Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/04/2017 | 214.10p | 216.61p | 211.98p | 215.70p | 13875898 |
06/04/2017 | 216.10p | 218.30p | 214.53p | 216.70p | 13944396 |
05/04/2017 | 213.90p | 219.20p | 212.60p | 217.20p | 14571598 |
04/04/2017 | 212.90p | 214.89p | 212.10p | 213.50p | 10608779 |
03/04/2017 | 215.00p | 216.35p | 212.10p | 213.30p | 21772596 |
31/03/2017 | 211.00p | 221.76p | 210.40p | 218.90p | 23678406 |
30/03/2017 | 210.00p | 211.70p | 209.70p | 211.40p | 8371230 |
29/03/2017 | 210.00p | 212.07p | 208.44p | 210.30p | 11022525 |
28/03/2017 | 209.10p | 210.60p | 208.60p | 210.00p | 9545207 |
27/03/2017 | 207.60p | 210.82p | 207.60p | 209.50p | 11666325 |
24/03/2017 | 208.30p | 210.12p | 207.50p | 209.60p | 7499489 |
23/03/2017 | 207.50p | 209.05p | 206.20p | 208.50p | 13388529 |
22/03/2017 | 208.00p | 208.80p | 207.20p | 208.00p | 9746302 |
21/03/2017 | 209.80p | 210.80p | 208.40p | 208.70p | 18222488 |
20/03/2017 | 208.60p | 209.72p | 207.80p | 209.10p | 6329962 |
17/03/2017 | 206.30p | 208.30p | 205.72p | 208.30p | 14153720 |
16/03/2017 | 207.50p | 208.10p | 204.80p | 206.00p | 17479652 |
15/03/2017 | 205.00p | 207.75p | 204.10p | 205.90p | 11024042 |
14/03/2017 | 207.80p | 209.10p | 205.70p | 207.20p | 8788577 |
13/03/2017 | 208.10p | 208.58p | 206.20p | 207.20p | 12249472 |
10/03/2017 | 209.70p | 211.00p | 207.60p | 207.70p | 9227073 |
09/03/2017 | 207.00p | 209.40p | 206.10p | 208.50p | 17423148 |
08/03/2017 | 206.50p | 210.70p | 205.70p | 206.00p | 17606532 |
07/03/2017 | 207.50p | 208.50p | 205.30p | 206.50p | 13765919 |
06/03/2017 | 202.80p | 215.70p | 201.30p | 206.20p | 28806972 |
03/03/2017 | 203.70p | 207.30p | 202.40p | 203.10p | 17759052 |
02/03/2017 | 209.60p | 213.10p | 204.28p | 204.30p | 23208070 |
01/03/2017 | 205.00p | 214.00p | 201.00p | 211.70p | 35945868 |
28/02/2017 | 202.50p | 204.96p | 200.60p | 202.50p | 21227556 |
27/02/2017 | 202.50p | 202.70p | 199.93p | 201.60p | 18578808 |
24/02/2017 | 203.20p | 203.70p | 201.20p | 202.10p | 8151015 |
23/02/2017 | 202.10p | 204.66p | 201.20p | 203.20p | 8831622 |
22/02/2017 | 204.20p | 204.80p | 200.00p | 202.10p | 19615568 |
21/02/2017 | 203.60p | 205.11p | 201.60p | 203.30p | 15339936 |
20/02/2017 | 207.00p | 207.00p | 201.70p | 203.10p | 13140921 |
17/02/2017 | 207.90p | 208.60p | 204.00p | 205.50p | 20416690 |
16/02/2017 | 209.50p | 212.55p | 208.10p | 208.10p | 12398033 |
15/02/2017 | 210.10p | 211.40p | 208.90p | 209.30p | 15990110 |
14/02/2017 | 208.10p | 211.20p | 207.20p | 209.40p | 11215713 |
13/02/2017 | 209.40p | 210.60p | 208.74p | 208.80p | 7883394 |
