Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2018 | 206.80p | 206.80p | 194.20p | 198.40p | 195197 |
30/01/2018 | 208.80p | 208.80p | 197.90p | 200.60p | 156911 |
29/01/2018 | 204.40p | 212.60p | 203.40p | 203.60p | 62340 |
26/01/2018 | 203.00p | 212.60p | 203.00p | 209.80p | 108955 |
25/01/2018 | 211.00p | 211.00p | 206.40p | 208.00p | 56972 |
24/01/2018 | 207.80p | 213.80p | 206.40p | 208.60p | 61373 |
23/01/2018 | 204.40p | 209.81p | 204.20p | 206.20p | 69871 |
22/01/2018 | 209.80p | 209.80p | 202.40p | 205.00p | 85151 |
19/01/2018 | 209.60p | 212.80p | 205.20p | 208.00p | 131137 |
18/01/2018 | 211.00p | 211.40p | 203.40p | 207.80p | 165650 |
17/01/2018 | 209.00p | 211.60p | 203.20p | 208.40p | 193215 |
16/01/2018 | 206.20p | 215.20p | 206.20p | 213.20p | 240780 |
15/01/2018 | 216.00p | 216.00p | 205.80p | 207.00p | 48717 |
12/01/2018 | 213.40p | 213.40p | 207.60p | 211.40p | 123797 |
11/01/2018 | 207.80p | 210.20p | 206.20p | 209.00p | 64654 |
10/01/2018 | 206.40p | 209.40p | 204.60p | 207.40p | 114955 |
09/01/2018 | 203.80p | 208.60p | 202.00p | 204.00p | 70833 |
08/01/2018 | 206.00p | 211.00p | 203.12p | 204.00p | 101592 |
05/01/2018 | 204.80p | 206.00p | 197.90p | 206.00p | 89206 |
04/01/2018 | 202.80p | 202.80p | 197.80p | 200.00p | 128063 |
03/01/2018 | 202.20p | 202.92p | 196.60p | 197.70p | 89428 |
02/01/2018 | 198.00p | 204.13p | 198.00p | 202.40p | 111445 |
29/12/2017 | 200.25p | 201.75p | 197.50p | 197.50p | 61443 |
28/12/2017 | 198.50p | 204.25p | 197.75p | 201.00p | 184754 |
27/12/2017 | 199.00p | 203.00p | 196.99p | 201.25p | 137032 |
22/12/2017 | 198.50p | 200.50p | 193.75p | 196.25p | 94503 |
21/12/2017 | 190.50p | 199.25p | 189.65p | 197.25p | 156576 |
20/12/2017 | 200.25p | 200.50p | 189.25p | 190.50p | 215124 |
19/12/2017 | 197.00p | 202.50p | 195.75p | 196.25p | 162752 |
18/12/2017 | 192.00p | 199.75p | 192.00p | 199.25p | 82368 |
15/12/2017 | 195.75p | 199.25p | 189.00p | 192.00p | 446290 |
14/12/2017 | 195.75p | 199.75p | 195.25p | 196.50p | 208516 |
13/12/2017 | 197.00p | 198.00p | 195.75p | 197.00p | 107610 |
12/12/2017 | 201.25p | 201.25p | 193.75p | 197.50p | 73014 |
11/12/2017 | 196.00p | 198.75p | 196.00p | 197.75p | 110546 |
08/12/2017 | 198.50p | 201.25p | 196.00p | 197.75p | 87018 |
07/12/2017 | 195.25p | 198.25p | 192.50p | 196.75p | 104941 |
06/12/2017 | 194.75p | 198.75p | 194.75p | 196.25p | 189906 |
05/12/2017 | 202.75p | 202.75p | 195.25p | 197.75p | 265770 |
04/12/2017 | 190.75p | 201.75p | 190.75p | 198.00p | 105571 |
01/12/2017 | 196.00p | 196.00p | 190.00p | 193.50p | 121279 |
30/11/2017 | 190.75p | 198.00p | 188.50p | 191.25p | 333926 |
29/11/2017 | 200.75p | 200.75p | 193.75p | 194.50p | 226347 |
28/11/2017 | 198.75p | 198.75p | 195.00p | 196.00p | 97754 |
27/11/2017 | 199.50p | 200.00p | 196.00p | 197.25p | 87688 |
24/11/2017 | 202.75p | 202.75p | 197.00p | 197.75p | 169059 |
23/11/2017 | 199.25p | 202.50p | 198.00p | 200.00p | 143815 |
22/11/2017 | 198.75p | 199.89p | 191.75p | 197.00p | 192639 |
21/11/2017 | 200.25p | 202.50p | 198.25p | 200.00p | 83444 |
20/11/2017 | 198.50p | 203.00p | 191.50p | 200.25p | 439353 |
