Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/01/2018 | 410.00p | 430.60p | 406.00p | 428.80p | 2270385 |
11/01/2018 | 409.00p | 414.20p | 404.86p | 410.00p | 1497903 |
10/01/2018 | 424.90p | 427.20p | 407.00p | 409.10p | 1927496 |
09/01/2018 | 430.40p | 433.40p | 423.80p | 424.40p | 1294725 |
08/01/2018 | 437.50p | 440.80p | 426.68p | 429.00p | 2261760 |
05/01/2018 | 440.00p | 442.20p | 428.10p | 437.20p | 3319860 |
04/01/2018 | 422.30p | 444.70p | 418.40p | 437.80p | 5637188 |
03/01/2018 | 392.90p | 430.00p | 392.90p | 423.00p | 5300323 |
02/01/2018 | 389.60p | 402.00p | 389.60p | 392.50p | 2508307 |
29/12/2017 | 384.10p | 397.10p | 377.90p | 397.10p | 818970 |
28/12/2017 | 372.20p | 384.70p | 372.20p | 384.70p | 1522528 |
27/12/2017 | 352.90p | 376.30p | 346.40p | 375.60p | 1742907 |
22/12/2017 | 357.00p | 365.20p | 349.60p | 361.70p | 506313 |
21/12/2017 | 353.60p | 359.30p | 352.30p | 357.90p | 1980456 |
20/12/2017 | 342.80p | 359.11p | 342.59p | 356.90p | 2343277 |
19/12/2017 | 345.40p | 354.50p | 340.23p | 345.40p | 1256872 |
18/12/2017 | 331.50p | 345.60p | 331.50p | 344.60p | 1546607 |
15/12/2017 | 342.00p | 343.43p | 332.00p | 337.00p | 2907129 |
14/12/2017 | 341.80p | 358.40p | 334.90p | 343.60p | 3367196 |
13/12/2017 | 349.40p | 352.00p | 339.00p | 341.60p | 2827696 |
12/12/2017 | 348.80p | 354.80p | 347.00p | 350.90p | 1809847 |
11/12/2017 | 356.10p | 367.00p | 348.00p | 349.40p | 1179081 |
08/12/2017 | 350.70p | 360.00p | 350.00p | 355.90p | 2907949 |
07/12/2017 | 355.00p | 360.00p | 348.70p | 352.00p | 2310414 |
06/12/2017 | 349.50p | 353.60p | 336.60p | 350.40p | 1194390 |
05/12/2017 | 348.00p | 361.50p | 342.60p | 348.90p | 4437487 |
04/12/2017 | 366.50p | 366.50p | 348.00p | 348.40p | 3971175 |
01/12/2017 | 351.50p | 373.10p | 344.20p | 363.50p | 3934366 |
30/11/2017 | 359.50p | 365.40p | 310.39p | 352.60p | 7401044 |
29/11/2017 | 313.70p | 370.30p | 311.90p | 359.60p | 12202900 |
28/11/2017 | 307.50p | 327.70p | 300.36p | 309.60p | 14730260 |
27/11/2017 | 238.50p | 264.25p | 235.80p | 256.20p | 5885444 |
24/11/2017 | 244.00p | 245.44p | 238.60p | 238.70p | 824046 |
23/11/2017 | 246.20p | 247.20p | 243.10p | 244.00p | 830534 |
22/11/2017 | 243.30p | 248.10p | 240.30p | 244.40p | 1470172 |
21/11/2017 | 249.70p | 250.10p | 240.10p | 243.30p | 2066910 |
20/11/2017 | 252.00p | 254.90p | 2.45p | 248.30p | 2594678 |
17/11/2017 | 242.80p | 252.30p | 242.80p | 251.90p | 2417693 |
16/11/2017 | 252.20p | 252.20p | 243.50p | 246.30p | 2978514 |
