Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/01/2018 | 164.35p | 168.98p | 164.05p | 168.00p | 18190014 |
23/01/2018 | 165.00p | 165.35p | 162.40p | 164.15p | 11368391 |
22/01/2018 | 164.50p | 165.90p | 164.10p | 164.60p | 12127405 |
19/01/2018 | 165.80p | 166.35p | 164.02p | 164.95p | 9189763 |
18/01/2018 | 166.00p | 166.55p | 164.10p | 165.40p | 9814998 |
17/01/2018 | 169.40p | 170.35p | 164.90p | 165.35p | 18832164 |
16/01/2018 | 171.70p | 172.45p | 168.70p | 169.10p | 13157750 |
15/01/2018 | 168.65p | 172.75p | 168.65p | 171.95p | 11778789 |
12/01/2018 | 168.00p | 169.20p | 167.70p | 168.00p | 15429180 |
11/01/2018 | 168.45p | 168.85p | 166.85p | 167.75p | 12731949 |
10/01/2018 | 169.85p | 170.10p | 167.20p | 168.20p | 15924371 |
09/01/2018 | 170.55p | 170.55p | 169.32p | 169.75p | 9713657 |
08/01/2018 | 171.05p | 171.15p | 169.15p | 169.55p | 8858492 |
05/01/2018 | 170.35p | 172.10p | 169.60p | 170.90p | 14078847 |
04/01/2018 | 171.00p | 171.00p | 168.30p | 170.55p | 20254222 |
03/01/2018 | 168.70p | 170.90p | 168.00p | 170.90p | 24096296 |
02/01/2018 | 165.75p | 168.10p | 164.05p | 167.80p | 14906867 |
29/12/2017 | 164.40p | 165.50p | 163.44p | 165.50p | 4538085 |
28/12/2017 | 164.20p | 164.50p | 162.60p | 164.40p | 4038753 |
27/12/2017 | 165.70p | 166.00p | 162.52p | 164.00p | 9737536 |
22/12/2017 | 164.90p | 166.61p | 164.90p | 165.10p | 4905092 |
21/12/2017 | 164.50p | 166.11p | 164.10p | 165.10p | 9484442 |
20/12/2017 | 165.30p | 166.10p | 163.50p | 165.00p | 12033778 |
19/12/2017 | 164.80p | 166.36p | 164.20p | 165.30p | 14015452 |
18/12/2017 | 165.70p | 167.10p | 165.10p | 165.30p | 11062983 |
15/12/2017 | 166.70p | 167.15p | 164.55p | 165.70p | 18740512 |
14/12/2017 | 163.80p | 166.90p | 163.10p | 166.30p | 16890908 |
13/12/2017 | 164.90p | 165.82p | 163.30p | 164.10p | 9324784 |
12/12/2017 | 165.90p | 166.20p | 162.10p | 164.40p | 16813048 |
11/12/2017 | 164.50p | 165.90p | 162.70p | 165.60p | 14944457 |
08/12/2017 | 159.50p | 164.90p | 159.10p | 163.70p | 23162462 |
07/12/2017 | 159.30p | 161.10p | 158.60p | 158.90p | 16680994 |
06/12/2017 | 158.80p | 160.90p | 158.70p | 158.90p | 12192783 |
05/12/2017 | 161.30p | 161.90p | 158.60p | 158.70p | 9501551 |
04/12/2017 | 161.00p | 161.60p | 158.40p | 161.00p | 14528010 |
01/12/2017 | 160.40p | 160.40p | 157.90p | 159.00p | 17669936 |
30/11/2017 | 159.50p | 160.90p | 157.04p | 159.90p | 34276948 |
29/11/2017 | 155.60p | 159.60p | 154.30p | 158.40p | 30119292 |
28/11/2017 | 151.20p | 155.11p | 150.40p | 155.00p | 16373879 |
27/11/2017 | 150.40p | 152.80p | 149.10p | 151.20p | 13668463 |