10/02/2017 | 210.00p | 211.70p | 208.40p | 209.00p | 11244186 |
09/02/2017 | 206.20p | 210.00p | 205.80p | 209.60p | 13502886 |
08/02/2017 | 203.50p | 206.80p | 202.35p | 206.10p | 12855434 |
07/02/2017 | 202.40p | 205.41p | 201.10p | 203.50p | 15925370 |
06/02/2017 | 205.70p | 206.50p | 202.10p | 202.80p | 13088532 |
03/02/2017 | 204.10p | 207.90p | 203.20p | 205.50p | 22729468 |
02/02/2017 | 202.40p | 203.03p | 200.70p | 201.50p | 13583834 |
01/02/2017 | 204.40p | 204.40p | 201.22p | 202.30p | 16127355 |
31/01/2017 | 206.00p | 207.00p | 203.20p | 203.20p | 16995432 |
30/01/2017 | 207.40p | 208.60p | 202.10p | 206.00p | 11483429 |
27/01/2017 | 206.60p | 206.60p | 201.70p | 204.70p | 22878400 |
26/01/2017 | 206.00p | 207.20p | 204.40p | 205.00p | 15098715 |
25/01/2017 | 210.90p | 212.67p | 204.60p | 204.60p | 24299540 |
24/01/2017 | 202.50p | 216.90p | 197.51p | 209.30p | 57084808 |
23/01/2017 | 201.00p | 203.60p | 199.82p | 201.30p | 9036656 |
20/01/2017 | 204.50p | 204.89p | 201.50p | 201.50p | 10073552 |
19/01/2017 | 198.90p | 203.60p | 197.80p | 203.50p | 14911764 |
18/01/2017 | 204.40p | 204.40p | 200.87p | 202.60p | 12307698 |
17/01/2017 | 204.40p | 207.30p | 201.90p | 203.30p | 19365654 |
16/01/2017 | 209.10p | 209.60p | 203.96p | 204.20p | 16715348 |
13/01/2017 | 205.20p | 209.90p | 205.20p | 208.60p | 22589568 |
12/01/2017 | 206.50p | 206.70p | 200.40p | 203.00p | 14786627 |
11/01/2017 | 207.00p | 208.32p | 204.80p | 206.50p | 12858691 |
10/01/2017 | 208.00p | 209.00p | 205.17p | 207.20p | 17686516 |
09/01/2017 | 207.50p | 208.20p | 204.65p | 207.50p | 15412565 |
06/01/2017 | 205.00p | 205.74p | 201.50p | 205.50p | 15019257 |
05/01/2017 | 202.00p | 206.42p | 198.68p | 204.60p | 18771496 |
04/01/2017 | 208.00p | 210.00p | 198.63p | 201.40p | 24802140 |
03/01/2017 | 207.50p | 208.81p | 204.90p | 208.00p | 16130665 |
30/12/2016 | 203.80p | 206.40p | 203.00p | 206.40p | 5688522 |
29/12/2016 | 202.30p | 204.00p | 201.38p | 204.00p | 12511749 |
28/12/2016 | 203.10p | 204.43p | 202.10p | 202.80p | 11744698 |
23/12/2016 | 203.20p | 205.18p | 201.36p | 203.50p | 4253207 |
22/12/2016 | 201.20p | 207.00p | 200.50p | 203.80p | 13869946 |
21/12/2016 | 197.90p | 200.60p | 197.90p | 200.00p | 10651729 |
20/12/2016 | 199.00p | 201.50p | 197.70p | 198.90p | 17423870 |
19/12/2016 | 197.30p | 200.10p | 193.84p | 200.00p | 16464798 |
16/12/2016 | 194.90p | 197.10p | 194.50p | 195.90p | 21024268 |
15/12/2016 | 194.70p | 200.20p | 193.80p | 196.50p | 24546936 |
14/12/2016 | 192.30p | 197.41p | 192.19p | 195.10p | 37019744 |