15/11/2017 | 251.00p | 254.50p | 245.60p | 249.60p | 5657432 |
14/11/2017 | 256.30p | 260.40p | 251.10p | 251.10p | 2771960 |
13/11/2017 | 258.50p | 260.00p | 254.10p | 255.60p | 2007749 |
10/11/2017 | 261.20p | 262.00p | 258.90p | 259.10p | 1076098 |
09/11/2017 | 263.10p | 263.80p | 259.45p | 261.50p | 1900662 |
08/11/2017 | 271.20p | 271.90p | 262.80p | 264.00p | 3265019 |
07/11/2017 | 280.80p | 281.90p | 271.10p | 271.10p | 1859979 |
06/11/2017 | 282.90p | 285.80p | 280.50p | 280.70p | 1331587 |
03/11/2017 | 276.80p | 284.80p | 271.20p | 284.00p | 2082618 |
02/11/2017 | 279.90p | 283.00p | 260.00p | 277.60p | 5802321 |
01/11/2017 | 288.90p | 293.00p | 279.90p | 279.90p | 2156326 |
31/10/2017 | 286.60p | 288.80p | 283.70p | 287.70p | 1210217 |
30/10/2017 | 281.30p | 285.50p | 281.16p | 285.00p | 2019078 |
27/10/2017 | 281.50p | 285.60p | 278.60p | 281.30p | 3246917 |
26/10/2017 | 287.00p | 287.30p | 280.30p | 280.80p | 2283108 |
25/10/2017 | 293.70p | 293.70p | 286.30p | 286.80p | 1924261 |
24/10/2017 | 292.60p | 295.97p | 290.00p | 292.70p | 1453759 |
23/10/2017 | 291.20p | 294.80p | 290.10p | 293.80p | 1331523 |
20/10/2017 | 295.00p | 298.80p | 290.00p | 291.90p | 1464728 |
19/10/2017 | 296.00p | 299.00p | 295.10p | 297.60p | 868613 |
18/10/2017 | 298.00p | 299.20p | 293.90p | 297.60p | 831138 |
17/10/2017 | 303.20p | 303.20p | 296.90p | 297.00p | 1012860 |
16/10/2017 | 310.00p | 311.00p | 299.80p | 301.00p | 1718475 |
13/10/2017 | 308.70p | 311.90p | 306.20p | 308.90p | 1258823 |
12/10/2017 | 302.90p | 310.00p | 300.70p | 310.00p | 1109282 |
11/10/2017 | 298.20p | 303.40p | 297.70p | 301.80p | 1144941 |
10/10/2017 | 293.80p | 297.40p | 291.30p | 297.00p | 1055520 |
09/10/2017 | 296.50p | 297.70p | 291.90p | 293.70p | 758274 |
06/10/2017 | 300.60p | 303.30p | 295.80p | 296.00p | 1187417 |
05/10/2017 | 298.30p | 303.10p | 293.50p | 300.10p | 991427 |
04/10/2017 | 300.00p | 300.00p | 295.20p | 297.40p | 1383278 |
03/10/2017 | 295.10p | 304.70p | 290.10p | 299.70p | 1418846 |
02/10/2017 | 295.10p | 296.60p | 292.30p | 295.10p | 1142479 |
29/09/2017 | 289.20p | 295.40p | 286.80p | 292.70p | 1390573 |
28/09/2017 | 286.90p | 288.40p | 279.60p | 287.50p | 1208358 |
27/09/2017 | 283.30p | 285.80p | 281.70p | 285.80p | 1294386 |
26/09/2017 | 286.40p | 286.40p | 279.80p | 282.80p | 1006648 |
25/09/2017 | 282.40p | 286.00p | 278.10p | 283.90p | 985519 |
22/09/2017 | 283.00p | 285.10p | 279.90p | 282.20p | 1644045 |
21/09/2017 | 290.80p | 292.50p | 284.00p | 285.00p | 1808933 |
