Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/01/2018 | 267.40p | 271.40p | 267.00p | 270.00p | 1355767 |
10/01/2018 | 263.00p | 268.00p | 263.00p | 267.40p | 630878 |
09/01/2018 | 265.40p | 268.80p | 264.00p | 264.00p | 872413 |
08/01/2018 | 265.80p | 269.80p | 264.80p | 266.60p | 358588 |
05/01/2018 | 263.80p | 268.20p | 263.80p | 265.00p | 468408 |
04/01/2018 | 262.60p | 265.60p | 262.60p | 265.00p | 557837 |
03/01/2018 | 264.00p | 266.20p | 262.00p | 262.20p | 426180 |
02/01/2018 | 265.20p | 269.80p | 262.60p | 264.00p | 781888 |
29/12/2017 | 264.00p | 267.70p | 262.80p | 266.50p | 177118 |
28/12/2017 | 260.00p | 265.90p | 258.00p | 263.00p | 815611 |
27/12/2017 | 268.00p | 268.00p | 260.10p | 262.30p | 351377 |
22/12/2017 | 256.60p | 265.00p | 256.60p | 265.00p | 958855 |
21/12/2017 | 253.90p | 257.70p | 252.70p | 257.00p | 395002 |
20/12/2017 | 252.60p | 257.70p | 252.30p | 254.80p | 669582 |
19/12/2017 | 253.50p | 257.50p | 250.50p | 253.30p | 1561866 |
18/12/2017 | 245.90p | 255.60p | 245.90p | 253.90p | 932005 |
15/12/2017 | 245.50p | 246.00p | 240.70p | 246.00p | 1235227 |
14/12/2017 | 240.10p | 243.42p | 240.10p | 243.40p | 419663 |
13/12/2017 | 243.10p | 243.91p | 236.30p | 241.30p | 864909 |
12/12/2017 | 248.60p | 248.60p | 243.20p | 244.50p | 550178 |
11/12/2017 | 245.50p | 248.00p | 243.80p | 247.30p | 407917 |
08/12/2017 | 244.00p | 245.20p | 243.70p | 244.70p | 818988 |
07/12/2017 | 244.70p | 245.00p | 242.10p | 243.30p | 661340 |
06/12/2017 | 242.70p | 244.50p | 239.30p | 244.10p | 904674 |
05/12/2017 | 243.50p | 243.60p | 239.20p | 240.80p | 493626 |
04/12/2017 | 238.60p | 242.90p | 238.60p | 242.10p | 386861 |
01/12/2017 | 240.70p | 241.10p | 234.40p | 238.50p | 1309643 |
30/11/2017 | 245.70p | 245.70p | 240.20p | 240.80p | 1368133 |
29/11/2017 | 244.40p | 247.20p | 243.12p | 244.50p | 613151 |
28/11/2017 | 241.90p | 243.90p | 240.93p | 243.70p | 298842 |
27/11/2017 | 241.40p | 242.50p | 240.10p | 240.70p | 466189 |
24/11/2017 | 242.20p | 245.10p | 241.90p | 243.60p | 725760 |
23/11/2017 | 230.30p | 245.30p | 230.30p | 244.40p | 2194301 |
22/11/2017 | 232.30p | 233.60p | 229.50p | 233.50p | 1523594 |
21/11/2017 | 233.80p | 234.40p | 231.90p | 232.00p | 1085334 |
20/11/2017 | 229.80p | 233.47p | 229.80p | 231.80p | 922914 |
17/11/2017 | 230.80p | 233.10p | 227.50p | 230.60p | 854346 |
16/11/2017 | 231.20p | 233.90p | 231.00p | 232.70p | 477904 |
15/11/2017 | 235.00p | 235.70p | 229.80p | 231.40p | 937900 |
14/11/2017 | 236.50p | 237.40p | 232.40p | 235.20p | 903475 |
