Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2018 | 177.50p | 177.60p | 175.22p | 175.40p | 825648 |
01/02/2018 | 178.60p | 179.60p | 176.40p | 176.90p | 1097551 |
31/01/2018 | 177.50p | 179.70p | 177.20p | 179.20p | 1382162 |
30/01/2018 | 181.00p | 181.00p | 177.80p | 178.10p | 1114836 |
29/01/2018 | 182.50p | 183.60p | 180.70p | 180.70p | 672675 |
26/01/2018 | 179.80p | 183.20p | 178.66p | 182.30p | 1374556 |
25/01/2018 | 181.30p | 182.00p | 178.50p | 179.50p | 1043957 |
24/01/2018 | 181.40p | 181.60p | 179.50p | 181.20p | 735665 |
23/01/2018 | 178.80p | 181.00p | 177.80p | 181.00p | 859916 |
22/01/2018 | 180.30p | 181.20p | 178.30p | 179.80p | 966376 |
19/01/2018 | 180.00p | 181.00p | 179.10p | 181.00p | 849192 |
18/01/2018 | 182.60p | 182.60p | 179.40p | 180.00p | 982809 |
17/01/2018 | 181.10p | 182.50p | 180.70p | 182.00p | 1192222 |
16/01/2018 | 178.20p | 181.70p | 178.20p | 181.00p | 860535 |
15/01/2018 | 179.00p | 179.30p | 177.40p | 179.00p | 1922101 |
12/01/2018 | 182.00p | 182.10p | 179.70p | 180.00p | 1157386 |
11/01/2018 | 184.20p | 185.50p | 180.60p | 181.60p | 1221447 |
10/01/2018 | 186.10p | 189.10p | 183.30p | 183.30p | 1256440 |
09/01/2018 | 188.50p | 188.80p | 186.80p | 187.50p | 1069561 |
08/01/2018 | 185.60p | 189.00p | 185.60p | 187.70p | 952211 |
05/01/2018 | 187.50p | 189.00p | 186.60p | 188.00p | 1061802 |
04/01/2018 | 184.00p | 188.60p | 184.00p | 188.40p | 1522905 |
03/01/2018 | 186.60p | 187.90p | 185.70p | 187.90p | 1294137 |
02/01/2018 | 185.60p | 187.30p | 184.71p | 186.40p | 790301 |
29/12/2017 | 186.00p | 187.00p | 185.10p | 186.00p | 931884 |
28/12/2017 | 185.10p | 186.80p | 184.90p | 186.50p | 939523 |
27/12/2017 | 185.00p | 185.70p | 183.90p | 185.70p | 567558 |
22/12/2017 | 183.10p | 184.90p | 183.10p | 184.40p | 411638 |
21/12/2017 | 180.80p | 182.90p | 180.50p | 182.90p | 747877 |
20/12/2017 | 182.00p | 183.06p | 181.40p | 181.40p | 646334 |
19/12/2017 | 182.20p | 183.90p | 181.60p | 182.70p | 1353960 |
18/12/2017 | 179.60p | 182.70p | 178.95p | 182.00p | 959533 |
15/12/2017 | 177.40p | 179.10p | 176.50p | 179.10p | 1540929 |
14/12/2017 | 176.00p | 177.30p | 175.00p | 177.30p | 1104392 |
13/12/2017 | 175.30p | 176.80p | 174.20p | 176.40p | 1519931 |
12/12/2017 | 174.60p | 176.20p | 174.50p | 175.90p | 1111919 |
11/12/2017 | 178.10p | 178.20p | 175.10p | 175.10p | 948717 |
08/12/2017 | 173.10p | 178.10p | 172.50p | 177.50p | 2042794 |
07/12/2017 | 175.80p | 175.80p | 172.40p | 172.60p | 2054927 |
06/12/2017 | 178.00p | 178.90p | 174.70p | 174.70p | 1738393 |