17/11/2017 | 195.75p | 195.75p | 190.25p | 192.50p | 136467 |
16/11/2017 | 190.25p | 192.92p | 189.00p | 191.50p | 70742 |
15/11/2017 | 190.75p | 192.75p | 188.25p | 190.00p | 130460 |
14/11/2017 | 193.75p | 194.00p | 189.00p | 190.50p | 128461 |
13/11/2017 | 194.25p | 196.00p | 191.00p | 192.75p | 110578 |
10/11/2017 | 194.50p | 197.00p | 190.50p | 193.75p | 299437 |
09/11/2017 | 195.25p | 197.75p | 193.00p | 193.00p | 52975 |
08/11/2017 | 194.75p | 199.25p | 193.50p | 196.00p | 234661 |
07/11/2017 | 200.50p | 201.75p | 197.25p | 198.00p | 133179 |
06/11/2017 | 203.00p | 207.00p | 199.25p | 199.50p | 164447 |
03/11/2017 | 202.00p | 203.75p | 199.50p | 201.00p | 412321 |
02/11/2017 | 206.00p | 206.50p | 200.75p | 203.00p | 201877 |
01/11/2017 | 203.00p | 203.58p | 201.00p | 203.25p | 141988 |
31/10/2017 | 202.25p | 206.00p | 201.18p | 202.25p | 323384 |
30/10/2017 | 201.75p | 203.28p | 194.75p | 201.00p | 270738 |
27/10/2017 | 202.00p | 202.00p | 194.50p | 198.25p | 158908 |
26/10/2017 | 195.50p | 203.00p | 194.12p | 202.75p | 378548 |
25/10/2017 | 206.75p | 206.75p | 196.50p | 196.50p | 342164 |
24/10/2017 | 198.75p | 203.75p | 195.19p | 203.25p | 914364 |
23/10/2017 | 195.75p | 200.25p | 193.50p | 199.50p | 783609 |
20/10/2017 | 191.25p | 200.00p | 191.25p | 196.25p | 253850 |
19/10/2017 | 198.00p | 198.00p | 192.50p | 194.00p | 174764 |
18/10/2017 | 189.75p | 197.00p | 188.75p | 193.25p | 219611 |
17/10/2017 | 188.50p | 192.75p | 187.00p | 187.50p | 186389 |
16/10/2017 | 195.75p | 195.75p | 190.00p | 190.00p | 171289 |
13/10/2017 | 194.00p | 195.50p | 191.75p | 192.75p | 112626 |
12/10/2017 | 190.00p | 195.75p | 190.00p | 191.50p | 153421 |
11/10/2017 | 195.25p | 196.75p | 191.50p | 193.75p | 182556 |
10/10/2017 | 193.25p | 199.00p | 190.00p | 196.25p | 196011 |
09/10/2017 | 196.00p | 196.50p | 190.75p | 191.00p | 278784 |
06/10/2017 | 195.50p | 206.00p | 194.25p | 197.25p | 628498 |
05/10/2017 | 190.50p | 195.25p | 186.75p | 194.25p | 345418 |
04/10/2017 | 184.00p | 197.25p | 172.25p | 190.25p | 1322076 |
03/10/2017 | 205.00p | 211.25p | 204.50p | 211.25p | 141789 |
02/10/2017 | 210.50p | 211.75p | 207.25p | 210.00p | 163454 |
29/09/2017 | 205.75p | 213.25p | 205.75p | 210.00p | 341761 |
28/09/2017 | 210.50p | 210.50p | 203.00p | 203.75p | 138668 |
27/09/2017 | 207.00p | 207.75p | 202.00p | 207.25p | 133132 |
26/09/2017 | 207.75p | 207.75p | 202.00p | 202.00p | 191542 |
25/09/2017 | 205.50p | 208.50p | 203.25p | 208.00p | 155067 |
22/09/2017 | 203.75p | 208.25p | 200.75p | 208.25p | 280748 |
21/09/2017 | 204.00p | 204.00p | 198.00p | 202.50p | 213372 |
20/09/2017 | 220.00p | 222.25p | 202.25p | 202.25p | 645808 |
19/09/2017 | 218.50p | 222.00p | 212.25p | 222.00p | 1345455 |
18/09/2017 | 208.50p | 220.00p | 208.50p | 219.50p | 508054 |
15/09/2017 | 202.00p | 213.75p | 202.00p | 211.75p | 788615 |
14/09/2017 | 203.25p | 209.75p | 202.75p | 206.75p | 360549 |
13/09/2017 | 204.00p | 206.00p | 197.50p | 204.25p | 502485 |
12/09/2017 | 213.50p | 213.50p | 202.75p | 203.50p | 507122 |
11/09/2017 | 214.75p | 217.25p | 208.25p | 208.50p | 308415 |
