Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2017 | 241.60p | 244.20p | 241.60p | 242.60p | 938990 |
28/03/2017 | 237.00p | 241.80p | 237.00p | 241.20p | 870830 |
27/03/2017 | 239.20p | 240.04p | 237.49p | 238.00p | 811030 |
24/03/2017 | 241.00p | 241.80p | 239.40p | 240.80p | 751380 |
23/03/2017 | 238.20p | 240.80p | 238.20p | 239.20p | 870040 |
22/03/2017 | 238.20p | 240.20p | 235.96p | 239.20p | 1285765 |
21/03/2017 | 244.20p | 244.80p | 239.20p | 239.20p | 777520 |
20/03/2017 | 242.00p | 244.00p | 241.06p | 243.20p | 691835 |
17/03/2017 | 240.20p | 242.40p | 240.20p | 242.00p | 594445 |
16/03/2017 | 240.00p | 242.20p | 240.00p | 240.80p | 759910 |
15/03/2017 | 238.80p | 240.60p | 238.80p | 240.00p | 569820 |
14/03/2017 | 239.20p | 241.00p | 238.20p | 238.20p | 732265 |
13/03/2017 | 237.00p | 239.20p | 236.55p | 238.80p | 850540 |
10/03/2017 | 237.60p | 238.60p | 236.60p | 236.80p | 526335 |
09/03/2017 | 239.20p | 239.20p | 235.56p | 236.00p | 711825 |
08/03/2017 | 239.20p | 239.80p | 237.20p | 238.00p | 626470 |
07/03/2017 | 239.20p | 240.60p | 238.40p | 239.00p | 765365 |
06/03/2017 | 239.60p | 239.80p | 238.03p | 238.20p | 1608325 |
03/03/2017 | 239.20p | 239.60p | 237.51p | 239.40p | 689200 |
02/03/2017 | 239.40p | 239.80p | 238.40p | 239.20p | 754525 |
01/03/2017 | 236.20p | 239.40p | 235.40p | 239.20p | 617990 |
28/02/2017 | 235.60p | 236.60p | 234.90p | 235.40p | 668095 |
27/02/2017 | 234.40p | 237.25p | 234.00p | 235.20p | 621435 |
24/02/2017 | 233.80p | 234.80p | 232.40p | 233.20p | 765200 |
23/02/2017 | 236.00p | 236.20p | 233.60p | 233.60p | 531325 |
22/02/2017 | 235.60p | 236.91p | 234.40p | 234.40p | 425780 |
21/02/2017 | 234.20p | 235.80p | 233.67p | 235.40p | 619595 |
20/02/2017 | 234.40p | 235.40p | 233.60p | 234.40p | 666570 |
17/02/2017 | 235.00p | 235.20p | 232.39p | 233.20p | 864665 |
16/02/2017 | 236.80p | 237.63p | 233.60p | 233.60p | 797225 |
15/02/2017 | 236.20p | 238.60p | 235.60p | 236.60p | 616800 |
14/02/2017 | 234.60p | 236.07p | 233.80p | 234.60p | 563560 |
13/02/2017 | 233.00p | 235.60p | 232.25p | 235.00p | 624010 |
10/02/2017 | 229.80p | 233.00p | 229.70p | 232.40p | 674445 |
09/02/2017 | 229.80p | 230.00p | 228.20p | 229.20p | 452545 |
08/02/2017 | 229.60p | 229.60p | 227.80p | 228.80p | 553340 |
07/02/2017 | 227.80p | 230.60p | 227.20p | 228.00p | 958510 |
06/02/2017 | 229.40p | 229.40p | 227.00p | 227.40p | 546390 |
03/02/2017 | 229.60p | 229.64p | 227.40p | 227.40p | 508365 |
02/02/2017 | 227.20p | 229.40p | 226.60p | 227.80p | 590330 |
01/02/2017 | 229.40p | 229.40p | 226.60p | 227.00p | 639585 |
31/01/2017 | 227.60p | 230.60p | 227.20p | 228.40p | 660440 |
30/01/2017 | 228.60p | 229.35p | 227.00p | 228.00p | 640320 |
27/01/2017 | 228.60p | 230.40p | 228.40p | 229.00p | 548055 |
26/01/2017 | 229.00p | 230.80p | 228.20p | 228.60p | 476660 |
25/01/2017 | 231.60p | 231.60p | 228.60p | 229.00p | 674085 |
24/01/2017 | 228.80p | 230.40p | 227.23p | 230.20p | 943240 |
23/01/2017 | 230.00p | 230.00p | 226.60p | 227.80p | 550825 |
20/01/2017 | 230.60p | 231.00p | 229.40p | 229.40p | 564715 |
19/01/2017 | 231.80p | 231.80p | 230.16p | 230.60p | 475795 |
