Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2018 | 220.00p | 230.00p | 220.00p | 228.00p | 60132 |
03/01/2018 | 218.00p | 223.00p | 216.00p | 220.00p | 29265 |
02/01/2018 | 218.00p | 222.00p | 218.00p | 218.00p | 32292 |
29/12/2017 | 218.50p | 220.00p | 218.50p | 218.50p | 1731 |
28/12/2017 | 218.50p | 220.00p | 218.50p | 218.50p | 2269 |
27/12/2017 | 215.00p | 220.00p | 215.00p | 218.50p | 7979 |
22/12/2017 | 215.00p | 218.00p | 215.00p | 215.00p | 3843 |
21/12/2017 | 215.00p | 217.94p | 212.75p | 215.00p | 3772 |
20/12/2017 | 213.00p | 217.94p | 212.75p | 215.00p | 2196 |
19/12/2017 | 213.00p | 218.00p | 210.00p | 213.00p | 6686 |
18/12/2017 | 209.00p | 218.00p | 209.00p | 213.00p | 45643 |
15/12/2017 | 199.50p | 210.00p | 199.50p | 208.00p | 17474 |
14/12/2017 | 199.50p | 201.00p | 199.50p | 199.50p | 2156 |
13/12/2017 | 199.50p | 202.00p | 199.50p | 199.50p | 8402 |
12/12/2017 | 199.50p | 202.00p | 199.50p | 199.50p | 51513 |
11/12/2017 | 199.50p | 201.00p | 199.50p | 199.50p | 3954 |
08/12/2017 | 199.50p | 201.00p | 199.50p | 199.50p | 1984 |
07/12/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 90000 |
06/12/2017 | 199.50p | 201.00p | 199.50p | 199.50p | 1008 |
05/12/2017 | 199.50p | 201.00p | 199.50p | 199.50p | 3434 |
04/12/2017 | 199.50p | 201.00p | 199.50p | 199.50p | 4045 |
01/12/2017 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
30/11/2017 | 199.50p | 199.50p | 198.25p | 199.50p | 2330 |
29/11/2017 | 199.50p | 201.74p | 199.50p | 199.50p | 2480 |
28/11/2017 | 199.50p | 202.00p | 199.50p | 199.50p | 749 |
27/11/2017 | 199.50p | 200.00p | 199.50p | 199.50p | 994 |
24/11/2017 | 199.50p | 201.00p | 199.50p | 199.50p | 7387 |
23/11/2017 | 199.50p | 201.00p | 199.50p | 199.50p | 2475 |
22/11/2017 | 199.50p | 199.50p | 197.25p | 199.50p | 2086 |
21/11/2017 | 199.50p | 202.00p | 199.50p | 199.50p | 3820 |
20/11/2017 | 199.50p | 202.00p | 199.50p | 199.50p | 9290 |
17/11/2017 | 199.50p | 202.00p | 196.70p | 199.50p | 10909 |
16/11/2017 | 199.50p | 202.00p | 197.33p | 199.50p | 18612 |
15/11/2017 | 198.50p | 202.00p | 198.50p | 199.50p | 3793 |
14/11/2017 | 198.50p | 200.00p | 197.00p | 198.50p | 60459 |
13/11/2017 | 197.50p | 200.00p | 197.30p | 198.50p | 33177 |
10/11/2017 | 197.50p | 198.50p | 195.50p | 197.50p | 62115 |
09/11/2017 | 197.50p | 198.50p | 197.50p | 197.50p | 13412 |
08/11/2017 | 197.50p | 199.00p | 195.50p | 197.50p | 897 |
07/11/2017 | 197.50p | 200.00p | 197.50p | 197.50p | 23114 |
06/11/2017 | 197.50p | 198.35p | 197.50p | 197.50p | 22830 |
03/11/2017 | 197.50p | 198.40p | 197.50p | 197.50p | 14351 |
02/11/2017 | 197.50p | 198.40p | 197.50p | 197.50p | 10089 |
01/11/2017 | 197.50p | 198.40p | 197.50p | 197.50p | 9915 |
31/10/2017 | 197.50p | 197.50p | 196.00p | 197.50p | 10716 |
30/10/2017 | 197.50p | 197.50p | 195.00p | 197.50p | 19100 |
27/10/2017 | 194.50p | 197.50p | 194.50p | 197.50p | 37507 |
26/10/2017 | 193.50p | 196.75p | 193.50p | 194.50p | 15324 |
25/10/2017 | 191.50p | 195.00p | 191.50p | 193.50p | 295098 |
24/10/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
23/10/2017 | 191.50p | 193.60p | 188.90p | 191.50p | 7937 |
20/10/2017 | 191.50p | 191.50p | 190.71p | 191.50p | 3800 |
19/10/2017 | 191.50p | 193.60p | 189.00p | 191.50p | 5173 |
18/10/2017 | 191.50p | 193.60p | 191.50p | 191.50p | 5595 |
17/10/2017 | 191.50p | 193.95p | 191.50p | 191.50p | 11062 |
16/10/2017 | 191.50p | 193.55p | 188.00p | 191.50p | 115163 |
13/10/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 18240 |
12/10/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 25331 |
11/10/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 16245 |
10/10/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 2569 |
09/10/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 5693 |
06/10/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 15026 |
05/10/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 118306 |