13/11/2017 | 241.70p | 242.17p | 233.80p | 236.70p | 571263 |
10/11/2017 | 245.00p | 245.80p | 239.08p | 240.10p | 907117 |
09/11/2017 | 252.10p | 252.40p | 246.10p | 246.20p | 1363229 |
08/11/2017 | 250.10p | 254.20p | 249.50p | 249.80p | 515609 |
07/11/2017 | 251.80p | 256.90p | 251.00p | 251.60p | 449495 |
06/11/2017 | 257.70p | 258.00p | 256.10p | 258.00p | 408680 |
03/11/2017 | 252.00p | 258.00p | 251.10p | 255.80p | 731952 |
02/11/2017 | 251.00p | 251.80p | 249.00p | 250.70p | 512652 |
01/11/2017 | 247.30p | 250.30p | 246.69p | 249.90p | 1188205 |
31/10/2017 | 248.10p | 249.90p | 247.45p | 248.10p | 401449 |
30/10/2017 | 247.00p | 248.80p | 246.80p | 248.20p | 405296 |
27/10/2017 | 248.00p | 248.04p | 246.60p | 247.00p | 625126 |
26/10/2017 | 248.10p | 248.90p | 247.00p | 247.90p | 652670 |
25/10/2017 | 250.60p | 250.60p | 246.90p | 247.00p | 416808 |
24/10/2017 | 248.00p | 249.30p | 247.70p | 247.90p | 380354 |
23/10/2017 | 250.30p | 250.30p | 247.20p | 247.30p | 325561 |
20/10/2017 | 247.90p | 248.90p | 246.90p | 247.80p | 2052537 |
19/10/2017 | 250.00p | 250.42p | 246.80p | 248.00p | 667614 |
18/10/2017 | 247.00p | 249.80p | 247.00p | 248.80p | 311850 |
17/10/2017 | 246.00p | 248.20p | 246.00p | 247.00p | 578274 |
16/10/2017 | 242.20p | 248.60p | 242.20p | 247.90p | 1168784 |
13/10/2017 | 244.20p | 247.70p | 244.20p | 247.20p | 1471624 |
12/10/2017 | 238.60p | 247.90p | 238.60p | 246.20p | 382768 |
11/10/2017 | 242.00p | 244.50p | 240.90p | 244.50p | 467552 |
10/10/2017 | 240.20p | 244.00p | 238.60p | 243.90p | 398824 |
09/10/2017 | 237.60p | 242.70p | 237.60p | 241.00p | 493867 |
06/10/2017 | 236.10p | 239.50p | 235.90p | 239.50p | 468224 |
05/10/2017 | 230.00p | 237.80p | 230.00p | 236.40p | 604471 |
04/10/2017 | 231.60p | 231.60p | 229.50p | 230.90p | 360622 |
03/10/2017 | 229.20p | 232.00p | 228.80p | 230.10p | 584722 |
02/10/2017 | 228.70p | 230.90p | 228.00p | 230.00p | 278237 |
29/09/2017 | 227.70p | 228.70p | 226.60p | 227.70p | 547967 |
28/09/2017 | 227.00p | 227.90p | 225.30p | 227.80p | 412680 |
27/09/2017 | 225.80p | 227.00p | 223.20p | 225.90p | 980536 |
26/09/2017 | 227.30p | 228.20p | 225.40p | 225.60p | 416974 |
25/09/2017 | 226.90p | 228.90p | 225.90p | 228.40p | 342677 |
22/09/2017 | 226.00p | 228.70p | 223.40p | 227.60p | 755270 |
21/09/2017 | 230.70p | 231.00p | 226.90p | 227.70p | 1086088 |
20/09/2017 | 232.00p | 233.10p | 223.50p | 231.00p | 1861758 |
19/09/2017 | 232.50p | 235.70p | 230.40p | 235.70p | 506847 |