08/09/2017 | 208.75p | 214.75p | 205.50p | 213.00p | 532544 |
07/09/2017 | 208.00p | 214.25p | 203.00p | 209.00p | 377337 |
06/09/2017 | 204.75p | 208.00p | 198.50p | 207.25p | 720025 |
05/09/2017 | 196.25p | 201.50p | 196.25p | 201.25p | 387127 |
04/09/2017 | 198.50p | 203.00p | 196.75p | 201.00p | 448092 |
01/09/2017 | 192.50p | 202.00p | 192.50p | 200.50p | 307846 |
31/08/2017 | 199.75p | 199.75p | 194.00p | 194.75p | 97332 |
30/08/2017 | 197.25p | 197.25p | 194.50p | 195.00p | 143780 |
29/08/2017 | 202.75p | 202.75p | 194.25p | 196.50p | 80034 |
25/08/2017 | 200.75p | 205.50p | 197.00p | 197.75p | 216148 |
24/08/2017 | 195.25p | 201.00p | 195.25p | 197.50p | 142221 |
23/08/2017 | 196.50p | 200.25p | 194.00p | 196.25p | 164620 |
22/08/2017 | 197.75p | 198.50p | 194.00p | 197.50p | 88683 |
21/08/2017 | 194.25p | 200.50p | 193.25p | 194.00p | 87233 |
18/08/2017 | 197.00p | 198.00p | 195.00p | 196.00p | 84561 |
17/08/2017 | 194.25p | 199.25p | 191.00p | 196.75p | 87461 |
16/08/2017 | 199.00p | 199.00p | 192.75p | 196.00p | 110867 |
15/08/2017 | 201.75p | 201.75p | 193.50p | 194.50p | 89555 |
14/08/2017 | 194.75p | 199.00p | 194.00p | 197.50p | 120899 |
11/08/2017 | 192.25p | 193.75p | 189.25p | 190.00p | 111053 |
10/08/2017 | 198.25p | 198.25p | 191.00p | 194.50p | 187392 |
09/08/2017 | 202.75p | 202.75p | 191.25p | 193.75p | 230037 |
08/08/2017 | 193.25p | 200.00p | 193.25p | 198.00p | 149280 |
07/08/2017 | 203.25p | 203.25p | 198.50p | 198.50p | 163989 |
04/08/2017 | 198.50p | 205.00p | 196.50p | 201.50p | 205202 |
03/08/2017 | 198.00p | 199.25p | 196.25p | 197.50p | 186960 |
02/08/2017 | 196.00p | 197.50p | 191.75p | 196.00p | 161210 |
01/08/2017 | 189.50p | 192.00p | 189.50p | 191.25p | 145332 |
31/07/2017 | 192.00p | 195.50p | 189.25p | 190.00p | 311477 |
28/07/2017 | 192.00p | 192.25p | 189.75p | 192.00p | 206629 |
27/07/2017 | 193.75p | 197.75p | 189.00p | 191.75p | 433215 |
26/07/2017 | 175.25p | 191.50p | 175.25p | 189.25p | 378142 |
25/07/2017 | 175.00p | 176.00p | 174.50p | 175.25p | 182193 |
24/07/2017 | 177.50p | 177.50p | 172.25p | 176.25p | 470756 |
21/07/2017 | 178.75p | 178.75p | 171.50p | 174.00p | 141396 |
20/07/2017 | 175.00p | 176.00p | 173.50p | 174.75p | 163719 |
19/07/2017 | 177.75p | 177.75p | 174.00p | 175.50p | 361926 |
18/07/2017 | 175.00p | 178.00p | 172.25p | 178.00p | 277835 |
17/07/2017 | 174.25p | 176.00p | 173.00p | 175.00p | 459586 |
14/07/2017 | 174.50p | 175.00p | 173.75p | 173.75p | 212790 |
13/07/2017 | 172.75p | 175.00p | 172.50p | 173.00p | 310106 |
12/07/2017 | 169.25p | 173.50p | 169.25p | 172.50p | 246843 |
11/07/2017 | 171.75p | 172.00p | 168.50p | 169.25p | 103032 |
10/07/2017 | 171.50p | 171.50p | 167.75p | 170.75p | 122683 |
07/07/2017 | 172.25p | 172.25p | 167.25p | 169.75p | 117928 |
06/07/2017 | 172.50p | 172.75p | 168.25p | 172.75p | 156432 |
05/07/2017 | 171.50p | 171.75p | 168.00p | 171.25p | 276658 |
04/07/2017 | 169.00p | 169.50p | 167.50p | 168.50p | 66972 |
03/07/2017 | 164.50p | 170.25p | 164.50p | 170.00p | 144090 |
30/06/2017 | 167.75p | 169.50p | 166.25p | 168.50p | 310090 |
29/06/2017 | 171.50p | 173.25p | 165.50p | 168.25p | 588918 |
