Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2018 | 258.80p | 261.00p | 257.00p | 257.20p | 339572 |
30/01/2018 | 261.00p | 262.02p | 257.32p | 258.20p | 1312077 |
29/01/2018 | 263.60p | 269.18p | 259.84p | 261.20p | 268932 |
26/01/2018 | 264.60p | 267.40p | 263.40p | 266.00p | 320335 |
25/01/2018 | 258.40p | 266.80p | 257.40p | 264.60p | 440398 |
24/01/2018 | 262.20p | 262.80p | 258.20p | 258.60p | 329393 |
23/01/2018 | 264.00p | 264.40p | 259.40p | 260.40p | 223060 |
22/01/2018 | 265.20p | 267.40p | 261.20p | 261.60p | 356062 |
19/01/2018 | 263.20p | 268.60p | 263.00p | 265.20p | 349413 |
18/01/2018 | 262.00p | 264.14p | 260.00p | 263.00p | 271922 |
17/01/2018 | 268.40p | 269.23p | 261.00p | 262.20p | 312647 |
16/01/2018 | 272.40p | 273.40p | 268.80p | 269.20p | 338833 |
15/01/2018 | 275.80p | 275.80p | 270.40p | 271.60p | 349820 |
12/01/2018 | 269.00p | 278.40p | 257.60p | 269.80p | 741911 |
11/01/2018 | 269.20p | 269.20p | 260.50p | 267.60p | 463820 |
10/01/2018 | 277.80p | 279.84p | 267.80p | 269.60p | 410680 |
09/01/2018 | 280.20p | 281.60p | 277.20p | 278.80p | 187270 |
08/01/2018 | 280.00p | 283.60p | 278.60p | 281.60p | 204004 |
05/01/2018 | 278.40p | 283.40p | 278.40p | 281.60p | 216096 |
04/01/2018 | 277.00p | 281.60p | 275.20p | 279.60p | 313066 |
03/01/2018 | 281.20p | 281.20p | 276.00p | 278.60p | 167583 |
02/01/2018 | 277.20p | 283.20p | 277.08p | 280.80p | 307033 |
29/12/2017 | 278.70p | 284.80p | 275.94p | 283.10p | 81300 |
28/12/2017 | 278.50p | 280.32p | 276.00p | 278.60p | 159233 |
27/12/2017 | 274.90p | 280.30p | 273.60p | 276.60p | 232977 |
22/12/2017 | 270.60p | 274.00p | 265.60p | 274.00p | 66750 |
21/12/2017 | 269.10p | 274.33p | 267.60p | 271.00p | 258309 |
20/12/2017 | 268.30p | 269.39p | 266.00p | 268.80p | 193076 |
19/12/2017 | 266.60p | 270.70p | 261.80p | 267.70p | 300715 |
18/12/2017 | 261.50p | 269.90p | 261.50p | 265.90p | 360983 |
15/12/2017 | 260.10p | 268.00p | 257.90p | 260.20p | 498142 |
14/12/2017 | 265.90p | 266.70p | 256.90p | 259.40p | 306919 |
13/12/2017 | 263.20p | 270.30p | 263.20p | 266.90p | 521300 |
12/12/2017 | 260.50p | 266.50p | 258.00p | 263.50p | 299922 |
11/12/2017 | 258.00p | 260.60p | 256.30p | 259.50p | 351393 |
08/12/2017 | 256.20p | 258.80p | 256.20p | 258.30p | 332907 |
07/12/2017 | 256.60p | 260.44p | 255.60p | 256.60p | 402703 |
06/12/2017 | 259.80p | 260.70p | 254.40p | 258.00p | 442833 |
05/12/2017 | 261.60p | 262.30p | 253.70p | 259.50p | 660186 |
04/12/2017 | 264.00p | 265.10p | 258.60p | 260.80p | 615773 |
01/12/2017 | 267.80p | 268.40p | 262.30p | 262.60p | 399602 |
30/11/2017 | 258.90p | 267.10p | 258.90p | 267.10p | 1054040 |
29/11/2017 | 258.60p | 267.40p | 257.40p | 260.60p | 474844 |
28/11/2017 | 252.30p | 257.70p | 251.30p | 257.50p | 956409 |
27/11/2017 | 248.00p | 255.60p | 248.00p | 254.00p | 458921 |
24/11/2017 | 239.30p | 252.80p | 238.50p | 250.80p | 401492 |
23/11/2017 | 252.10p | 255.00p | 221.40p | 241.00p | 1852583 |
22/11/2017 | 261.50p | 263.03p | 257.40p | 258.00p | 515082 |
21/11/2017 | 265.50p | 266.38p | 261.10p | 262.00p | 816140 |
20/11/2017 | 261.00p | 268.50p | 260.15p | 265.00p | 278247 |
