Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2017 | 257.30p | 257.30p | 250.10p | 255.30p | 570166 |
13/04/2017 | 250.00p | 258.10p | 249.30p | 255.70p | 634781 |
12/04/2017 | 247.10p | 252.30p | 245.10p | 252.30p | 457267 |
11/04/2017 | 245.20p | 247.20p | 243.00p | 245.50p | 441316 |
10/04/2017 | 245.40p | 245.40p | 242.80p | 243.70p | 176231 |
07/04/2017 | 244.50p | 247.30p | 243.80p | 244.60p | 219040 |
06/04/2017 | 244.60p | 245.10p | 240.89p | 245.00p | 404401 |
05/04/2017 | 245.20p | 246.10p | 243.30p | 244.00p | 355538 |
04/04/2017 | 244.80p | 246.40p | 242.30p | 243.80p | 329892 |
03/04/2017 | 246.40p | 247.26p | 242.50p | 243.90p | 438638 |
31/03/2017 | 243.90p | 248.50p | 243.50p | 244.50p | 425221 |
30/03/2017 | 244.20p | 246.90p | 244.20p | 245.70p | 217703 |
29/03/2017 | 242.90p | 248.20p | 242.90p | 245.50p | 360174 |
28/03/2017 | 243.00p | 247.70p | 243.00p | 246.30p | 178817 |
27/03/2017 | 245.00p | 246.80p | 243.60p | 246.20p | 251778 |
24/03/2017 | 243.40p | 247.50p | 242.10p | 245.60p | 267318 |
23/03/2017 | 240.90p | 247.70p | 237.50p | 245.80p | 721043 |
22/03/2017 | 242.00p | 244.40p | 238.30p | 239.80p | 1228271 |
21/03/2017 | 250.60p | 252.20p | 245.00p | 245.00p | 389454 |
20/03/2017 | 246.50p | 251.10p | 245.80p | 250.10p | 298347 |
17/03/2017 | 241.60p | 247.20p | 241.60p | 246.40p | 660419 |
16/03/2017 | 236.20p | 244.30p | 236.20p | 243.80p | 419414 |
15/03/2017 | 241.00p | 242.40p | 238.20p | 241.10p | 493496 |
14/03/2017 | 240.80p | 243.16p | 237.80p | 240.40p | 311112 |
13/03/2017 | 246.30p | 246.30p | 240.00p | 241.10p | 248010 |
10/03/2017 | 246.10p | 246.10p | 241.00p | 243.00p | 222856 |
09/03/2017 | 241.90p | 244.90p | 240.20p | 243.90p | 283882 |
08/03/2017 | 243.00p | 246.80p | 241.60p | 242.70p | 389863 |
07/03/2017 | 248.50p | 250.80p | 243.50p | 244.80p | 268402 |
06/03/2017 | 247.80p | 253.10p | 247.50p | 248.50p | 393452 |
03/03/2017 | 248.70p | 251.70p | 244.58p | 248.60p | 470063 |
02/03/2017 | 251.60p | 251.60p | 245.00p | 250.00p | 382246 |
01/03/2017 | 249.20p | 251.90p | 245.60p | 250.30p | 339031 |
28/02/2017 | 246.30p | 249.20p | 241.90p | 246.70p | 441448 |
27/02/2017 | 251.90p | 251.90p | 244.50p | 244.70p | 273467 |
24/02/2017 | 243.60p | 248.70p | 242.19p | 246.40p | 262178 |
23/02/2017 | 245.40p | 248.60p | 243.60p | 245.80p | 249049 |
22/02/2017 | 250.00p | 250.40p | 246.40p | 246.70p | 200718 |
21/02/2017 | 250.70p | 250.70p | 246.80p | 248.30p | 365486 |
20/02/2017 | 244.50p | 251.30p | 244.50p | 248.70p | 294570 |
17/02/2017 | 256.00p | 256.00p | 244.60p | 248.10p | 465494 |
16/02/2017 | 256.00p | 260.50p | 249.30p | 251.90p | 470790 |
15/02/2017 | 245.00p | 256.20p | 245.00p | 254.00p | 690260 |
14/02/2017 | 255.10p | 255.50p | 236.23p | 250.60p | 983082 |
13/02/2017 | 265.50p | 265.50p | 254.20p | 256.30p | 537063 |
10/02/2017 | 262.10p | 264.50p | 259.90p | 260.70p | 284011 |
09/02/2017 | 258.70p | 263.50p | 257.90p | 261.80p | 434833 |
08/02/2017 | 257.40p | 266.60p | 257.40p | 263.90p | 505951 |
07/02/2017 | 255.40p | 264.60p | 255.40p | 260.90p | 433884 |
06/02/2017 | 261.40p | 261.40p | 255.10p | 257.10p | 265583 |