18/09/2017 | 230.00p | 232.50p | 229.20p | 232.50p | 548037 |
15/09/2017 | 230.50p | 231.80p | 227.20p | 230.20p | 989720 |
14/09/2017 | 232.00p | 235.00p | 230.00p | 231.90p | 583919 |
13/09/2017 | 238.00p | 238.00p | 232.80p | 235.00p | 1197028 |
12/09/2017 | 236.80p | 237.50p | 232.80p | 237.50p | 1046209 |
11/09/2017 | 232.80p | 236.90p | 232.80p | 235.30p | 464919 |
08/09/2017 | 233.50p | 233.50p | 229.80p | 232.50p | 581869 |
07/09/2017 | 234.70p | 235.30p | 233.00p | 234.90p | 329038 |
06/09/2017 | 232.10p | 235.10p | 232.10p | 233.50p | 486515 |
05/09/2017 | 235.00p | 238.60p | 234.00p | 234.10p | 667602 |
04/09/2017 | 235.00p | 235.50p | 233.40p | 233.40p | 504955 |
01/09/2017 | 235.50p | 236.80p | 234.10p | 235.40p | 925583 |
31/08/2017 | 238.30p | 238.30p | 234.90p | 235.00p | 2375976 |
30/08/2017 | 237.80p | 237.80p | 234.40p | 235.30p | 857812 |
29/08/2017 | 234.60p | 235.70p | 234.30p | 235.40p | 1629131 |
25/08/2017 | 238.20p | 238.20p | 234.20p | 234.20p | 585750 |
24/08/2017 | 235.00p | 237.00p | 234.10p | 235.90p | 581845 |
23/08/2017 | 237.00p | 238.00p | 234.40p | 234.40p | 807016 |
22/08/2017 | 235.20p | 237.20p | 232.70p | 237.20p | 734254 |
21/08/2017 | 235.00p | 236.00p | 231.20p | 232.70p | 2032186 |
18/08/2017 | 233.00p | 235.30p | 230.40p | 235.10p | 1697330 |
17/08/2017 | 234.70p | 234.70p | 230.00p | 233.80p | 1970458 |
16/08/2017 | 227.10p | 234.80p | 227.10p | 233.50p | 1823492 |
15/08/2017 | 231.50p | 232.40p | 226.50p | 227.30p | 1430255 |
14/08/2017 | 229.20p | 232.50p | 227.00p | 229.50p | 1611773 |
11/08/2017 | 230.00p | 231.10p | 222.20p | 226.20p | 1763568 |
10/08/2017 | 244.00p | 249.50p | 229.80p | 232.50p | 1927499 |
09/08/2017 | 246.10p | 249.30p | 245.50p | 247.90p | 625194 |
08/08/2017 | 248.10p | 250.30p | 246.00p | 248.10p | 738892 |
07/08/2017 | 248.30p | 251.20p | 247.40p | 248.10p | 476365 |
04/08/2017 | 244.00p | 249.80p | 234.10p | 247.10p | 1488121 |
03/08/2017 | 247.50p | 252.30p | 246.20p | 250.00p | 747285 |
02/08/2017 | 251.00p | 254.90p | 245.90p | 246.10p | 780081 |
01/08/2017 | 254.00p | 255.20p | 251.40p | 252.50p | 546924 |
31/07/2017 | 250.10p | 257.00p | 250.10p | 255.00p | 800183 |
28/07/2017 | 250.50p | 252.30p | 248.80p | 251.90p | 318913 |
27/07/2017 | 247.50p | 251.00p | 245.50p | 251.00p | 577439 |
26/07/2017 | 246.00p | 247.50p | 243.90p | 247.50p | 1439571 |
25/07/2017 | 244.70p | 246.00p | 241.60p | 245.80p | 1061557 |
24/07/2017 | 244.00p | 245.30p | 241.90p | 244.10p | 750625 |
