 |
28/07/2017 | 170.00p | 170.00p | 167.50p | 169.50p | 551670 |
27/07/2017 | 169.80p | 170.00p | 169.20p | 169.50p | 44730 |
26/07/2017 | 169.80p | 169.80p | 168.00p | 168.00p | 126670 |
25/07/2017 | 168.00p | 169.50p | 168.00p | 168.65p | 51860 |
24/07/2017 | 168.50p | 169.50p | 166.90p | 168.00p | 261880 |
21/07/2017 | 168.00p | 169.50p | 168.00p | 168.50p | 41150 |
20/07/2017 | 169.80p | 170.00p | 168.00p | 168.00p | 193810 |
19/07/2017 | 167.80p | 169.25p | 167.80p | 169.25p | 62500 |
18/07/2017 | 167.00p | 168.90p | 166.50p | 168.00p | 63240 |
17/07/2017 | 170.00p | 170.00p | 168.00p | 168.00p | 92270 |
14/07/2017 | 168.10p | 169.60p | 168.00p | 168.90p | 13000 |
13/07/2017 | 170.20p | 170.20p | 168.00p | 168.00p | 115970 |
12/07/2017 | 170.90p | 170.90p | 170.40p | 170.40p | 4300 |
11/07/2017 | 169.70p | 170.10p | 168.10p | 168.10p | 140470 |
10/07/2017 | 169.90p | 170.00p | 168.90p | 168.90p | 92000 |
07/07/2017 | 169.50p | 170.30p | 168.20p | 169.50p | 106070 |
06/07/2017 | 170.00p | 171.00p | 169.10p | 170.30p | 186670 |
05/07/2017 | 169.90p | 169.90p | 167.80p | 169.40p | 116220 |
04/07/2017 | 168.00p | 169.90p | 168.00p | 168.00p | 67470 |
03/07/2017 | 169.00p | 169.50p | 167.00p | 168.00p | 155850 |
30/06/2017 | 168.00p | 169.00p | 167.30p | 169.00p | 135870 |
29/06/2017 | 165.10p | 168.00p | 165.10p | 167.50p | 383500 |
28/06/2017 | 163.00p | 163.10p | 160.90p | 160.90p | 153590 |
27/06/2017 | 162.10p | 163.80p | 163.75p | 163.75p | 108820 |
26/06/2017 | 162.10p | 164.00p | 162.10p | 163.80p | 67680 |
23/06/2017 | 163.70p | 163.70p | 162.00p | 162.00p | 25220 |
22/06/2017 | 161.40p | 164.00p | 161.40p | 163.70p | 92100 |
21/06/2017 | 160.40p | 160.50p | 159.10p | 159.40p | 112430 |
20/06/2017 | 158.20p | 162.50p | 158.20p | 159.30p | 196710 |
19/06/2017 | 156.00p | 157.90p | 155.40p | 157.55p | 65510 |
16/06/2017 | 154.00p | 156.00p | 153.83p | 155.80p | 134410 |
15/06/2017 | 157.80p | 158.14p | 154.00p | 154.00p | 465520 |
14/06/2017 | 156.50p | 158.14p | 156.10p | 157.40p | 647520 |
13/06/2017 | 155.20p | 156.50p | 153.96p | 155.50p | 135210 |
12/06/2017 | 154.90p | 154.90p | 152.52p | 153.95p | 152730 |
09/06/2017 | 154.00p | 154.00p | 152.20p | 154.00p | 216350 |
08/06/2017 | 152.50p | 154.71p | 152.10p | 153.85p | 281540 |
07/06/2017 | 153.60p | 154.19p | 152.10p | 152.95p | 141500 |
06/06/2017 | 153.00p | 153.40p | 152.00p | 153.20p | 191820 |
05/06/2017 | 155.00p | 155.00p | 152.60p | 153.00p | 66750 |
02/06/2017 | 154.50p | 154.50p | 152.57p | 153.10p | 176820 |
01/06/2017 | 152.50p | 153.42p | 152.10p | 152.50p | 205360 |
31/05/2017 | 151.50p | 153.78p | 151.50p | 151.80p | 285800 |
30/05/2017 | 152.53p | 152.89p | 151.76p | 152.00p | 101890 |
26/05/2017 | 151.60p | 152.99p | 151.60p | 152.90p | 123180 |
25/05/2017 | 151.10p | 152.07p | 151.00p | 151.50p | 378830 |
24/05/2017 | 152.50p | 152.91p | 151.70p | 151.85p | 143590 |
23/05/2017 | 152.50p | 153.50p | 152.17p | 152.90p | 299640 |
22/05/2017 | 152.80p | 152.80p | 151.99p | 152.60p | 123430 |
19/05/2017 | 151.90p | 152.60p | 151.00p | 152.10p | 332130 |
18/05/2017 | 152.50p | 152.50p | 151.70p | 151.90p | 240010 |
17/05/2017 | 152.20p | 153.74p | 152.00p | 152.20p | 412540 |
16/05/2017 | 152.10p | 153.90p | 151.74p | 153.00p | 319990 |
15/05/2017 | 152.50p | 152.50p | 151.50p | 152.00p | 501180 |
12/05/2017 | 152.00p | 152.30p | 151.60p | 152.30p | 189170 |
11/05/2017 | 152.50p | 152.50p | 151.10p | 151.90p | 371760 |
10/05/2017 | 152.40p | 152.50p | 151.36p | 151.90p | 746960 |
09/05/2017 | 151.20p | 152.30p | 149.62p | 152.20p | 345970 |
08/05/2017 | 151.10p | 152.19p | 149.60p | 149.60p | 243670 |
05/05/2017 | 152.40p | 152.40p | 151.07p | 152.30p | 245520 |
04/05/2017 | 151.50p | 152.50p | 151.20p | 151.20p | 243810 |
03/05/2017 | 150.50p | 152.00p | 150.10p | 150.90p | 244900 |
02/05/2017 | 149.90p | 150.50p | 148.14p | 150.00p | 220310 |
28/04/2017 | 149.60p | 150.76p | 147.64p | 148.00p | 431930 |
27/04/2017 | 150.00p | 150.80p | 148.63p | 150.70p | 936140 |
26/04/2017 | 152.00p | 153.30p | 148.47p | 149.75p | 1344380 |
25/04/2017 | 152.90p | 152.90p | 151.60p | 151.75p | 227700 |
24/04/2017 | 152.30p | 152.93p | 152.00p | 152.20p | 219810 |
21/04/2017 | 153.00p | 153.00p | 152.20p | 152.40p | 216780 |
20/04/2017 | 153.00p | 153.49p | 152.36p | 152.50p | 298510 |
19/04/2017 | 152.40p | 153.49p | 152.40p | 152.80p | 102460 |
18/04/2017 | 154.00p | 154.00p | 152.40p | 152.40p | 279420 |
13/04/2017 | 153.70p | 153.70p | 152.30p | 153.40p | 234800 |
12/04/2017 | 153.50p | 153.85p | 152.70p | 153.50p | 221810 |
11/04/2017 | 153.50p | 153.75p | 152.30p | 153.00p | 859300 |
10/04/2017 | 154.00p | 154.00p | 152.00p | 152.20p | 338860 |
07/04/2017 | 152.50p | 152.50p | 151.79p | 152.30p | 338170 |
06/04/2017 | 153.50p | 157.40p | 151.70p | 152.50p | 370240 |
*Close Price adjusted for both dividends and splits