13/12/2016 | 184.50p | 193.10p | 184.50p | 192.10p | 29070688 |
12/12/2016 | 191.00p | 193.40p | 181.47p | 185.20p | 21312912 |
09/12/2016 | 181.40p | 193.09p | 180.02p | 191.50p | 39597532 |
08/12/2016 | 177.90p | 183.56p | 177.70p | 181.50p | 28778660 |
07/12/2016 | 176.20p | 177.50p | 166.87p | 177.50p | 22343264 |
06/12/2016 | 168.90p | 175.40p | 167.10p | 175.00p | 20733004 |
05/12/2016 | 166.20p | 171.00p | 165.00p | 169.10p | 16190658 |
02/12/2016 | 169.50p | 170.00p | 165.10p | 166.90p | 11979720 |
01/12/2016 | 167.30p | 172.63p | 166.70p | 170.00p | 19554208 |
30/11/2016 | 171.30p | 171.90p | 166.44p | 168.00p | 34093504 |
29/11/2016 | 166.70p | 171.51p | 166.20p | 171.20p | 14308622 |
28/11/2016 | 168.00p | 168.40p | 165.80p | 166.70p | 11141078 |
25/11/2016 | 166.50p | 168.90p | 165.70p | 168.00p | 12237273 |
24/11/2016 | 166.50p | 167.10p | 165.60p | 166.80p | 7292542 |
23/11/2016 | 166.30p | 166.90p | 165.50p | 166.00p | 12158597 |
22/11/2016 | 166.40p | 168.30p | 165.20p | 165.60p | 17396260 |
21/11/2016 | 169.70p | 170.80p | 165.60p | 165.60p | 16239248 |
18/11/2016 | 170.10p | 170.91p | 166.57p | 170.00p | 18486136 |
17/11/2016 | 166.90p | 170.75p | 166.50p | 170.50p | 16799060 |
16/11/2016 | 164.80p | 167.70p | 156.24p | 167.00p | 14589085 |
15/11/2016 | 167.80p | 169.10p | 165.00p | 165.00p | 22709876 |
14/11/2016 | 170.90p | 172.20p | 167.50p | 167.70p | 25928802 |
11/11/2016 | 168.70p | 172.00p | 166.40p | 169.20p | 32289870 |
10/11/2016 | 163.00p | 172.00p | 162.10p | 168.10p | 32196514 |
09/11/2016 | 161.20p | 168.00p | 161.00p | 166.00p | 28320048 |
08/11/2016 | 167.40p | 168.40p | 164.70p | 165.80p | 17175764 |
07/11/2016 | 170.20p | 171.60p | 166.80p | 166.80p | 25525864 |
04/11/2016 | 170.30p | 170.50p | 167.40p | 168.00p | 20390392 |
03/11/2016 | 168.20p | 173.40p | 167.40p | 171.10p | 30284192 |
02/11/2016 | 170.00p | 170.91p | 168.40p | 168.80p | 11500636 |
01/11/2016 | 171.40p | 172.72p | 170.01p | 170.70p | 11571798 |
31/10/2016 | 172.20p | 173.00p | 170.10p | 170.50p | 12379562 |
28/10/2016 | 169.80p | 173.20p | 168.22p | 172.00p | 19530040 |
27/10/2016 | 164.20p | 172.40p | 163.80p | 172.10p | 19969408 |
26/10/2016 | 170.00p | 170.50p | 165.95p | 167.40p | 23299896 |
25/10/2016 | 172.00p | 173.34p | 170.20p | 170.30p | 18577238 |
24/10/2016 | 173.10p | 175.70p | 171.90p | 171.90p | 27854770 |
21/10/2016 | 172.50p | 172.90p | 169.00p | 171.00p | 22131932 |
20/10/2016 | 179.80p | 180.50p | 171.85p | 173.20p | 23841588 |
19/10/2016 | 178.70p | 181.15p | 177.40p | 179.80p | 19351836 |