24/11/2017 | 151.70p | 152.90p | 150.20p | 150.40p | 11813526 |
23/11/2017 | 149.20p | 153.70p | 149.10p | 152.40p | 20224478 |
22/11/2017 | 146.30p | 151.50p | 145.50p | 148.80p | 22760006 |
21/11/2017 | 152.00p | 152.10p | 146.50p | 146.90p | 25068904 |
20/11/2017 | 150.60p | 151.10p | 1.48p | 148.60p | 17022800 |
17/11/2017 | 149.70p | 150.75p | 147.20p | 150.50p | 26364306 |
16/11/2017 | 151.50p | 152.00p | 150.00p | 150.30p | 17585524 |
15/11/2017 | 150.00p | 152.90p | 147.40p | 150.60p | 40198028 |
14/11/2017 | 159.40p | 160.40p | 142.80p | 150.00p | 78514688 |
13/11/2017 | 157.20p | 158.30p | 152.80p | 154.00p | 20450244 |
10/11/2017 | 156.80p | 157.50p | 154.24p | 156.80p | 14090806 |
09/11/2017 | 160.80p | 161.90p | 153.90p | 156.40p | 27102434 |
08/11/2017 | 158.40p | 161.80p | 157.50p | 161.40p | 15985089 |
07/11/2017 | 158.00p | 160.79p | 157.00p | 158.30p | 18663402 |
06/11/2017 | 159.80p | 160.90p | 157.40p | 157.50p | 18705318 |
03/11/2017 | 161.00p | 161.60p | 159.80p | 159.80p | 16001670 |
02/11/2017 | 161.20p | 164.11p | 158.90p | 160.80p | 20498770 |
01/11/2017 | 164.80p | 165.80p | 160.60p | 162.00p | 24407994 |
31/10/2017 | 166.10p | 166.61p | 163.95p | 164.50p | 18619860 |
30/10/2017 | 163.80p | 166.30p | 163.60p | 165.70p | 19371824 |
27/10/2017 | 168.60p | 170.20p | 163.60p | 164.00p | 26195712 |
26/10/2017 | 168.50p | 170.60p | 167.50p | 168.30p | 12428070 |
25/10/2017 | 171.50p | 171.85p | 169.76p | 170.10p | 13217491 |
24/10/2017 | 171.90p | 173.70p | 171.70p | 172.10p | 12180825 |
23/10/2017 | 175.40p | 175.80p | 171.90p | 171.90p | 15285070 |
20/10/2017 | 176.70p | 177.20p | 174.80p | 174.90p | 9101590 |
19/10/2017 | 178.30p | 179.00p | 175.60p | 176.40p | 12390210 |
18/10/2017 | 174.80p | 178.70p | 174.50p | 178.70p | 15566646 |
17/10/2017 | 175.00p | 175.40p | 172.56p | 173.50p | 10640308 |
16/10/2017 | 176.00p | 177.05p | 173.80p | 174.10p | 13963579 |
13/10/2017 | 175.30p | 175.30p | 172.20p | 172.60p | 21522028 |
12/10/2017 | 174.30p | 175.60p | 173.50p | 174.60p | 8500407 |
11/10/2017 | 176.30p | 177.40p | 173.20p | 173.70p | 10528778 |
10/10/2017 | 177.00p | 178.80p | 176.30p | 176.30p | 10326707 |
09/10/2017 | 178.30p | 179.80p | 177.90p | 177.90p | 8873686 |
06/10/2017 | 178.90p | 180.00p | 177.20p | 177.70p | 15413448 |
05/10/2017 | 176.70p | 179.20p | 174.70p | 178.70p | 14970367 |
04/10/2017 | 175.10p | 176.70p | 173.10p | 176.70p | 16346676 |
03/10/2017 | 173.30p | 175.40p | 172.20p | 174.70p | 11396544 |
02/10/2017 | 175.10p | 175.30p | 172.30p | 173.30p | 14122904 |