18/01/2017 | 228.80p | 232.00p | 228.80p | 231.00p | 801890 |
17/01/2017 | 231.80p | 231.82p | 228.76p | 229.20p | 774540 |
16/01/2017 | 231.00p | 232.92p | 230.20p | 231.80p | 630125 |
13/01/2017 | 234.80p | 235.00p | 231.00p | 231.00p | 556580 |
12/01/2017 | 235.80p | 235.80p | 232.00p | 232.40p | 591385 |
11/01/2017 | 233.60p | 235.60p | 233.40p | 234.20p | 984540 |
10/01/2017 | 235.20p | 237.00p | 234.40p | 234.60p | 801730 |
09/01/2017 | 234.60p | 237.20p | 233.81p | 235.20p | 697275 |
06/01/2017 | 236.00p | 236.00p | 232.60p | 234.00p | 471380 |
05/01/2017 | 236.00p | 237.60p | 234.00p | 234.00p | 898100 |
04/01/2017 | 239.20p | 239.20p | 234.80p | 236.20p | 607795 |
03/01/2017 | 237.60p | 239.19p | 233.69p | 236.60p | 780595 |
30/12/2016 | 237.40p | 237.91p | 235.80p | 237.60p | 204265 |
29/12/2016 | 236.40p | 237.69p | 233.69p | 237.40p | 362895 |
28/12/2016 | 235.40p | 237.20p | 233.82p | 237.20p | 341330 |
23/12/2016 | 232.20p | 234.80p | 232.20p | 233.60p | 178865 |
22/12/2016 | 233.60p | 234.17p | 232.40p | 233.00p | 626330 |
21/12/2016 | 234.20p | 234.35p | 231.60p | 232.40p | 361420 |
20/12/2016 | 232.60p | 234.40p | 232.20p | 234.40p | 380445 |
19/12/2016 | 232.80p | 234.20p | 231.22p | 232.60p | 421060 |
16/12/2016 | 232.60p | 233.37p | 229.88p | 231.20p | 926975 |
15/12/2016 | 233.80p | 233.80p | 229.23p | 233.00p | 1325635 |
14/12/2016 | 235.60p | 235.60p | 232.60p | 233.20p | 713730 |
13/12/2016 | 233.20p | 235.60p | 232.69p | 235.60p | 745270 |
12/12/2016 | 231.60p | 235.25p | 231.20p | 233.60p | 636635 |
09/12/2016 | 227.80p | 231.60p | 227.80p | 231.60p | 366090 |
08/12/2016 | 227.40p | 230.20p | 226.89p | 229.80p | 759630 |
07/12/2016 | 223.20p | 226.80p | 222.20p | 226.60p | 416030 |
06/12/2016 | 223.00p | 223.80p | 221.20p | 221.60p | 563045 |
05/12/2016 | 220.20p | 223.80p | 220.20p | 223.00p | 467595 |
02/12/2016 | 220.80p | 222.80p | 218.40p | 222.40p | 406845 |
01/12/2016 | 226.00p | 226.00p | 219.40p | 222.20p | 711005 |
30/11/2016 | 225.80p | 226.40p | 223.00p | 223.60p | 463880 |
29/11/2016 | 225.40p | 225.40p | 221.42p | 224.00p | 605190 |
28/11/2016 | 224.80p | 225.40p | 222.92p | 224.20p | 451325 |
25/11/2016 | 226.40p | 227.01p | 225.20p | 226.20p | 387570 |
24/11/2016 | 229.00p | 229.10p | 225.80p | 226.20p | 424905 |
23/11/2016 | 229.60p | 230.80p | 227.00p | 228.80p | 641800 |
22/11/2016 | 229.40p | 230.80p | 226.80p | 230.40p | 757310 |
21/11/2016 | 227.20p | 229.00p | 224.40p | 228.00p | 821915 |
18/11/2016 | 223.00p | 228.20p | 222.20p | 227.20p | 935985 |
17/11/2016 | 220.80p | 223.20p | 219.96p | 223.20p | 605220 |
16/11/2016 | 221.40p | 222.19p | 219.20p | 220.60p | 556620 |
15/11/2016 | 222.60p | 222.60p | 219.80p | 221.80p | 776495 |
14/11/2016 | 221.60p | 223.18p | 218.16p | 219.60p | 465735 |
11/11/2016 | 222.80p | 223.87p | 216.80p | 218.60p | 848845 |
10/11/2016 | 226.00p | 230.20p | 221.00p | 222.80p | 1053150 |
09/11/2016 | 219.20p | 226.20p | 218.36p | 225.60p | 1031605 |
08/11/2016 | 225.00p | 225.80p | 223.00p | 225.60p | 595855 |
07/11/2016 | 221.40p | 224.68p | 221.20p | 224.00p | 847740 |