18/10/2016 | 175.00p | 180.72p | 173.00p | 178.90p | 19766976 |
17/10/2016 | 172.80p | 174.93p | 172.41p | 173.70p | 15294672 |
14/10/2016 | 171.80p | 175.90p | 171.60p | 172.50p | 20400892 |
13/10/2016 | 175.80p | 176.20p | 170.80p | 172.70p | 20432312 |
12/10/2016 | 178.10p | 178.50p | 175.18p | 175.90p | 11606765 |
11/10/2016 | 172.30p | 178.60p | 172.30p | 177.60p | 34953792 |
10/10/2016 | 176.30p | 176.30p | 172.70p | 173.50p | 21441326 |
07/10/2016 | 184.00p | 186.22p | 173.30p | 175.10p | 37762776 |
06/10/2016 | 185.50p | 186.90p | 184.00p | 184.00p | 18466940 |
05/10/2016 | 186.00p | 187.80p | 183.70p | 183.70p | 18195998 |
04/10/2016 | 184.30p | 188.30p | 184.10p | 185.70p | 38179288 |
03/10/2016 | 186.30p | 186.90p | 183.50p | 183.80p | 13742575 |
30/09/2016 | 182.80p | 187.75p | 182.00p | 187.20p | 16174205 |
29/09/2016 | 187.20p | 188.50p | 184.00p | 184.60p | 12826664 |
28/09/2016 | 185.30p | 188.00p | 185.20p | 186.60p | 7942731 |
27/09/2016 | 184.70p | 185.40p | 181.50p | 183.70p | 14263829 |
26/09/2016 | 185.30p | 186.10p | 181.00p | 183.40p | 21330576 |
23/09/2016 | 194.10p | 194.10p | 186.60p | 186.70p | 22462652 |
22/09/2016 | 195.60p | 195.90p | 192.07p | 194.20p | 10828603 |
21/09/2016 | 198.70p | 199.20p | 194.10p | 194.80p | 12569629 |
20/09/2016 | 194.00p | 198.09p | 192.50p | 197.00p | 14446895 |
19/09/2016 | 195.30p | 196.60p | 193.09p | 194.10p | 14676463 |
16/09/2016 | 197.50p | 199.10p | 192.10p | 193.10p | 25437760 |
15/09/2016 | 196.30p | 198.30p | 195.40p | 198.30p | 11383894 |
14/09/2016 | 197.90p | 199.84p | 194.90p | 197.20p | 17032986 |
13/09/2016 | 196.80p | 198.00p | 194.30p | 196.90p | 14568565 |
12/09/2016 | 199.70p | 200.67p | 195.88p | 196.40p | 16911656 |
09/09/2016 | 204.40p | 206.09p | 202.40p | 202.90p | 10043154 |
08/09/2016 | 205.10p | 206.80p | 204.30p | 205.50p | 16844660 |
07/09/2016 | 206.30p | 207.00p | 204.40p | 205.20p | 16394303 |
06/09/2016 | 208.00p | 209.60p | 206.58p | 206.60p | 9170830 |
05/09/2016 | 210.30p | 210.30p | 207.10p | 207.50p | 6474137 |
02/09/2016 | 206.70p | 210.00p | 204.80p | 209.10p | 17903630 |
01/09/2016 | 200.40p | 208.41p | 199.90p | 205.50p | 16254761 |
31/08/2016 | 200.60p | 203.10p | 198.60p | 200.70p | 14651283 |
30/08/2016 | 202.20p | 204.40p | 200.10p | 200.50p | 15022428 |
26/08/2016 | 202.60p | 203.80p | 201.10p | 201.80p | 10781715 |
25/08/2016 | 200.50p | 207.30p | 199.40p | 202.80p | 19097378 |
24/08/2016 | 195.60p | 201.80p | 194.85p | 201.80p | 10658976 |
23/08/2016 | 196.90p | 198.61p | 194.22p | 196.50p | 8526462 |