28/06/2017 | 169.25p | 174.25p | 168.25p | 170.50p | 355921 |
27/06/2017 | 169.00p | 171.25p | 166.75p | 170.00p | 329334 |
26/06/2017 | 169.75p | 170.50p | 168.25p | 168.50p | 273302 |
23/06/2017 | 168.50p | 170.25p | 166.00p | 169.00p | 488546 |
22/06/2017 | 157.50p | 170.00p | 157.25p | 170.00p | 617861 |
21/06/2017 | 160.25p | 161.50p | 156.50p | 158.00p | 352198 |
20/06/2017 | 167.00p | 169.75p | 162.75p | 162.75p | 250526 |
19/06/2017 | 165.50p | 168.75p | 165.50p | 167.25p | 229518 |
16/06/2017 | 166.25p | 169.56p | 165.00p | 166.00p | 740608 |
15/06/2017 | 163.75p | 167.76p | 163.50p | 163.50p | 609086 |
14/06/2017 | 164.00p | 165.50p | 162.25p | 165.50p | 309185 |
13/06/2017 | 161.50p | 162.50p | 159.45p | 161.75p | 341977 |
12/06/2017 | 161.50p | 161.75p | 156.50p | 158.00p | 1000587 |
09/06/2017 | 160.25p | 162.00p | 157.50p | 157.75p | 289944 |
08/06/2017 | 156.25p | 162.25p | 156.25p | 160.25p | 546323 |
07/06/2017 | 156.75p | 162.75p | 156.75p | 160.00p | 2266267 |
06/06/2017 | 163.00p | 163.00p | 158.49p | 159.00p | 512472 |
05/06/2017 | 161.50p | 163.50p | 160.75p | 163.00p | 467180 |
02/06/2017 | 158.25p | 164.25p | 158.25p | 161.00p | 735654 |
01/06/2017 | 160.50p | 162.75p | 159.00p | 162.00p | 335534 |
31/05/2017 | 164.00p | 166.50p | 159.75p | 160.00p | 748913 |
30/05/2017 | 165.50p | 168.25p | 160.75p | 166.50p | 470655 |
26/05/2017 | 162.50p | 163.75p | 159.90p | 162.00p | 389315 |
25/05/2017 | 165.50p | 166.25p | 162.00p | 162.50p | 401317 |
24/05/2017 | 165.50p | 167.25p | 164.00p | 166.25p | 230420 |
23/05/2017 | 169.00p | 170.50p | 165.75p | 165.75p | 230480 |
22/05/2017 | 167.00p | 169.50p | 165.50p | 169.50p | 253667 |
19/05/2017 | 167.25p | 167.75p | 163.90p | 165.75p | 491759 |
18/05/2017 | 169.50p | 171.00p | 164.00p | 167.75p | 895738 |
17/05/2017 | 175.50p | 177.00p | 170.66p | 171.50p | 682952 |
16/05/2017 | 175.50p | 177.30p | 172.50p | 174.25p | 2477854 |
15/05/2017 | 180.25p | 180.25p | 175.25p | 177.50p | 502910 |
12/05/2017 | 175.75p | 177.75p | 173.25p | 176.25p | 860862 |
11/05/2017 | 170.25p | 173.75p | 168.64p | 172.25p | 513736 |
10/05/2017 | 169.25p | 172.25p | 169.00p | 171.50p | 601717 |
09/05/2017 | 164.75p | 171.50p | 164.75p | 170.25p | 962771 |
08/05/2017 | 165.50p | 169.25p | 162.00p | 169.00p | 664926 |
05/05/2017 | 165.75p | 165.75p | 160.75p | 162.50p | 207150 |
04/05/2017 | 169.00p | 169.00p | 161.00p | 161.75p | 422248 |
03/05/2017 | 162.00p | 165.75p | 155.75p | 165.75p | 1035183 |
02/05/2017 | 161.00p | 163.00p | 158.75p | 160.50p | 461890 |
28/04/2017 | 159.25p | 163.00p | 158.46p | 160.50p | 520857 |
27/04/2017 | 158.75p | 160.25p | 154.75p | 157.50p | 689963 |
26/04/2017 | 160.25p | 161.25p | 156.00p | 160.25p | 343781 |
25/04/2017 | 161.50p | 161.50p | 159.00p | 159.50p | 203994 |
24/04/2017 | 162.25p | 164.50p | 158.75p | 160.00p | 315206 |
21/04/2017 | 157.00p | 162.00p | 157.00p | 160.00p | 192391 |
20/04/2017 | 160.75p | 161.00p | 159.00p | 159.75p | 232632 |
19/04/2017 | 160.75p | 162.50p | 159.43p | 160.25p | 444281 |
*Close Price adjusted for both dividends and splits