20/09/2017 | 294.70p | 294.80p | 288.50p | 290.20p | 2362404 |
19/09/2017 | 298.90p | 299.50p | 280.00p | 296.10p | 3976213 |
18/09/2017 | 303.20p | 305.40p | 299.50p | 302.00p | 1268549 |
15/09/2017 | 295.40p | 299.70p | 295.30p | 298.70p | 1761995 |
14/09/2017 | 304.10p | 306.70p | 298.30p | 298.30p | 1347573 |
13/09/2017 | 309.00p | 309.00p | 304.40p | 305.40p | 1293127 |
12/09/2017 | 312.30p | 312.70p | 308.10p | 308.10p | 1071050 |
11/09/2017 | 310.70p | 314.90p | 309.40p | 310.70p | 1182730 |
08/09/2017 | 301.50p | 310.70p | 300.20p | 310.70p | 1506229 |
07/09/2017 | 306.00p | 306.10p | 302.10p | 302.30p | 874937 |
06/09/2017 | 307.30p | 307.30p | 303.10p | 304.10p | 1080250 |
05/09/2017 | 302.70p | 307.00p | 300.10p | 305.60p | 803420 |
04/09/2017 | 304.00p | 307.10p | 301.40p | 301.40p | 592040 |
01/09/2017 | 309.80p | 309.80p | 301.40p | 304.80p | 1957534 |
31/08/2017 | 301.80p | 309.80p | 299.80p | 309.80p | 1658685 |
30/08/2017 | 298.60p | 305.10p | 297.50p | 304.10p | 2291044 |
29/08/2017 | 293.40p | 293.40p | 286.50p | 291.60p | 1114232 |
25/08/2017 | 285.00p | 289.70p | 282.30p | 289.40p | 1588724 |
24/08/2017 | 282.50p | 287.20p | 279.50p | 285.90p | 1847758 |
23/08/2017 | 289.80p | 290.50p | 283.20p | 285.00p | 700214 |
22/08/2017 | 285.90p | 292.10p | 284.50p | 290.00p | 1078451 |
21/08/2017 | 280.00p | 286.10p | 280.00p | 285.60p | 738746 |
18/08/2017 | 289.50p | 290.70p | 282.30p | 283.50p | 1762229 |
17/08/2017 | 292.10p | 295.30p | 290.60p | 292.10p | 1187442 |
16/08/2017 | 291.00p | 295.30p | 291.00p | 292.60p | 878917 |
15/08/2017 | 293.00p | 294.80p | 287.10p | 291.50p | 837792 |
14/08/2017 | 292.80p | 294.80p | 289.80p | 292.60p | 797204 |
11/08/2017 | 290.10p | 293.00p | 283.80p | 292.80p | 1811748 |
10/08/2017 | 298.10p | 299.10p | 292.20p | 293.70p | 1277314 |
09/08/2017 | 300.00p | 300.50p | 293.30p | 298.10p | 1016498 |
08/08/2017 | 307.50p | 307.50p | 300.70p | 301.20p | 1445120 |
07/08/2017 | 313.50p | 313.70p | 306.50p | 306.80p | 1277059 |
04/08/2017 | 308.70p | 317.60p | 303.80p | 312.50p | 1544184 |
03/08/2017 | 303.10p | 307.10p | 301.00p | 305.90p | 1499468 |
02/08/2017 | 301.80p | 305.20p | 301.00p | 302.60p | 1102486 |
01/08/2017 | 301.10p | 302.60p | 297.50p | 302.00p | 1257946 |
31/07/2017 | 299.70p | 302.90p | 296.30p | 301.10p | 1596103 |
28/07/2017 | 304.10p | 307.60p | 297.40p | 300.00p | 1136716 |
27/07/2017 | 299.80p | 307.10p | 298.90p | 306.30p | 1482618 |