04/11/2016 | 221.60p | 222.44p | 216.20p | 219.40p | 868585 |
03/11/2016 | 224.00p | 225.20p | 221.00p | 222.20p | 990255 |
02/11/2016 | 227.00p | 227.20p | 223.00p | 224.00p | 880025 |
01/11/2016 | 228.60p | 229.40p | 226.48p | 226.80p | 926655 |
31/10/2016 | 227.80p | 228.40p | 225.95p | 228.40p | 959050 |
28/10/2016 | 225.40p | 228.95p | 223.40p | 228.20p | 840105 |
27/10/2016 | 226.80p | 227.02p | 224.20p | 226.60p | 680720 |
26/10/2016 | 229.60p | 229.60p | 224.60p | 226.20p | 1041825 |
25/10/2016 | 229.80p | 229.80p | 226.60p | 228.80p | 1007525 |
24/10/2016 | 229.60p | 229.60p | 227.20p | 227.60p | 775470 |
21/10/2016 | 227.20p | 228.20p | 226.49p | 227.20p | 562200 |
20/10/2016 | 227.80p | 228.50p | 226.21p | 227.40p | 738950 |
19/10/2016 | 227.80p | 228.00p | 225.00p | 228.00p | 534430 |
18/10/2016 | 226.80p | 228.20p | 225.35p | 227.20p | 743910 |
17/10/2016 | 224.00p | 226.20p | 222.20p | 225.00p | 816205 |
14/10/2016 | 225.20p | 227.20p | 224.60p | 225.40p | 536415 |
13/10/2016 | 227.00p | 227.60p | 223.67p | 224.60p | 783285 |
12/10/2016 | 229.40p | 230.00p | 226.38p | 227.00p | 556460 |
11/10/2016 | 226.20p | 231.00p | 225.00p | 229.40p | 867165 |
10/10/2016 | 226.00p | 227.40p | 224.00p | 225.00p | 873675 |
07/10/2016 | 228.00p | 230.00p | 225.00p | 225.60p | 1050400 |
06/10/2016 | 229.80p | 231.04p | 225.80p | 225.80p | 883330 |
05/10/2016 | 234.00p | 235.20p | 230.20p | 231.60p | 752355 |
04/10/2016 | 233.60p | 239.00p | 233.40p | 234.80p | 1412895 |
03/10/2016 | 226.40p | 233.60p | 226.40p | 232.20p | 748475 |
30/09/2016 | 223.60p | 228.00p | 222.20p | 226.20p | 688865 |
29/09/2016 | 228.00p | 230.20p | 226.41p | 226.60p | 506250 |
28/09/2016 | 225.00p | 225.40p | 223.13p | 224.20p | 564780 |
27/09/2016 | 229.80p | 230.89p | 223.40p | 224.00p | 768735 |
26/09/2016 | 228.00p | 229.60p | 225.22p | 227.20p | 595255 |
23/09/2016 | 227.00p | 230.00p | 226.40p | 229.60p | 504155 |
22/09/2016 | 227.80p | 228.04p | 225.32p | 227.40p | 693775 |
21/09/2016 | 226.60p | 228.80p | 225.60p | 226.80p | 697350 |
20/09/2016 | 226.00p | 227.79p | 224.49p | 225.20p | 850120 |
19/09/2016 | 226.40p | 226.40p | 223.00p | 224.80p | 705730 |
16/09/2016 | 223.80p | 226.60p | 222.20p | 224.80p | 1640000 |
15/09/2016 | 223.40p | 224.60p | 219.34p | 223.20p | 661655 |
14/09/2016 | 222.80p | 224.06p | 221.00p | 222.20p | 650135 |
13/09/2016 | 225.00p | 226.00p | 222.40p | 223.60p | 877835 |
12/09/2016 | 225.00p | 226.00p | 218.20p | 225.00p | 916240 |
09/09/2016 | 230.40p | 230.40p | 222.70p | 224.80p | 946145 |
08/09/2016 | 226.80p | 231.00p | 225.76p | 230.40p | 636435 |
07/09/2016 | 222.00p | 227.80p | 222.00p | 226.40p | 885615 |
06/09/2016 | 225.00p | 227.55p | 222.00p | 224.00p | 674875 |
05/09/2016 | 228.40p | 228.95p | 224.40p | 224.80p | 710765 |
02/09/2016 | 223.20p | 231.30p | 221.80p | 226.40p | 1027215 |
01/09/2016 | 221.60p | 225.00p | 218.40p | 223.60p | 825020 |
31/08/2016 | 219.20p | 221.40p | 218.00p | 221.40p | 875120 |
30/08/2016 | 220.00p | 221.00p | 218.00p | 219.80p | 663910 |
26/08/2016 | 218.40p | 219.42p | 217.60p | 219.20p | 465510 |
25/08/2016 | 218.00p | 219.07p | 217.40p | 218.60p | 520315 |