29/09/2017 | 175.00p | 176.00p | 171.50p | 174.70p | 27716466 |
28/09/2017 | 170.10p | 170.80p | 167.00p | 168.70p | 8720501 |
27/09/2017 | 169.40p | 172.10p | 168.50p | 170.10p | 15888089 |
26/09/2017 | 168.30p | 169.00p | 166.90p | 169.00p | 13258471 |
25/09/2017 | 166.80p | 170.30p | 165.50p | 168.70p | 13792363 |
22/09/2017 | 166.70p | 169.90p | 166.20p | 166.30p | 22170268 |
21/09/2017 | 162.30p | 167.50p | 159.30p | 166.90p | 22328292 |
20/09/2017 | 158.10p | 163.20p | 156.90p | 162.20p | 21021936 |
19/09/2017 | 157.10p | 159.00p | 157.10p | 157.80p | 7073701 |
18/09/2017 | 158.30p | 158.60p | 156.50p | 157.60p | 8608090 |
15/09/2017 | 155.90p | 159.00p | 155.60p | 158.20p | 27036000 |
14/09/2017 | 158.00p | 158.50p | 155.60p | 156.00p | 12118023 |
13/09/2017 | 156.80p | 160.10p | 156.40p | 158.30p | 20870144 |
12/09/2017 | 160.60p | 162.00p | 159.40p | 161.10p | 9025266 |
11/09/2017 | 161.90p | 164.60p | 160.40p | 160.60p | 12308908 |
08/09/2017 | 160.90p | 161.40p | 159.20p | 160.60p | 9649687 |
07/09/2017 | 159.50p | 162.50p | 158.50p | 162.00p | 17290476 |
06/09/2017 | 156.30p | 159.80p | 156.30p | 159.40p | 20294154 |
05/09/2017 | 156.10p | 158.40p | 155.80p | 156.20p | 9097295 |
04/09/2017 | 157.10p | 157.60p | 155.80p | 156.40p | 6675164 |
01/09/2017 | 160.20p | 160.80p | 156.20p | 156.70p | 11435326 |
31/08/2017 | 157.10p | 158.90p | 156.80p | 158.60p | 14013979 |
30/08/2017 | 154.40p | 160.80p | 154.20p | 156.90p | 33401504 |
29/08/2017 | 160.00p | 160.30p | 152.40p | 153.00p | 23461968 |
25/08/2017 | 162.10p | 163.30p | 160.50p | 160.90p | 7941904 |
24/08/2017 | 162.30p | 164.40p | 161.70p | 161.70p | 12887152 |
23/08/2017 | 165.10p | 165.50p | 161.90p | 162.60p | 14537725 |
22/08/2017 | 167.90p | 168.50p | 165.30p | 165.70p | 10390526 |
21/08/2017 | 166.50p | 168.10p | 165.20p | 166.90p | 7010886 |
18/08/2017 | 168.70p | 168.80p | 166.40p | 166.70p | 8146398 |
17/08/2017 | 169.40p | 170.20p | 168.50p | 169.40p | 8671441 |
16/08/2017 | 170.00p | 170.10p | 169.40p | 169.50p | 7792032 |
15/08/2017 | 170.00p | 170.80p | 169.40p | 169.90p | 5833122 |
14/08/2017 | 169.00p | 170.20p | 168.70p | 169.10p | 7723443 |
11/08/2017 | 168.50p | 169.40p | 166.60p | 169.40p | 10556100 |
10/08/2017 | 171.80p | 172.70p | 168.50p | 169.20p | 15051653 |
09/08/2017 | 174.40p | 174.40p | 170.50p | 171.50p | 11393542 |
08/08/2017 | 175.40p | 176.30p | 174.30p | 175.00p | 7415198 |
07/08/2017 | 175.80p | 176.20p | 173.80p | 174.70p | 6367318 |
04/08/2017 | 175.80p | 176.60p | 173.90p | 175.50p | 8180317 |