05/12/2017 | 176.10p | 180.60p | 176.10p | 179.90p | 1322427 |
04/12/2017 | 175.70p | 176.20p | 174.68p | 175.60p | 1095077 |
01/12/2017 | 177.30p | 178.26p | 174.30p | 174.90p | 1520421 |
30/11/2017 | 180.40p | 180.40p | 177.80p | 178.40p | 1858585 |
29/11/2017 | 181.10p | 183.50p | 178.00p | 180.00p | 1949546 |
28/11/2017 | 180.90p | 181.90p | 179.78p | 179.80p | 1051616 |
27/11/2017 | 180.30p | 183.70p | 180.10p | 181.20p | 5873019 |
24/11/2017 | 180.00p | 180.10p | 178.30p | 180.10p | 710914 |
23/11/2017 | 179.50p | 179.80p | 178.40p | 179.20p | 908857 |
22/11/2017 | 179.20p | 180.00p | 178.50p | 178.80p | 1254591 |
21/11/2017 | 177.30p | 179.50p | 177.30p | 178.60p | 1821485 |
20/11/2017 | 177.90p | 178.30p | 175.20p | 177.60p | 1051298 |
17/11/2017 | 178.30p | 178.80p | 176.80p | 177.50p | 1795743 |
16/11/2017 | 176.60p | 178.40p | 176.00p | 178.00p | 803451 |
15/11/2017 | 175.40p | 176.30p | 175.00p | 175.40p | 1177285 |
14/11/2017 | 177.60p | 177.70p | 175.50p | 176.10p | 1065089 |
13/11/2017 | 175.50p | 177.90p | 175.50p | 176.10p | 871754 |
10/11/2017 | 177.30p | 178.30p | 175.90p | 178.00p | 1050237 |
09/11/2017 | 176.50p | 177.70p | 176.00p | 176.50p | 969330 |
08/11/2017 | 176.30p | 177.70p | 175.70p | 177.60p | 2376075 |
07/11/2017 | 178.80p | 178.80p | 176.20p | 176.20p | 2228804 |
06/11/2017 | 179.50p | 179.50p | 177.09p | 178.50p | 1097182 |
03/11/2017 | 179.40p | 179.40p | 178.20p | 178.50p | 862040 |
02/11/2017 | 176.60p | 179.40p | 176.46p | 177.60p | 1129584 |
01/11/2017 | 177.50p | 178.00p | 176.40p | 176.40p | 2053960 |
31/10/2017 | 177.50p | 177.50p | 175.50p | 176.40p | 861918 |
30/10/2017 | 175.70p | 176.30p | 174.30p | 175.70p | 1232347 |
27/10/2017 | 175.00p | 175.35p | 174.30p | 175.10p | 943483 |
26/10/2017 | 174.70p | 175.37p | 173.20p | 175.30p | 1640444 |
25/10/2017 | 174.80p | 176.00p | 174.40p | 174.70p | 2384982 |
24/10/2017 | 173.10p | 176.70p | 173.10p | 175.50p | 1350323 |
23/10/2017 | 177.00p | 177.10p | 175.30p | 176.50p | 1291063 |
20/10/2017 | 177.50p | 177.50p | 175.30p | 176.50p | 917589 |
19/10/2017 | 175.10p | 177.40p | 175.00p | 177.30p | 5377096 |
18/10/2017 | 171.80p | 175.30p | 171.10p | 175.30p | 1415029 |
17/10/2017 | 171.40p | 171.40p | 169.90p | 170.80p | 2453220 |
16/10/2017 | 171.60p | 171.60p | 170.00p | 171.10p | 3846087 |
13/10/2017 | 170.80p | 172.00p | 170.80p | 171.30p | 936062 |
12/10/2017 | 169.50p | 171.20p | 169.30p | 171.20p | 815752 |
11/10/2017 | 167.50p | 169.80p | 167.50p | 169.70p | 394968 |