03/02/2017 | 260.50p | 260.50p | 256.40p | 256.90p | 369951 |
02/02/2017 | 266.40p | 266.40p | 254.50p | 258.40p | 663281 |
01/02/2017 | 269.40p | 274.20p | 268.50p | 271.40p | 547366 |
31/01/2017 | 266.10p | 268.60p | 263.40p | 266.60p | 627410 |
30/01/2017 | 267.50p | 267.50p | 262.91p | 264.20p | 419192 |
27/01/2017 | 263.40p | 266.40p | 261.70p | 263.30p | 267148 |
26/01/2017 | 274.60p | 274.60p | 263.10p | 264.70p | 247080 |
25/01/2017 | 266.10p | 274.90p | 263.60p | 269.50p | 335328 |
24/01/2017 | 269.20p | 272.70p | 265.00p | 271.30p | 264099 |
23/01/2017 | 272.50p | 273.90p | 267.10p | 269.00p | 319468 |
20/01/2017 | 267.60p | 271.70p | 266.10p | 268.30p | 218232 |
19/01/2017 | 271.50p | 272.90p | 268.00p | 271.70p | 233652 |
18/01/2017 | 266.60p | 270.90p | 263.20p | 269.30p | 372468 |
17/01/2017 | 263.80p | 269.30p | 262.98p | 266.90p | 418782 |
16/01/2017 | 264.00p | 266.40p | 261.30p | 263.10p | 374293 |
13/01/2017 | 266.00p | 277.00p | 264.10p | 264.70p | 930451 |
12/01/2017 | 263.40p | 264.30p | 258.70p | 260.20p | 248858 |
11/01/2017 | 261.00p | 264.77p | 259.90p | 261.10p | 343956 |
10/01/2017 | 259.70p | 262.50p | 258.70p | 260.70p | 246346 |
09/01/2017 | 256.70p | 258.80p | 249.70p | 258.20p | 271846 |
06/01/2017 | 258.00p | 259.40p | 252.30p | 257.90p | 251408 |
05/01/2017 | 251.20p | 257.10p | 251.20p | 254.70p | 325344 |
04/01/2017 | 251.10p | 252.60p | 249.00p | 250.80p | 394664 |
03/01/2017 | 253.40p | 256.70p | 251.20p | 251.50p | 350224 |
30/12/2016 | 243.80p | 250.90p | 243.80p | 250.90p | 88480 |
29/12/2016 | 249.60p | 250.80p | 246.40p | 248.10p | 339923 |
28/12/2016 | 245.00p | 247.40p | 244.90p | 246.40p | 309387 |
23/12/2016 | 247.20p | 250.00p | 246.00p | 246.00p | 153027 |
22/12/2016 | 240.00p | 248.60p | 236.80p | 246.00p | 499319 |
21/12/2016 | 244.60p | 244.60p | 238.50p | 242.20p | 1026352 |
20/12/2016 | 241.30p | 244.40p | 238.20p | 240.00p | 619613 |
19/12/2016 | 244.60p | 246.90p | 240.00p | 240.00p | 364171 |
16/12/2016 | 244.70p | 249.20p | 241.30p | 242.10p | 890872 |
15/12/2016 | 240.70p | 244.60p | 237.90p | 243.00p | 545609 |
14/12/2016 | 234.60p | 242.90p | 233.20p | 241.30p | 3104987 |
13/12/2016 | 230.40p | 236.80p | 228.50p | 233.90p | 557327 |
12/12/2016 | 234.20p | 234.60p | 227.00p | 229.80p | 409033 |
09/12/2016 | 235.00p | 235.00p | 230.40p | 234.50p | 435035 |
08/12/2016 | 226.50p | 232.90p | 225.70p | 232.90p | 1224092 |
07/12/2016 | 228.50p | 233.70p | 226.60p | 232.10p | 565981 |
06/12/2016 | 222.20p | 226.80p | 218.00p | 226.80p | 690329 |
05/12/2016 | 224.40p | 226.30p | 218.10p | 225.50p | 493564 |
02/12/2016 | 227.10p | 229.70p | 222.40p | 224.90p | 954825 |
01/12/2016 | 221.20p | 230.70p | 219.40p | 227.40p | 540378 |
30/11/2016 | 232.30p | 234.35p | 226.60p | 227.20p | 675288 |
29/11/2016 | 233.80p | 235.60p | 228.10p | 233.90p | 906183 |
28/11/2016 | 242.40p | 243.49p | 234.20p | 235.00p | 347803 |
25/11/2016 | 245.20p | 247.23p | 240.60p | 240.60p | 717736 |
24/11/2016 | 251.80p | 253.08p | 245.50p | 246.10p | 772140 |
23/11/2016 | 264.00p | 268.10p | 255.30p | 256.30p | 585012 |