03/08/2017 | 175.70p | 177.30p | 174.10p | 176.00p | 10645073 |
02/08/2017 | 171.30p | 176.60p | 170.90p | 175.80p | 17550300 |
01/08/2017 | 173.50p | 174.00p | 170.40p | 171.50p | 14466845 |
31/07/2017 | 173.20p | 174.00p | 171.90p | 173.00p | 14132891 |
28/07/2017 | 176.70p | 176.90p | 173.30p | 173.70p | 12702894 |
27/07/2017 | 180.00p | 180.70p | 176.70p | 177.40p | 18261264 |
26/07/2017 | 180.00p | 183.80p | 178.40p | 180.20p | 24443458 |
25/07/2017 | 175.60p | 178.00p | 175.50p | 175.90p | 10078848 |
24/07/2017 | 177.00p | 177.80p | 175.00p | 175.50p | 10909063 |
21/07/2017 | 178.20p | 179.00p | 176.60p | 177.20p | 7053571 |
20/07/2017 | 177.50p | 179.20p | 176.70p | 178.90p | 11466758 |
19/07/2017 | 176.00p | 177.30p | 175.80p | 176.80p | 10211888 |
18/07/2017 | 177.10p | 177.30p | 174.80p | 175.70p | 8166987 |
17/07/2017 | 177.60p | 181.60p | 176.10p | 177.30p | 11555557 |
14/07/2017 | 177.50p | 177.90p | 174.40p | 175.00p | 10006501 |
13/07/2017 | 177.80p | 178.60p | 176.70p | 177.30p | 10987186 |
12/07/2017 | 176.40p | 177.80p | 175.90p | 177.40p | 9153354 |
11/07/2017 | 177.40p | 177.80p | 175.50p | 176.00p | 7067384 |
10/07/2017 | 176.70p | 179.00p | 176.60p | 177.50p | 7246009 |
07/07/2017 | 181.50p | 181.50p | 176.50p | 176.60p | 15249617 |
06/07/2017 | 181.20p | 183.90p | 181.20p | 181.90p | 11026574 |
05/07/2017 | 181.00p | 181.60p | 180.00p | 181.50p | 7798961 |
04/07/2017 | 179.90p | 181.30p | 179.40p | 180.90p | 5689821 |
03/07/2017 | 179.50p | 183.20p | 179.50p | 180.10p | 11341220 |
30/06/2017 | 182.40p | 182.80p | 181.00p | 181.40p | 17385316 |
29/06/2017 | 183.30p | 184.10p | 182.30p | 182.80p | 17349316 |
28/06/2017 | 180.70p | 183.90p | 179.60p | 182.90p | 14044543 |
27/06/2017 | 182.30p | 182.30p | 180.50p | 180.70p | 8652436 |
26/06/2017 | 184.80p | 185.80p | 182.00p | 182.40p | 18210192 |
23/06/2017 | 181.20p | 183.00p | 179.70p | 182.80p | 18384992 |
22/06/2017 | 178.50p | 178.50p | 176.70p | 176.90p | 8646393 |
21/06/2017 | 176.00p | 178.70p | 175.40p | 178.50p | 12719082 |
20/06/2017 | 178.00p | 179.00p | 175.60p | 175.80p | 12512778 |
19/06/2017 | 180.50p | 180.50p | 177.20p | 177.60p | 8988619 |
16/06/2017 | 179.70p | 179.90p | 178.30p | 178.80p | 22364224 |
15/06/2017 | 183.10p | 184.00p | 177.80p | 179.10p | 20962700 |
14/06/2017 | 185.00p | 186.40p | 184.80p | 184.80p | 8112876 |
13/06/2017 | 183.20p | 185.70p | 182.92p | 185.30p | 11077369 |
12/06/2017 | 184.70p | 187.36p | 182.20p | 182.40p | 12254536 |
09/06/2017 | 180.50p | 186.10p | 178.50p | 184.00p | 29689160 |
08/06/2017 | 184.60p | 187.60p | 184.00p | 186.20p | 19749752 |