21/07/2017 | 245.40p | 246.60p | 243.80p | 246.20p | 944921 |
20/07/2017 | 244.90p | 246.00p | 241.10p | 245.00p | 618225 |
19/07/2017 | 247.30p | 247.80p | 244.50p | 246.00p | 719941 |
18/07/2017 | 246.80p | 248.30p | 243.90p | 246.00p | 578925 |
17/07/2017 | 243.20p | 251.00p | 243.20p | 246.90p | 509718 |
14/07/2017 | 244.10p | 246.80p | 241.50p | 243.60p | 448202 |
13/07/2017 | 243.30p | 245.60p | 242.40p | 244.00p | 620129 |
12/07/2017 | 245.90p | 246.30p | 241.10p | 242.00p | 616242 |
11/07/2017 | 247.30p | 248.00p | 242.30p | 245.10p | 717105 |
10/07/2017 | 246.50p | 247.70p | 242.10p | 247.10p | 608602 |
07/07/2017 | 249.00p | 249.00p | 245.40p | 247.80p | 527265 |
06/07/2017 | 248.50p | 253.00p | 244.30p | 249.20p | 567267 |
05/07/2017 | 246.50p | 250.30p | 242.90p | 249.30p | 832317 |
04/07/2017 | 247.50p | 247.50p | 244.70p | 246.20p | 396533 |
03/07/2017 | 245.70p | 249.20p | 244.20p | 247.50p | 692442 |
30/06/2017 | 247.90p | 247.90p | 244.00p | 245.60p | 1051436 |
29/06/2017 | 251.80p | 252.00p | 244.40p | 248.30p | 789455 |
28/06/2017 | 250.90p | 252.60p | 248.10p | 250.80p | 682284 |
27/06/2017 | 253.60p | 253.60p | 249.80p | 251.40p | 512634 |
26/06/2017 | 255.00p | 255.20p | 250.40p | 253.30p | 761866 |
23/06/2017 | 254.00p | 254.10p | 251.10p | 252.00p | 641587 |
22/06/2017 | 249.00p | 255.90p | 248.90p | 254.80p | 746604 |
21/06/2017 | 251.00p | 253.10p | 249.40p | 250.70p | 1083272 |
20/06/2017 | 257.00p | 257.60p | 250.60p | 251.00p | 714198 |
19/06/2017 | 259.70p | 260.80p | 253.80p | 256.80p | 1043196 |
16/06/2017 | 249.30p | 261.00p | 249.30p | 261.00p | 5916914 |
15/06/2017 | 257.70p | 258.00p | 249.80p | 250.60p | 3522557 |
14/06/2017 | 252.00p | 260.30p | 251.20p | 258.70p | 5998769 |
13/06/2017 | 250.40p | 253.71p | 248.90p | 252.00p | 1336901 |
12/06/2017 | 246.00p | 249.50p | 243.50p | 249.50p | 1353165 |
09/06/2017 | 248.60p | 248.60p | 240.74p | 246.10p | 1641235 |
08/06/2017 | 246.50p | 249.90p | 245.80p | 249.90p | 1250931 |
07/06/2017 | 243.60p | 248.10p | 240.51p | 246.50p | 1390030 |
06/06/2017 | 246.30p | 247.76p | 241.00p | 241.50p | 1423752 |
05/06/2017 | 247.40p | 248.58p | 246.00p | 246.00p | 735869 |
02/06/2017 | 251.80p | 251.80p | 246.10p | 248.70p | 1413999 |
01/06/2017 | 252.00p | 252.30p | 248.70p | 249.90p | 1414894 |
31/05/2017 | 242.40p | 252.30p | 242.20p | 252.30p | 4569434 |
30/05/2017 | 235.00p | 243.20p | 233.50p | 242.90p | 1376171 |
26/05/2017 | 240.00p | 240.20p | 235.10p | 235.80p | 895779 |
25/05/2017 | 241.40p | 241.40p | 237.30p | 241.00p | 1072392 |