04/10/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 13414 |
03/10/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 12327 |
02/10/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 3004 |
29/09/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 6978 |
28/09/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 16388 |
27/09/2017 | 191.50p | 191.50p | 191.50p | 191.50p | 600 |
26/09/2017 | 192.50p | 192.50p | 191.50p | 191.50p | 19733 |
25/09/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
22/09/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 1300 |
21/09/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
20/09/2017 | 193.50p | 193.50p | 192.50p | 192.50p | 18275 |
19/09/2017 | 193.50p | 193.50p | 193.50p | 193.50p | 31560 |
18/09/2017 | 193.50p | 193.50p | 193.50p | 193.50p | 749187 |
15/09/2017 | 193.50p | 193.50p | 192.50p | 193.50p | 14899 |
14/09/2017 | 194.00p | 194.00p | 193.50p | 193.50p | 54886 |
13/09/2017 | 194.00p | 194.00p | 194.00p | 194.00p | 15113 |
12/09/2017 | 194.00p | 194.00p | 194.00p | 194.00p | 2080 |
11/09/2017 | 192.50p | 194.00p | 192.50p | 194.00p | 27949 |
08/09/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 13013 |
07/09/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 10104 |
06/09/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
05/09/2017 | 192.50p | 192.50p | 192.50p | 192.50p | 20954 |
04/09/2017 | 192.00p | 192.50p | 192.00p | 192.50p | 54105 |
01/09/2017 | 192.50p | 192.50p | 192.00p | 192.00p | 970794 |
31/08/2017 | 190.00p | 192.50p | 190.00p | 192.50p | 90259 |
30/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 3410 |
29/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 46368 |
25/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 568 |
24/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 317 |
23/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 13740 |
22/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 19917 |
21/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 31068 |
18/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
17/08/2017 | 189.00p | 191.00p | 189.00p | 190.00p | 12314 |
16/08/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 315834 |
15/08/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 137500 |
14/08/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 26664 |
11/08/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 20168 |
10/08/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 1390 |
09/08/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 164620 |
08/08/2017 | 189.50p | 191.00p | 189.50p | 191.00p | 35449 |
07/08/2017 | 188.50p | 189.50p | 186.00p | 189.50p | 138102 |
04/08/2017 | 188.50p | 188.50p | 188.50p | 188.50p | 50523 |
03/08/2017 | 188.50p | 188.50p | 188.50p | 188.50p | 30293 |
02/08/2017 | 188.50p | 188.50p | 188.50p | 188.50p | 800 |
01/08/2017 | 186.50p | 188.50p | 186.50p | 188.50p | 29113 |
31/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 13000 |
28/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 151406 |
27/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 6066 |
26/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 31609 |
25/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 11905 |
24/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 1062 |
21/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 4178 |
20/07/2017 | 187.00p | 187.00p | 186.50p | 186.50p | 32305 |
19/07/2017 | 187.00p | 187.00p | 187.00p | 187.00p | 17773 |
18/07/2017 | 187.00p | 187.00p | 187.00p | 187.00p | 23766 |
17/07/2017 | 188.00p | 188.00p | 187.00p | 187.00p | 7383 |
14/07/2017 | 188.00p | 188.00p | 188.00p | 188.00p | 53791 |
13/07/2017 | 190.00p | 190.00p | 188.00p | 188.00p | 42291 |
12/07/2017 | 191.50p | 191.50p | 190.00p | 190.00p | 71169 |
11/07/2017 | 192.50p | 196.00p | 190.00p | 191.50p | 0 |
*Close Price adjusted for both dividends and splits