10/10/2017 | 170.90p | 170.90p | 168.60p | 168.70p | 376982 |
09/10/2017 | 169.60p | 170.00p | 168.60p | 169.40p | 306011 |
06/10/2017 | 169.00p | 170.60p | 168.90p | 169.70p | 642370 |
05/10/2017 | 167.30p | 171.30p | 167.30p | 170.30p | 1160821 |
04/10/2017 | 165.00p | 167.00p | 165.00p | 167.00p | 480364 |
03/10/2017 | 166.00p | 167.40p | 165.70p | 166.70p | 433831 |
02/10/2017 | 164.00p | 166.60p | 164.00p | 165.60p | 400104 |
29/09/2017 | 164.20p | 166.20p | 164.00p | 166.20p | 704983 |
28/09/2017 | 167.00p | 167.00p | 162.90p | 164.00p | 647714 |
27/09/2017 | 165.80p | 166.60p | 164.30p | 164.80p | 452030 |
26/09/2017 | 167.00p | 167.10p | 166.00p | 166.00p | 361829 |
25/09/2017 | 165.90p | 168.20p | 165.80p | 167.40p | 641441 |
22/09/2017 | 166.50p | 167.20p | 164.60p | 166.70p | 362342 |
21/09/2017 | 164.20p | 165.70p | 164.20p | 165.20p | 493384 |
20/09/2017 | 166.00p | 167.00p | 164.80p | 165.50p | 420858 |
19/09/2017 | 165.60p | 168.30p | 164.20p | 166.00p | 1197456 |
18/09/2017 | 165.00p | 166.30p | 164.90p | 165.00p | 374248 |
15/09/2017 | 166.80p | 167.00p | 165.00p | 165.70p | 1440541 |
14/09/2017 | 170.40p | 170.40p | 166.90p | 167.10p | 1014381 |
13/09/2017 | 168.50p | 170.50p | 168.50p | 169.40p | 628471 |
12/09/2017 | 171.70p | 171.70p | 169.50p | 170.10p | 870307 |
11/09/2017 | 168.70p | 171.20p | 168.70p | 170.40p | 621863 |
08/09/2017 | 166.10p | 169.40p | 166.10p | 169.10p | 759400 |
07/09/2017 | 168.00p | 169.80p | 165.40p | 169.70p | 676134 |
06/09/2017 | 168.00p | 168.00p | 164.20p | 165.30p | 526428 |
05/09/2017 | 167.60p | 168.00p | 164.80p | 165.00p | 535262 |
04/09/2017 | 167.40p | 167.90p | 166.10p | 166.70p | 331689 |
01/09/2017 | 168.00p | 168.00p | 165.50p | 166.20p | 820369 |
31/08/2017 | 166.30p | 166.30p | 164.80p | 166.20p | 1319728 |
30/08/2017 | 168.00p | 168.00p | 165.80p | 166.30p | 728301 |
29/08/2017 | 168.00p | 168.00p | 165.70p | 166.00p | 542270 |
25/08/2017 | 168.70p | 168.70p | 166.20p | 166.70p | 525094 |
24/08/2017 | 167.80p | 170.40p | 167.80p | 168.50p | 454491 |
23/08/2017 | 170.20p | 170.40p | 168.20p | 169.00p | 505063 |
22/08/2017 | 170.50p | 170.50p | 168.20p | 169.40p | 337103 |
21/08/2017 | 167.80p | 170.00p | 167.50p | 168.70p | 377760 |
18/08/2017 | 172.00p | 172.00p | 168.00p | 168.70p | 657241 |
17/08/2017 | 171.80p | 171.80p | 170.00p | 170.60p | 518205 |
16/08/2017 | 169.90p | 171.60p | 169.40p | 171.20p | 591524 |
15/08/2017 | 168.50p | 169.70p | 167.60p | 169.60p | 627911 |