26/07/2017 | 293.80p | 300.40p | 289.40p | 299.90p | 1286174 |
25/07/2017 | 292.80p | 295.70p | 287.90p | 292.70p | 945840 |
24/07/2017 | 294.00p | 295.60p | 289.30p | 292.10p | 1612327 |
21/07/2017 | 298.50p | 299.90p | 292.10p | 294.20p | 1094869 |
20/07/2017 | 293.70p | 301.10p | 292.60p | 298.70p | 1222371 |
19/07/2017 | 291.00p | 295.10p | 287.30p | 293.70p | 1039508 |
18/07/2017 | 292.70p | 300.40p | 286.90p | 289.60p | 2525095 |
17/07/2017 | 280.40p | 293.20p | 280.40p | 292.20p | 1820679 |
14/07/2017 | 281.10p | 281.70p | 277.00p | 280.10p | 1333986 |
13/07/2017 | 277.00p | 288.40p | 276.30p | 280.80p | 2262862 |
12/07/2017 | 275.70p | 277.30p | 270.00p | 274.10p | 1898808 |
11/07/2017 | 275.90p | 276.70p | 268.80p | 273.40p | 2108649 |
10/07/2017 | 285.30p | 287.90p | 274.70p | 276.10p | 1926421 |
07/07/2017 | 286.60p | 286.60p | 276.10p | 284.10p | 2259397 |
06/07/2017 | 291.80p | 294.70p | 278.40p | 285.10p | 2071888 |
05/07/2017 | 303.70p | 305.60p | 286.90p | 291.50p | 2619358 |
04/07/2017 | 289.10p | 292.40p | 283.00p | 289.60p | 1621879 |
03/07/2017 | 289.80p | 293.90p | 285.60p | 289.20p | 1328181 |
30/06/2017 | 290.80p | 292.40p | 287.90p | 289.40p | 1995310 |
29/06/2017 | 297.50p | 299.20p | 289.30p | 290.10p | 1860381 |
28/06/2017 | 296.60p | 300.10p | 291.90p | 295.60p | 1454010 |
27/06/2017 | 302.00p | 302.40p | 294.70p | 297.30p | 1380149 |
26/06/2017 | 302.70p | 315.90p | 299.50p | 301.90p | 1590381 |
23/06/2017 | 304.10p | 304.10p | 297.50p | 301.70p | 1234485 |
22/06/2017 | 301.60p | 306.00p | 296.60p | 302.60p | 1477378 |
21/06/2017 | 300.30p | 316.10p | 294.60p | 300.20p | 3265191 |
20/06/2017 | 308.90p | 318.80p | 299.60p | 301.20p | 4156418 |
19/06/2017 | 282.30p | 310.90p | 282.30p | 306.40p | 3887184 |
16/06/2017 | 277.30p | 286.30p | 263.80p | 275.80p | 11304210 |
15/06/2017 | 276.00p | 277.98p | 267.50p | 274.30p | 2804087 |
14/06/2017 | 276.40p | 279.60p | 270.50p | 278.90p | 3446150 |
13/06/2017 | 271.60p | 276.60p | 269.30p | 275.00p | 3170139 |
12/06/2017 | 287.90p | 289.80p | 267.50p | 270.50p | 4672933 |
09/06/2017 | 285.40p | 290.60p | 281.20p | 289.90p | 2626351 |
08/06/2017 | 286.00p | 287.80p | 274.80p | 287.80p | 3495828 |
07/06/2017 | 308.50p | 309.10p | 275.10p | 284.00p | 6518074 |
06/06/2017 | 315.50p | 315.50p | 303.20p | 308.40p | 2247867 |
05/06/2017 | 332.00p | 340.00p | 303.10p | 312.20p | 6482292 |
02/06/2017 | 320.00p | 320.30p | 313.50p | 316.00p | 2202424 |
01/06/2017 | 315.00p | 318.03p | 313.40p | 317.90p | 2145247 |