17/11/2017 | 262.80p | 262.80p | 258.70p | 259.50p | 152407 |
16/11/2017 | 260.30p | 262.64p | 257.10p | 260.00p | 399463 |
15/11/2017 | 256.80p | 259.90p | 252.90p | 254.00p | 333926 |
14/11/2017 | 257.90p | 263.20p | 257.80p | 259.10p | 394247 |
13/11/2017 | 264.60p | 268.40p | 258.40p | 259.30p | 240162 |
10/11/2017 | 261.50p | 268.30p | 259.56p | 267.00p | 293139 |
09/11/2017 | 258.20p | 263.30p | 257.90p | 261.50p | 1221563 |
08/11/2017 | 261.30p | 266.56p | 258.75p | 260.60p | 458469 |
07/11/2017 | 267.80p | 269.00p | 264.50p | 265.00p | 1014070 |
06/11/2017 | 267.00p | 269.00p | 262.70p | 267.50p | 416654 |
03/11/2017 | 261.00p | 267.00p | 259.05p | 265.10p | 430367 |
02/11/2017 | 258.40p | 262.10p | 255.41p | 261.60p | 182269 |
01/11/2017 | 255.50p | 260.46p | 255.00p | 259.50p | 998654 |
31/10/2017 | 255.80p | 257.30p | 252.70p | 255.50p | 161441 |
30/10/2017 | 256.80p | 259.00p | 254.58p | 257.00p | 274904 |
27/10/2017 | 249.00p | 256.00p | 248.00p | 255.50p | 692994 |
26/10/2017 | 243.00p | 249.50p | 240.90p | 249.50p | 109209 |
25/10/2017 | 246.70p | 247.70p | 241.40p | 243.20p | 154897 |
24/10/2017 | 240.30p | 247.60p | 240.30p | 246.90p | 171025 |
23/10/2017 | 246.20p | 248.70p | 244.53p | 245.90p | 160942 |
20/10/2017 | 246.60p | 249.00p | 243.60p | 247.30p | 256226 |
19/10/2017 | 251.90p | 251.90p | 246.00p | 247.80p | 255900 |
18/10/2017 | 252.30p | 252.40p | 247.70p | 249.20p | 400169 |
17/10/2017 | 255.00p | 256.20p | 250.30p | 252.20p | 174745 |
16/10/2017 | 253.30p | 255.20p | 252.10p | 255.20p | 220431 |
13/10/2017 | 248.90p | 253.50p | 248.90p | 253.50p | 337422 |
12/10/2017 | 252.20p | 252.20p | 248.40p | 251.40p | 256549 |
11/10/2017 | 251.50p | 252.00p | 248.00p | 250.40p | 224098 |
10/10/2017 | 244.00p | 249.30p | 244.00p | 249.00p | 622766 |
09/10/2017 | 246.90p | 247.20p | 244.10p | 244.10p | 216977 |
06/10/2017 | 245.40p | 249.20p | 244.60p | 246.90p | 272488 |
05/10/2017 | 249.30p | 249.30p | 246.10p | 246.10p | 177445 |
04/10/2017 | 249.10p | 251.30p | 248.00p | 249.70p | 138291 |
03/10/2017 | 255.40p | 255.90p | 252.30p | 252.30p | 336745 |
02/10/2017 | 252.00p | 255.70p | 250.70p | 254.30p | 324071 |
29/09/2017 | 247.50p | 255.40p | 246.80p | 252.00p | 303609 |
28/09/2017 | 252.40p | 252.70p | 246.60p | 247.20p | 336907 |
27/09/2017 | 252.20p | 254.40p | 250.70p | 251.00p | 259266 |
26/09/2017 | 251.30p | 254.90p | 249.90p | 251.20p | 250044 |
25/09/2017 | 247.70p | 255.60p | 244.90p | 254.00p | 349708 |
22/09/2017 | 236.20p | 246.80p | 235.30p | 244.80p | 504840 |
21/09/2017 | 248.00p | 248.40p | 232.80p | 236.40p | 733316 |
20/09/2017 | 246.00p | 247.60p | 243.60p | 247.20p | 370892 |
19/09/2017 | 244.70p | 247.10p | 243.10p | 244.40p | 238028 |
18/09/2017 | 243.70p | 246.60p | 241.50p | 245.00p | 551574 |
15/09/2017 | 241.50p | 243.20p | 238.30p | 242.00p | 569530 |
14/09/2017 | 248.30p | 254.00p | 242.30p | 243.10p | 230760 |
13/09/2017 | 247.70p | 249.30p | 245.40p | 246.80p | 231175 |
12/09/2017 | 253.70p | 253.70p | 245.40p | 249.00p | 567185 |
11/09/2017 | 253.30p | 257.90p | 250.30p | 253.50p | 203430 |