24/05/2017 | 239.60p | 242.00p | 238.90p | 239.10p | 1078169 |
23/05/2017 | 241.60p | 242.90p | 240.00p | 242.00p | 1660802 |
22/05/2017 | 240.50p | 241.50p | 238.70p | 241.00p | 1271564 |
19/05/2017 | 240.90p | 241.10p | 236.20p | 238.90p | 904723 |
18/05/2017 | 235.30p | 240.10p | 231.70p | 240.00p | 1719051 |
17/05/2017 | 241.40p | 241.40p | 235.50p | 235.80p | 1869213 |
16/05/2017 | 240.90p | 242.80p | 238.90p | 240.90p | 1415224 |
15/05/2017 | 238.50p | 242.00p | 238.50p | 241.80p | 1843956 |
12/05/2017 | 236.20p | 241.70p | 233.23p | 237.60p | 4305824 |
11/05/2017 | 228.50p | 235.10p | 226.90p | 231.00p | 2676592 |
10/05/2017 | 231.00p | 235.00p | 231.00p | 233.90p | 1935773 |
09/05/2017 | 229.40p | 234.70p | 229.24p | 232.00p | 2500162 |
08/05/2017 | 230.00p | 230.50p | 227.70p | 228.60p | 1294245 |
05/05/2017 | 227.20p | 228.64p | 224.10p | 226.70p | 1435275 |
04/05/2017 | 230.70p | 232.10p | 226.05p | 226.10p | 7173769 |
03/05/2017 | 231.30p | 235.10p | 229.05p | 230.00p | 1710128 |
02/05/2017 | 230.60p | 233.40p | 227.40p | 231.80p | 1640757 |
28/04/2017 | 228.80p | 231.60p | 227.10p | 229.00p | 2593866 |
27/04/2017 | 220.40p | 231.20p | 215.24p | 226.90p | 10097885 |
26/04/2017 | 220.00p | 222.94p | 215.13p | 220.50p | 17438018 |
25/04/2017 | 228.10p | 229.00p | 225.50p | 225.90p | 461149 |
24/04/2017 | 224.30p | 228.90p | 221.80p | 227.80p | 1096412 |
21/04/2017 | 217.90p | 221.50p | 216.50p | 220.20p | 1559817 |
20/04/2017 | 219.60p | 221.80p | 218.83p | 220.30p | 792796 |
19/04/2017 | 211.30p | 221.10p | 209.50p | 219.50p | 1612995 |
18/04/2017 | 216.50p | 216.70p | 210.80p | 212.00p | 1023175 |
13/04/2017 | 206.50p | 216.30p | 206.50p | 216.30p | 1064472 |
12/04/2017 | 203.00p | 209.60p | 199.30p | 207.30p | 2132591 |
11/04/2017 | 205.40p | 209.17p | 197.50p | 200.30p | 2910797 |
10/04/2017 | 212.80p | 212.80p | 206.30p | 206.50p | 740191 |
07/04/2017 | 206.00p | 211.20p | 205.70p | 209.50p | 633386 |
06/04/2017 | 213.20p | 213.20p | 207.40p | 208.90p | 567785 |
05/04/2017 | 213.70p | 213.70p | 209.10p | 210.70p | 682112 |
04/04/2017 | 212.20p | 212.70p | 209.20p | 210.00p | 551748 |
03/04/2017 | 207.70p | 209.80p | 206.40p | 208.50p | 529759 |
31/03/2017 | 210.70p | 210.70p | 205.40p | 207.60p | 853675 |
30/03/2017 | 209.40p | 210.10p | 207.80p | 208.40p | 258239 |
29/03/2017 | 211.30p | 211.30p | 207.50p | 209.90p | 649953 |
28/03/2017 | 210.10p | 213.50p | 209.10p | 211.80p | 445998 |
*Close Price adjusted for both dividends and splits