14/08/2017 | 164.10p | 168.00p | 164.10p | 168.00p | 328331 |
11/08/2017 | 169.00p | 169.00p | 164.50p | 164.90p | 498979 |
10/08/2017 | 169.40p | 169.40p | 165.20p | 165.40p | 352650 |
09/08/2017 | 166.10p | 168.00p | 166.10p | 167.10p | 567212 |
08/08/2017 | 168.50p | 168.50p | 167.40p | 167.80p | 315787 |
07/08/2017 | 168.20p | 169.10p | 167.60p | 168.50p | 461032 |
04/08/2017 | 167.60p | 168.30p | 167.00p | 168.10p | 448282 |
03/08/2017 | 168.80p | 169.30p | 166.20p | 167.50p | 508819 |
02/08/2017 | 170.00p | 170.00p | 167.50p | 168.40p | 356656 |
01/08/2017 | 170.00p | 170.00p | 167.60p | 168.00p | 450786 |
31/07/2017 | 170.00p | 170.00p | 167.80p | 168.30p | 558843 |
28/07/2017 | 168.90p | 168.90p | 166.70p | 167.60p | 601469 |
27/07/2017 | 170.00p | 170.00p | 168.50p | 168.70p | 635422 |
26/07/2017 | 166.50p | 169.00p | 166.50p | 168.40p | 848400 |
25/07/2017 | 170.00p | 170.00p | 166.50p | 166.50p | 724746 |
24/07/2017 | 166.20p | 169.00p | 166.20p | 167.30p | 734748 |
21/07/2017 | 166.00p | 170.30p | 166.00p | 169.20p | 657276 |
20/07/2017 | 168.30p | 169.80p | 168.30p | 169.40p | 487407 |
19/07/2017 | 166.00p | 169.70p | 166.00p | 169.00p | 450487 |
18/07/2017 | 167.50p | 169.00p | 167.00p | 169.00p | 957817 |
17/07/2017 | 167.00p | 168.20p | 167.00p | 167.20p | 478938 |
14/07/2017 | 165.80p | 168.00p | 165.80p | 167.20p | 442467 |
13/07/2017 | 165.80p | 167.80p | 165.50p | 167.20p | 888726 |
12/07/2017 | 164.40p | 166.50p | 164.40p | 165.70p | 631498 |
11/07/2017 | 165.80p | 165.90p | 164.20p | 165.10p | 843403 |
10/07/2017 | 165.80p | 167.20p | 165.50p | 166.40p | 426635 |
07/07/2017 | 167.50p | 167.50p | 164.60p | 165.40p | 674321 |
06/07/2017 | 165.20p | 167.60p | 165.20p | 165.50p | 1241162 |
05/07/2017 | 164.60p | 165.90p | 164.60p | 165.80p | 818175 |
04/07/2017 | 165.90p | 166.10p | 164.70p | 165.30p | 491955 |
03/07/2017 | 167.40p | 168.10p | 165.60p | 166.00p | 783345 |
30/06/2017 | 167.80p | 167.80p | 166.80p | 167.40p | 1442822 |
29/06/2017 | 169.60p | 170.80p | 167.80p | 168.00p | 825773 |
28/06/2017 | 169.60p | 171.80p | 169.10p | 169.40p | 1120990 |
27/06/2017 | 171.80p | 172.60p | 169.20p | 169.50p | 859511 |
26/06/2017 | 172.00p | 173.50p | 171.60p | 172.30p | 750039 |
23/06/2017 | 171.40p | 171.90p | 170.40p | 171.90p | 646391 |
22/06/2017 | 171.50p | 171.80p | 170.40p | 171.10p | 1017606 |
21/06/2017 | 172.00p | 173.30p | 170.80p | 172.00p | 1120829 |
20/06/2017 | 172.10p | 175.20p | 171.50p | 171.70p | 1435958 |
19/06/2017 | 174.40p | 174.40p | 170.60p | 171.50p | 1983106 |