22/11/2016 | 273.00p | 273.00p | 255.90p | 264.20p | 830268 |
21/11/2016 | 278.40p | 278.40p | 269.90p | 273.50p | 581298 |
18/11/2016 | 280.20p | 284.60p | 276.00p | 276.00p | 500034 |
17/11/2016 | 279.50p | 282.10p | 274.24p | 280.50p | 243397 |
16/11/2016 | 285.30p | 285.30p | 275.00p | 277.60p | 255433 |
15/11/2016 | 281.80p | 286.00p | 281.68p | 282.50p | 243519 |
14/11/2016 | 277.60p | 284.60p | 275.50p | 281.70p | 238511 |
11/11/2016 | 281.90p | 284.00p | 277.80p | 282.50p | 398332 |
10/11/2016 | 277.00p | 290.60p | 277.00p | 286.00p | 357983 |
09/11/2016 | 271.50p | 282.50p | 268.61p | 282.50p | 336951 |
08/11/2016 | 273.00p | 278.70p | 272.60p | 278.20p | 189825 |
07/11/2016 | 272.60p | 277.40p | 268.18p | 277.40p | 546251 |
04/11/2016 | 279.30p | 280.01p | 265.16p | 266.20p | 725801 |
03/11/2016 | 276.90p | 293.00p | 276.90p | 282.20p | 631304 |
02/11/2016 | 275.50p | 280.80p | 274.80p | 280.10p | 150637 |
01/11/2016 | 272.90p | 285.35p | 272.90p | 280.10p | 854884 |
31/10/2016 | 273.10p | 278.30p | 273.08p | 278.30p | 228917 |
28/10/2016 | 269.60p | 278.80p | 268.60p | 278.20p | 276323 |
27/10/2016 | 272.90p | 276.10p | 268.30p | 274.90p | 266536 |
26/10/2016 | 272.10p | 273.40p | 266.00p | 273.40p | 263942 |
25/10/2016 | 270.00p | 275.70p | 267.50p | 273.40p | 645207 |
24/10/2016 | 282.00p | 283.10p | 278.40p | 282.60p | 191566 |
21/10/2016 | 281.30p | 283.40p | 278.20p | 280.50p | 287104 |
20/10/2016 | 281.30p | 283.29p | 278.80p | 281.30p | 247307 |
19/10/2016 | 276.10p | 281.50p | 275.50p | 280.30p | 272907 |
18/10/2016 | 267.80p | 278.60p | 267.80p | 276.60p | 252395 |
17/10/2016 | 272.00p | 274.71p | 266.30p | 269.90p | 282806 |
14/10/2016 | 274.60p | 279.20p | 272.30p | 273.70p | 298799 |
13/10/2016 | 268.10p | 276.40p | 265.00p | 269.80p | 317841 |
12/10/2016 | 276.50p | 276.50p | 267.00p | 270.30p | 301996 |
11/10/2016 | 270.20p | 276.30p | 268.60p | 275.90p | 249766 |
10/10/2016 | 270.60p | 275.30p | 264.20p | 271.70p | 390711 |
07/10/2016 | 281.90p | 281.90p | 267.80p | 276.00p | 353963 |
06/10/2016 | 276.00p | 279.12p | 270.30p | 277.40p | 503579 |
05/10/2016 | 291.70p | 291.70p | 277.90p | 279.80p | 226639 |
04/10/2016 | 285.40p | 303.10p | 285.40p | 287.80p | 656346 |
03/10/2016 | 268.60p | 288.20p | 268.60p | 287.40p | 243451 |
30/09/2016 | 272.50p | 277.47p | 270.94p | 274.80p | 262244 |
29/09/2016 | 278.90p | 282.00p | 274.85p | 278.10p | 177100 |
28/09/2016 | 266.10p | 279.00p | 266.10p | 276.30p | 160870 |
27/09/2016 | 274.50p | 275.10p | 270.00p | 272.40p | 186600 |
26/09/2016 | 270.20p | 275.60p | 268.70p | 272.30p | 326926 |
23/09/2016 | 269.90p | 274.80p | 269.30p | 270.40p | 731591 |
22/09/2016 | 270.00p | 274.90p | 266.08p | 272.00p | 459134 |
21/09/2016 | 265.90p | 268.20p | 262.00p | 265.10p | 191992 |
20/09/2016 | 263.80p | 267.20p | 262.27p | 265.90p | 172482 |
19/09/2016 | 265.40p | 268.60p | 260.40p | 266.20p | 213203 |
16/09/2016 | 262.00p | 269.90p | 260.50p | 265.50p | 692742 |
15/09/2016 | 255.40p | 261.70p | 253.40p | 260.00p | 231835 |
14/09/2016 | 259.60p | 260.60p | 256.80p | 259.10p | 177224 |