22/08/2016 | 195.00p | 197.71p | 194.00p | 195.00p | 8773039 |
19/08/2016 | 197.10p | 197.10p | 194.30p | 195.60p | 8294607 |
18/08/2016 | 197.30p | 198.60p | 195.70p | 196.90p | 6500514 |
17/08/2016 | 196.60p | 196.60p | 194.20p | 195.40p | 7695390 |
16/08/2016 | 198.10p | 199.39p | 195.90p | 195.90p | 7420520 |
15/08/2016 | 200.70p | 200.82p | 197.30p | 199.20p | 10807721 |
12/08/2016 | 197.40p | 200.96p | 195.20p | 200.00p | 11172356 |
11/08/2016 | 201.90p | 201.90p | 194.80p | 197.30p | 14954678 |
10/08/2016 | 198.10p | 201.50p | 195.00p | 200.50p | 13849492 |
09/08/2016 | 200.00p | 201.28p | 197.99p | 198.70p | 11753404 |
08/08/2016 | 200.20p | 202.84p | 199.30p | 199.50p | 10538938 |
05/08/2016 | 197.70p | 200.60p | 197.30p | 199.00p | 11042930 |
04/08/2016 | 194.40p | 199.63p | 189.10p | 197.40p | 16639350 |
03/08/2016 | 195.60p | 195.60p | 191.43p | 195.00p | 15561651 |
02/08/2016 | 192.70p | 195.30p | 191.20p | 194.90p | 15952369 |
01/08/2016 | 197.70p | 198.30p | 191.27p | 193.60p | 13955847 |
29/07/2016 | 196.20p | 197.80p | 194.00p | 196.00p | 19287380 |
28/07/2016 | 200.70p | 201.20p | 194.70p | 195.20p | 18819966 |
27/07/2016 | 192.20p | 203.50p | 191.30p | 197.30p | 27773548 |
26/07/2016 | 187.80p | 188.40p | 181.80p | 184.80p | 21637566 |
25/07/2016 | 189.00p | 190.90p | 187.70p | 189.10p | 14142128 |
22/07/2016 | 189.40p | 190.20p | 186.80p | 188.10p | 14895473 |
21/07/2016 | 186.70p | 192.00p | 186.10p | 189.90p | 14372232 |
20/07/2016 | 187.10p | 188.30p | 183.20p | 187.70p | 16391616 |
19/07/2016 | 190.10p | 190.80p | 184.57p | 185.90p | 15375161 |
18/07/2016 | 189.90p | 193.50p | 185.80p | 190.60p | 33974752 |
15/07/2016 | 187.20p | 189.90p | 185.30p | 188.50p | 14054340 |
14/07/2016 | 185.50p | 187.40p | 181.20p | 186.70p | 24782348 |
13/07/2016 | 190.30p | 190.80p | 184.80p | 184.90p | 17446254 |
12/07/2016 | 188.00p | 192.23p | 187.70p | 190.70p | 18395760 |
11/07/2016 | 183.00p | 188.30p | 177.80p | 185.70p | 29970538 |
08/07/2016 | 174.70p | 182.20p | 174.00p | 180.80p | 17507890 |
07/07/2016 | 172.50p | 177.66p | 171.30p | 175.00p | 16174149 |
06/07/2016 | 168.30p | 173.10p | 168.10p | 170.20p | 28295382 |
05/07/2016 | 174.10p | 176.52p | 168.70p | 168.90p | 21671966 |
04/07/2016 | 182.40p | 183.80p | 174.40p | 175.10p | 18367104 |
01/07/2016 | 181.30p | 183.30p | 177.80p | 180.90p | 19425432 |
30/06/2016 | 175.70p | 180.50p | 172.07p | 179.70p | 34387788 |
29/06/2016 | 171.00p | 178.64p | 168.10p | 177.70p | 47661232 |
28/06/2016 | 160.60p | 166.30p | 159.80p | 166.00p | 55942004 |
*Close Price adjusted for both dividends and splits