16/06/2017 | 171.00p | 174.40p | 170.00p | 174.40p | 3660644 |
15/06/2017 | 172.30p | 172.90p | 168.80p | 170.30p | 2466385 |
14/06/2017 | 168.90p | 173.00p | 168.80p | 172.30p | 1693807 |
13/06/2017 | 167.10p | 170.50p | 166.60p | 168.60p | 2627238 |
12/06/2017 | 165.20p | 167.10p | 164.90p | 166.10p | 944462 |
09/06/2017 | 163.30p | 165.60p | 162.30p | 165.50p | 2385509 |
08/06/2017 | 166.50p | 166.62p | 164.10p | 165.60p | 1696737 |
07/06/2017 | 165.40p | 168.10p | 165.40p | 168.10p | 2422468 |
06/06/2017 | 167.70p | 169.00p | 164.60p | 165.00p | 1573831 |
05/06/2017 | 169.90p | 169.90p | 167.00p | 167.30p | 2239361 |
02/06/2017 | 170.10p | 172.10p | 168.80p | 169.60p | 2224309 |
01/06/2017 | 169.40p | 170.00p | 168.50p | 169.60p | 10755205 |
31/05/2017 | 170.00p | 170.00p | 167.30p | 168.50p | 4039254 |
30/05/2017 | 167.60p | 169.10p | 166.50p | 166.80p | 1629889 |
26/05/2017 | 169.00p | 169.10p | 167.80p | 167.80p | 1318848 |
25/05/2017 | 169.20p | 169.40p | 168.25p | 168.50p | 687714 |
24/05/2017 | 168.80p | 169.80p | 168.20p | 168.50p | 1119048 |
23/05/2017 | 168.90p | 169.60p | 167.80p | 167.90p | 1024026 |
22/05/2017 | 167.00p | 170.05p | 167.00p | 169.40p | 747148 |
19/05/2017 | 168.50p | 169.30p | 167.50p | 167.80p | 1018234 |
18/05/2017 | 169.00p | 169.00p | 166.20p | 167.60p | 1471047 |
17/05/2017 | 168.20p | 168.80p | 166.50p | 168.60p | 1340588 |
16/05/2017 | 166.00p | 167.60p | 165.90p | 167.30p | 972496 |
15/05/2017 | 168.50p | 168.70p | 166.20p | 166.20p | 956081 |
12/05/2017 | 167.50p | 168.90p | 167.00p | 167.80p | 1837690 |
11/05/2017 | 168.70p | 168.70p | 166.60p | 167.00p | 2021560 |
10/05/2017 | 169.10p | 169.10p | 167.80p | 167.80p | 1683719 |
09/05/2017 | 168.80p | 168.90p | 168.28p | 168.60p | 1548960 |
08/05/2017 | 167.30p | 170.10p | 167.00p | 168.70p | 3093807 |
05/05/2017 | 167.80p | 167.80p | 166.00p | 166.80p | 1693586 |
04/05/2017 | 168.50p | 168.60p | 167.00p | 167.90p | 743831 |
03/05/2017 | 169.50p | 170.00p | 167.58p | 168.90p | 1355532 |
02/05/2017 | 168.90p | 169.60p | 168.16p | 169.60p | 1867158 |
28/04/2017 | 168.60p | 169.20p | 167.68p | 168.40p | 2323514 |
27/04/2017 | 168.10p | 168.80p | 167.30p | 168.80p | 1590645 |
26/04/2017 | 166.80p | 168.80p | 166.10p | 168.60p | 1560504 |
25/04/2017 | 165.90p | 168.00p | 165.18p | 167.10p | 1230077 |
24/04/2017 | 166.10p | 166.40p | 164.40p | 165.70p | 1356236 |
21/04/2017 | 165.40p | 165.40p | 164.20p | 165.00p | 2176192 |
*Close Price adjusted for both dividends and splits