08/09/2017 | 252.40p | 252.40p | 245.60p | 250.00p | 255242 |
07/09/2017 | 253.40p | 257.70p | 251.50p | 256.70p | 252851 |
06/09/2017 | 250.00p | 256.80p | 248.20p | 253.90p | 297520 |
05/09/2017 | 254.40p | 254.60p | 250.60p | 251.50p | 152273 |
04/09/2017 | 251.90p | 255.40p | 248.40p | 249.60p | 244417 |
01/09/2017 | 247.80p | 256.20p | 245.90p | 254.30p | 192993 |
31/08/2017 | 248.00p | 249.40p | 245.60p | 247.90p | 352211 |
30/08/2017 | 248.50p | 248.50p | 242.90p | 244.90p | 203873 |
29/08/2017 | 247.20p | 247.40p | 242.40p | 244.60p | 212929 |
25/08/2017 | 249.40p | 250.80p | 245.00p | 245.40p | 212844 |
24/08/2017 | 251.00p | 251.10p | 245.20p | 245.30p | 118259 |
23/08/2017 | 246.30p | 251.50p | 244.80p | 245.10p | 209244 |
22/08/2017 | 242.30p | 245.60p | 242.30p | 244.50p | 194161 |
21/08/2017 | 239.00p | 242.10p | 237.60p | 239.00p | 157922 |
18/08/2017 | 240.00p | 240.80p | 237.00p | 239.70p | 160332 |
17/08/2017 | 238.70p | 242.80p | 238.70p | 240.00p | 140628 |
16/08/2017 | 237.80p | 242.80p | 237.50p | 239.60p | 169024 |
15/08/2017 | 232.30p | 238.10p | 232.30p | 236.20p | 105862 |
14/08/2017 | 234.00p | 236.70p | 233.30p | 235.50p | 153949 |
11/08/2017 | 234.60p | 237.00p | 230.20p | 233.80p | 259887 |
10/08/2017 | 236.20p | 240.90p | 234.50p | 235.00p | 225727 |
09/08/2017 | 231.50p | 238.40p | 231.50p | 237.00p | 194020 |
08/08/2017 | 242.90p | 245.10p | 233.20p | 236.50p | 630418 |
07/08/2017 | 241.10p | 244.00p | 239.80p | 240.30p | 217679 |
04/08/2017 | 237.90p | 244.00p | 232.20p | 241.10p | 460860 |
03/08/2017 | 234.40p | 242.80p | 231.00p | 236.80p | 525059 |
02/08/2017 | 235.10p | 238.20p | 234.50p | 235.60p | 286309 |
01/08/2017 | 238.30p | 241.50p | 235.30p | 238.40p | 418129 |
31/07/2017 | 241.20p | 241.80p | 238.20p | 241.80p | 291768 |
28/07/2017 | 270.10p | 270.10p | 240.30p | 242.30p | 1161404 |
27/07/2017 | 228.00p | 272.40p | 225.60p | 270.00p | 2311410 |
26/07/2017 | 225.80p | 225.90p | 222.80p | 223.50p | 429786 |
25/07/2017 | 228.00p | 228.00p | 222.20p | 225.90p | 256099 |
24/07/2017 | 226.40p | 227.60p | 224.70p | 227.20p | 342044 |
21/07/2017 | 231.10p | 232.10p | 226.50p | 229.20p | 241998 |
20/07/2017 | 226.10p | 232.50p | 225.90p | 231.70p | 289021 |
19/07/2017 | 224.50p | 227.50p | 224.20p | 227.50p | 227585 |
18/07/2017 | 226.40p | 227.60p | 220.80p | 224.00p | 445408 |
17/07/2017 | 222.90p | 225.30p | 221.50p | 223.80p | 443129 |
14/07/2017 | 224.90p | 226.60p | 221.30p | 223.70p | 178165 |
13/07/2017 | 220.30p | 227.80p | 219.90p | 225.30p | 612036 |
12/07/2017 | 222.30p | 225.80p | 220.50p | 221.00p | 407931 |
11/07/2017 | 222.30p | 225.00p | 220.10p | 222.40p | 363124 |
10/07/2017 | 225.30p | 225.30p | 220.50p | 221.50p | 423417 |
07/07/2017 | 231.00p | 231.00p | 224.00p | 225.20p | 371923 |
06/07/2017 | 222.90p | 230.50p | 222.90p | 228.10p | 362351 |
05/07/2017 | 227.70p | 229.70p | 222.40p | 227.60p | 433078 |
04/07/2017 | 226.20p | 231.70p | 224.60p | 228.00p | 259844 |
03/07/2017 | 228.40p | 233.20p | 226.70p | 227.10p | 381457 |
30/06/2017 | 233.60p | 233.60p | 227.80p | 230.60p | 265681 |