13/09/2016 | 267.00p | 267.00p | 259.00p | 260.90p | 208967 |
12/09/2016 | 267.80p | 267.80p | 255.90p | 262.20p | 136601 |
09/09/2016 | 274.30p | 276.30p | 267.30p | 267.40p | 145251 |
08/09/2016 | 270.50p | 274.80p | 267.90p | 274.80p | 264811 |
07/09/2016 | 266.80p | 272.00p | 262.80p | 269.70p | 271103 |
06/09/2016 | 268.30p | 270.00p | 264.40p | 266.80p | 229618 |
05/09/2016 | 272.70p | 272.70p | 261.70p | 267.20p | 153383 |
02/09/2016 | 268.60p | 271.90p | 263.60p | 268.40p | 385479 |
01/09/2016 | 259.90p | 271.50p | 258.60p | 268.80p | 582138 |
31/08/2016 | 259.10p | 264.00p | 256.30p | 257.10p | 303426 |
30/08/2016 | 263.20p | 268.25p | 257.20p | 258.20p | 507123 |
26/08/2016 | 259.50p | 266.40p | 258.00p | 263.20p | 180113 |
25/08/2016 | 265.40p | 265.40p | 257.50p | 258.80p | 227160 |
24/08/2016 | 265.30p | 267.50p | 261.30p | 265.40p | 182944 |
23/08/2016 | 258.20p | 262.89p | 258.20p | 261.60p | 170146 |
22/08/2016 | 260.40p | 268.70p | 257.50p | 258.80p | 392255 |
19/08/2016 | 260.00p | 261.90p | 255.70p | 260.30p | 534993 |
18/08/2016 | 255.80p | 261.68p | 254.13p | 260.00p | 585699 |
17/08/2016 | 259.10p | 259.63p | 251.40p | 255.00p | 440420 |
16/08/2016 | 256.00p | 257.90p | 250.80p | 253.10p | 160897 |
15/08/2016 | 255.40p | 260.42p | 253.00p | 254.70p | 188027 |
12/08/2016 | 249.20p | 261.40p | 249.20p | 257.10p | 427575 |
11/08/2016 | 248.00p | 252.40p | 242.79p | 249.00p | 485093 |
10/08/2016 | 248.40p | 252.70p | 245.50p | 246.50p | 311664 |
09/08/2016 | 248.60p | 251.80p | 245.88p | 249.60p | 298781 |
08/08/2016 | 248.80p | 255.20p | 246.52p | 247.90p | 357546 |
05/08/2016 | 248.80p | 249.90p | 246.10p | 249.00p | 373232 |
04/08/2016 | 244.50p | 248.80p | 239.60p | 248.00p | 349243 |
03/08/2016 | 238.00p | 244.60p | 236.10p | 244.10p | 387548 |
02/08/2016 | 239.30p | 242.40p | 231.80p | 237.90p | 710558 |
01/08/2016 | 245.60p | 249.70p | 236.10p | 238.30p | 555118 |
29/07/2016 | 251.00p | 252.00p | 246.30p | 251.80p | 363854 |
28/07/2016 | 247.40p | 250.60p | 243.80p | 249.00p | 735964 |
27/07/2016 | 245.00p | 249.30p | 241.43p | 246.00p | 358559 |
26/07/2016 | 250.00p | 250.00p | 244.50p | 246.00p | 292110 |
25/07/2016 | 244.60p | 249.20p | 242.44p | 249.20p | 199807 |
22/07/2016 | 241.50p | 246.50p | 239.00p | 243.60p | 188744 |
21/07/2016 | 244.90p | 246.90p | 243.00p | 244.10p | 217791 |
20/07/2016 | 245.30p | 249.50p | 240.10p | 244.50p | 508669 |
19/07/2016 | 236.20p | 246.20p | 236.10p | 242.60p | 470626 |
18/07/2016 | 238.70p | 240.50p | 232.80p | 238.70p | 396994 |
15/07/2016 | 233.20p | 239.10p | 229.30p | 236.10p | 271198 |
14/07/2016 | 236.80p | 242.60p | 233.80p | 237.60p | 326234 |
13/07/2016 | 239.60p | 242.50p | 237.60p | 237.70p | 560928 |
12/07/2016 | 235.30p | 245.20p | 233.72p | 240.70p | 395760 |
11/07/2016 | 227.30p | 235.00p | 224.00p | 233.30p | 517611 |
08/07/2016 | 213.70p | 225.52p | 212.90p | 223.30p | 596057 |
07/07/2016 | 217.30p | 220.65p | 214.50p | 217.50p | 1135824 |
06/07/2016 | 215.30p | 220.40p | 213.50p | 219.60p | 1073529 |
05/07/2016 | 229.00p | 229.00p | 212.90p | 220.10p | 1135783 |
*Close Price adjusted for both dividends and splits