07/06/2017 | 184.00p | 187.00p | 183.40p | 183.90p | 20034376 |
06/06/2017 | 187.40p | 187.61p | 182.67p | 183.50p | 29977480 |
05/06/2017 | 191.10p | 192.70p | 187.60p | 188.30p | 11711095 |
02/06/2017 | 192.00p | 193.40p | 190.70p | 191.40p | 10079903 |
01/06/2017 | 193.90p | 195.90p | 191.10p | 191.60p | 16590339 |
31/05/2017 | 199.60p | 199.60p | 195.30p | 195.70p | 21790632 |
30/05/2017 | 200.00p | 200.30p | 198.10p | 198.90p | 15204337 |
26/05/2017 | 199.70p | 200.96p | 198.40p | 200.20p | 6798039 |
25/05/2017 | 200.80p | 200.80p | 198.50p | 199.00p | 14778439 |
24/05/2017 | 198.60p | 208.25p | 197.40p | 199.50p | 11494495 |
23/05/2017 | 198.30p | 198.90p | 197.90p | 198.20p | 12056881 |
22/05/2017 | 197.40p | 198.60p | 193.86p | 198.00p | 14359222 |
19/05/2017 | 192.20p | 196.72p | 192.20p | 196.00p | 31107480 |
18/05/2017 | 192.00p | 192.50p | 189.50p | 192.00p | 13897680 |
17/05/2017 | 192.10p | 202.91p | 190.90p | 191.30p | 17649104 |
16/05/2017 | 192.50p | 193.50p | 190.60p | 192.70p | 19043876 |
15/05/2017 | 192.20p | 192.91p | 187.40p | 192.50p | 15228559 |
12/05/2017 | 189.80p | 198.56p | 186.20p | 192.20p | 21380684 |
11/05/2017 | 196.20p | 196.42p | 188.90p | 189.00p | 33467742 |
10/05/2017 | 200.40p | 201.70p | 195.34p | 196.20p | 36750176 |
09/05/2017 | 202.20p | 204.70p | 200.50p | 200.80p | 17852336 |
08/05/2017 | 202.70p | 204.75p | 193.42p | 200.80p | 24130648 |
05/05/2017 | 208.00p | 208.60p | 201.76p | 201.80p | 23862600 |
04/05/2017 | 208.10p | 209.30p | 206.50p | 207.20p | 23634060 |
03/05/2017 | 209.00p | 211.40p | 204.70p | 207.80p | 17718872 |
02/05/2017 | 210.40p | 212.30p | 209.30p | 211.50p | 9392929 |
28/04/2017 | 210.80p | 211.50p | 209.20p | 210.00p | 15707850 |
27/04/2017 | 209.80p | 219.19p | 209.00p | 210.50p | 13640377 |
26/04/2017 | 219.70p | 220.15p | 216.64p | 219.40p | 15138025 |
25/04/2017 | 219.80p | 219.90p | 217.60p | 219.60p | 17704328 |
24/04/2017 | 219.90p | 220.00p | 218.20p | 219.20p | 12957876 |
21/04/2017 | 217.20p | 219.35p | 216.50p | 216.50p | 13111963 |
20/04/2017 | 217.10p | 217.90p | 215.50p | 217.50p | 11804130 |
19/04/2017 | 217.00p | 217.10p | 214.70p | 216.50p | 11669796 |
18/04/2017 | 217.10p | 217.80p | 215.92p | 216.50p | 12382766 |
13/04/2017 | 217.40p | 217.70p | 216.00p | 217.40p | 8216642 |
12/04/2017 | 216.60p | 218.50p | 215.40p | 217.00p | 25001024 |
11/04/2017 | 217.10p | 219.15p | 216.20p | 217.70p | 10471826 |
10/04/2017 | 215.90p | 217.97p | 214.70p | 217.20p | 10623024 |
*Close Price adjusted for both dividends and splits