Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2018 | 227.00p | 236.00p | 224.30p | 233.00p | 10573 |
05/02/2018 | 248.00p | 250.00p | 234.00p | 237.00p | 12685 |
02/02/2018 | 248.00p | 250.00p | 248.00p | 248.00p | 5505 |
01/02/2018 | 244.00p | 250.00p | 244.00p | 248.00p | 10559 |
31/01/2018 | 244.00p | 246.00p | 242.00p | 244.00p | 7402 |
30/01/2018 | 237.00p | 244.00p | 237.00p | 244.00p | 10100 |
29/01/2018 | 242.00p | 243.60p | 234.60p | 237.00p | 9925 |
26/01/2018 | 233.00p | 242.00p | 233.00p | 242.00p | 9180 |
25/01/2018 | 233.00p | 236.00p | 233.00p | 233.00p | 2436 |
24/01/2018 | 233.00p | 235.40p | 233.00p | 233.00p | 951 |
23/01/2018 | 233.00p | 238.00p | 231.50p | 233.00p | 2787 |
22/01/2018 | 231.00p | 236.00p | 231.00p | 233.00p | 6914 |
19/01/2018 | 229.00p | 232.00p | 229.00p | 231.00p | 1077 |
18/01/2018 | 224.00p | 229.00p | 222.00p | 229.00p | 13441 |
17/01/2018 | 223.00p | 226.00p | 221.50p | 224.00p | 3189 |
16/01/2018 | 223.00p | 226.00p | 221.50p | 223.00p | 5044 |
15/01/2018 | 222.00p | 226.00p | 222.00p | 223.00p | 8346 |
12/01/2018 | 232.00p | 232.00p | 218.80p | 222.00p | 15670 |
11/01/2018 | 227.00p | 237.00p | 227.00p | 232.00p | 46214 |
10/01/2018 | 223.00p | 228.00p | 222.00p | 227.00p | 31619 |
09/01/2018 | 210.00p | 224.00p | 210.00p | 223.00p | 27951 |
08/01/2018 | 199.50p | 212.00p | 197.00p | 210.00p | 27358 |
05/01/2018 | 190.00p | 201.50p | 190.00p | 199.50p | 28071 |
04/01/2018 | 187.50p | 192.00p | 187.50p | 190.00p | 12267 |
03/01/2018 | 191.50p | 191.50p | 189.00p | 189.00p | 20160 |
02/01/2018 | 190.50p | 190.50p | 189.00p | 190.50p | 5723 |
29/12/2017 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
28/12/2017 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
27/12/2017 | 190.50p | 190.50p | 190.00p | 190.50p | 2570 |
22/12/2017 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
21/12/2017 | 190.50p | 190.50p | 190.00p | 190.50p | 800 |
20/12/2017 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
19/12/2017 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
18/12/2017 | 190.50p | 190.50p | 190.00p | 190.50p | 1020 |
15/12/2017 | 190.50p | 190.50p | 188.00p | 190.50p | 23000 |
14/12/2017 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
13/12/2017 | 190.50p | 190.50p | 190.50p | 190.50p | 10000 |
12/12/2017 | 190.50p | 190.50p | 190.50p | 190.50p | 7268 |
11/12/2017 | 190.50p | 190.50p | 190.00p | 190.50p | 921 |
08/12/2017 | 191.00p | 191.60p | 189.00p | 190.50p | 4221 |
07/12/2017 | 191.00p | 191.60p | 190.00p | 191.00p | 3590 |
06/12/2017 | 190.50p | 191.00p | 190.00p | 191.00p | 1962 |
05/12/2017 | 190.50p | 190.50p | 188.55p | 190.50p | 5340 |
04/12/2017 | 190.50p | 190.50p | 188.55p | 190.50p | 542 |
01/12/2017 | 190.50p | 190.50p | 190.00p | 190.50p | 1500 |
30/11/2017 | 190.50p | 193.00p | 190.00p | 190.50p | 2774 |
29/11/2017 | 190.50p | 190.50p | 188.55p | 190.50p | 73581 |
28/11/2017 | 191.00p | 191.50p | 189.10p | 190.50p | 4564 |
27/11/2017 | 175.00p | 196.00p | 175.00p | 191.00p | 72361 |
*Close Price adjusted for both dividends and splits