24/08/2016 | 216.60p | 219.40p | 215.80p | 218.00p | 809155 |
23/08/2016 | 217.00p | 220.60p | 216.62p | 217.80p | 825820 |
22/08/2016 | 217.60p | 219.00p | 215.20p | 216.00p | 1058650 |
19/08/2016 | 216.80p | 217.79p | 215.60p | 217.60p | 702510 |
18/08/2016 | 217.00p | 218.40p | 214.98p | 216.80p | 1179175 |
17/08/2016 | 217.20p | 217.80p | 216.00p | 216.40p | 778215 |
16/08/2016 | 218.80p | 219.20p | 217.00p | 217.40p | 872270 |
15/08/2016 | 220.00p | 220.00p | 217.80p | 217.80p | 1010650 |
12/08/2016 | 219.00p | 220.20p | 216.20p | 218.40p | 713980 |
11/08/2016 | 217.00p | 219.00p | 215.40p | 219.00p | 690885 |
10/08/2016 | 217.60p | 217.60p | 215.20p | 215.80p | 560505 |
09/08/2016 | 215.20p | 217.00p | 213.78p | 217.00p | 867395 |
08/08/2016 | 215.00p | 217.18p | 213.80p | 213.80p | 835245 |
05/08/2016 | 213.60p | 215.93p | 212.81p | 214.20p | 527435 |
04/08/2016 | 208.00p | 214.20p | 207.00p | 212.80p | 755090 |
03/08/2016 | 207.40p | 208.95p | 205.40p | 207.80p | 740205 |
02/08/2016 | 210.40p | 211.09p | 206.80p | 207.40p | 756535 |
01/08/2016 | 212.20p | 212.65p | 209.60p | 210.00p | 847990 |
29/07/2016 | 212.80p | 213.08p | 211.00p | 211.20p | 819930 |
28/07/2016 | 213.80p | 213.80p | 212.00p | 212.80p | 615680 |
27/07/2016 | 215.00p | 216.39p | 211.40p | 212.20p | 1011020 |
26/07/2016 | 215.20p | 217.79p | 214.40p | 216.40p | 542180 |
25/07/2016 | 213.40p | 217.00p | 212.98p | 215.00p | 743035 |
22/07/2016 | 211.00p | 214.40p | 208.20p | 212.60p | 741050 |
21/07/2016 | 210.80p | 211.40p | 207.40p | 210.40p | 651400 |
20/07/2016 | 210.20p | 213.30p | 210.00p | 210.00p | 732335 |
19/07/2016 | 210.80p | 211.75p | 208.36p | 210.20p | 416955 |
18/07/2016 | 208.80p | 211.60p | 208.00p | 210.80p | 682025 |
15/07/2016 | 205.60p | 208.76p | 203.40p | 208.40p | 969635 |
14/07/2016 | 209.80p | 210.17p | 204.60p | 206.00p | 1000685 |
13/07/2016 | 212.00p | 212.00p | 207.20p | 208.00p | 1483115 |
12/07/2016 | 214.60p | 215.62p | 210.80p | 212.60p | 981315 |
11/07/2016 | 208.40p | 217.60p | 208.40p | 215.60p | 1465795 |
08/07/2016 | 204.60p | 209.60p | 203.20p | 208.20p | 921640 |
07/07/2016 | 203.00p | 205.20p | 201.30p | 204.60p | 953580 |
06/07/2016 | 199.50p | 204.40p | 198.00p | 204.40p | 1371810 |
05/07/2016 | 199.40p | 201.20p | 195.00p | 200.20p | 1438800 |
04/07/2016 | 200.60p | 201.92p | 195.50p | 198.00p | 1169085 |
01/07/2016 | 199.00p | 200.60p | 194.10p | 199.40p | 1013325 |
30/06/2016 | 198.00p | 198.60p | 194.24p | 197.50p | 1575600 |
29/06/2016 | 193.10p | 199.74p | 193.10p | 196.80p | 1173785 |
28/06/2016 | 185.80p | 192.00p | 185.20p | 189.90p | 1512035 |
27/06/2016 | 191.60p | 193.30p | 179.40p | 180.90p | 1503425 |
24/06/2016 | 183.00p | 197.00p | 179.60p | 192.80p | 1355880 |
23/06/2016 | 194.60p | 196.90p | 190.79p | 195.20p | 671095 |
22/06/2016 | 190.00p | 194.70p | 187.19p | 194.60p | 857740 |
21/06/2016 | 189.80p | 190.60p | 186.68p | 190.60p | 725130 |
20/06/2016 | 186.00p | 191.20p | 185.50p | 189.80p | 832795 |
17/06/2016 | 182.00p | 183.90p | 181.55p | 183.50p | 1424650 |
*Close Price adjusted for both dividends and splits