29/06/2017 | 226.50p | 232.50p | 226.50p | 230.90p | 324849 |
28/06/2017 | 230.60p | 233.60p | 229.20p | 231.00p | 380014 |
27/06/2017 | 233.00p | 234.00p | 229.50p | 231.70p | 393509 |
26/06/2017 | 232.30p | 235.10p | 232.10p | 233.10p | 302235 |
23/06/2017 | 230.00p | 233.50p | 227.10p | 232.10p | 536059 |
22/06/2017 | 230.50p | 234.60p | 228.30p | 228.80p | 624685 |
21/06/2017 | 230.90p | 235.40p | 230.00p | 231.00p | 806604 |
20/06/2017 | 235.90p | 238.60p | 230.20p | 232.00p | 888342 |
19/06/2017 | 239.20p | 241.10p | 233.80p | 233.80p | 494211 |
16/06/2017 | 230.80p | 240.10p | 228.90p | 240.10p | 2492600 |
15/06/2017 | 234.90p | 238.30p | 224.70p | 230.00p | 1298949 |
14/06/2017 | 234.60p | 237.10p | 231.20p | 234.60p | 456800 |
13/06/2017 | 225.40p | 232.10p | 225.40p | 230.50p | 575898 |
12/06/2017 | 232.90p | 234.70p | 229.30p | 229.80p | 737007 |
09/06/2017 | 223.70p | 231.00p | 220.80p | 230.60p | 948766 |
08/06/2017 | 227.00p | 228.50p | 222.50p | 228.50p | 572907 |
07/06/2017 | 225.50p | 229.20p | 222.40p | 225.90p | 689481 |
06/06/2017 | 234.20p | 235.19p | 225.80p | 226.20p | 777348 |
05/06/2017 | 239.30p | 241.29p | 234.50p | 235.00p | 672308 |
02/06/2017 | 240.80p | 246.40p | 238.80p | 240.30p | 624781 |
01/06/2017 | 243.90p | 246.04p | 240.70p | 243.40p | 332404 |
31/05/2017 | 240.60p | 244.30p | 240.60p | 243.70p | 599059 |
30/05/2017 | 244.60p | 246.30p | 241.10p | 241.40p | 1050779 |
26/05/2017 | 246.20p | 248.07p | 242.10p | 243.60p | 341349 |
25/05/2017 | 246.90p | 247.80p | 241.60p | 243.90p | 884220 |
24/05/2017 | 246.00p | 249.20p | 245.90p | 246.50p | 512943 |
23/05/2017 | 243.10p | 246.90p | 241.80p | 244.90p | 634611 |
22/05/2017 | 242.40p | 246.70p | 240.01p | 242.70p | 536362 |
19/05/2017 | 242.10p | 246.60p | 239.70p | 241.10p | 676041 |
18/05/2017 | 258.10p | 258.10p | 241.00p | 241.00p | 1079602 |
17/05/2017 | 273.70p | 274.00p | 254.30p | 258.00p | 1497354 |
16/05/2017 | 279.50p | 279.50p | 272.50p | 275.00p | 557190 |
15/05/2017 | 270.50p | 276.10p | 270.50p | 275.90p | 344164 |
12/05/2017 | 275.30p | 277.30p | 274.50p | 275.20p | 316538 |
11/05/2017 | 279.40p | 280.00p | 274.14p | 276.00p | 428060 |
10/05/2017 | 275.70p | 279.00p | 274.70p | 274.90p | 304576 |
09/05/2017 | 277.40p | 278.00p | 274.10p | 275.60p | 513453 |
08/05/2017 | 271.00p | 275.00p | 267.30p | 273.80p | 309102 |
05/05/2017 | 262.60p | 269.40p | 262.60p | 267.30p | 191626 |
04/05/2017 | 268.30p | 268.30p | 263.90p | 267.10p | 298807 |
03/05/2017 | 261.30p | 269.70p | 261.30p | 266.80p | 286149 |
02/05/2017 | 267.00p | 268.10p | 264.50p | 266.90p | 390228 |
28/04/2017 | 263.10p | 265.20p | 261.90p | 265.10p | 284021 |
27/04/2017 | 259.40p | 264.00p | 259.40p | 263.60p | 196004 |
26/04/2017 | 259.80p | 261.90p | 258.10p | 260.60p | 238164 |
25/04/2017 | 257.40p | 262.50p | 257.40p | 260.00p | 359525 |
24/04/2017 | 256.90p | 264.70p | 256.90p | 262.00p | 236798 |
21/04/2017 | 264.80p | 264.96p | 259.00p | 261.30p | 245240 |
20/04/2017 | 263.20p | 265.10p | 260.30p | 263.40p | 516860 |
19/04/2017 | 256.40p | 265.90p | 255.92p | 263.70p | 725956 |
*Close Price adjusted for both dividends and splits