31/05/2017 | 309.20p | 317.70p | 305.50p | 314.70p | 3722765 |
30/05/2017 | 311.20p | 319.90p | 307.37p | 308.60p | 1818546 |
26/05/2017 | 306.90p | 316.30p | 305.19p | 313.00p | 3245146 |
25/05/2017 | 301.00p | 308.10p | 301.00p | 306.40p | 2171909 |
24/05/2017 | 301.70p | 304.50p | 297.50p | 303.00p | 5196448 |
23/05/2017 | 301.90p | 304.00p | 298.10p | 302.50p | 2098339 |
22/05/2017 | 290.90p | 305.00p | 286.65p | 302.00p | 3234496 |
19/05/2017 | 291.50p | 293.40p | 286.20p | 290.50p | 1616158 |
18/05/2017 | 287.90p | 292.00p | 286.00p | 290.10p | 2231907 |
17/05/2017 | 280.80p | 291.00p | 275.40p | 288.00p | 3670383 |
16/05/2017 | 264.50p | 280.90p | 264.50p | 280.90p | 3650234 |
15/05/2017 | 261.10p | 266.70p | 261.10p | 264.60p | 2510761 |
12/05/2017 | 264.30p | 268.50p | 264.30p | 265.00p | 998541 |
11/05/2017 | 263.50p | 267.80p | 263.40p | 264.20p | 871900 |
10/05/2017 | 264.60p | 267.70p | 264.00p | 267.00p | 924209 |
09/05/2017 | 260.60p | 265.60p | 260.60p | 264.30p | 944500 |
08/05/2017 | 259.80p | 262.10p | 257.50p | 260.60p | 2231483 |
05/05/2017 | 262.00p | 263.10p | 257.00p | 259.60p | 1511683 |
04/05/2017 | 263.10p | 265.12p | 260.90p | 262.00p | 1259188 |
03/05/2017 | 265.70p | 265.70p | 260.50p | 263.10p | 2206364 |
02/05/2017 | 255.90p | 274.90p | 255.30p | 265.50p | 11597356 |
28/04/2017 | 251.40p | 253.70p | 250.30p | 251.00p | 3734470 |
27/04/2017 | 250.70p | 251.05p | 249.00p | 250.70p | 1415507 |
26/04/2017 | 245.30p | 250.90p | 245.30p | 250.00p | 1702264 |
25/04/2017 | 255.00p | 255.87p | 249.00p | 249.00p | 932737 |
24/04/2017 | 253.80p | 254.30p | 247.73p | 254.10p | 2088215 |
21/04/2017 | 248.30p | 252.80p | 244.40p | 248.60p | 1171958 |
20/04/2017 | 249.90p | 252.30p | 245.10p | 249.40p | 1450863 |
19/04/2017 | 246.00p | 249.40p | 243.50p | 249.00p | 1935818 |
18/04/2017 | 248.10p | 248.50p | 243.83p | 245.60p | 2319997 |
13/04/2017 | 238.40p | 247.40p | 237.56p | 247.00p | 1810951 |
12/04/2017 | 238.80p | 240.61p | 236.60p | 238.60p | 1420448 |
11/04/2017 | 242.30p | 243.50p | 238.21p | 239.40p | 1427156 |
10/04/2017 | 242.30p | 244.10p | 237.00p | 242.70p | 2272117 |
07/04/2017 | 240.00p | 244.65p | 233.10p | 238.50p | 5826217 |
06/04/2017 | 248.00p | 252.02p | 246.20p | 252.00p | 1784314 |
05/04/2017 | 245.10p | 247.45p | 242.40p | 246.70p | 2050292 |
04/04/2017 | 243.40p | 246.40p | 238.10p | 244.20p | 3962159 |
03/04/2017 | 240.10p | 243.11p | 237.10p | 240.80p | 2143112 |
31/03/2017 | 240.20p | 242.10p | 238.40p | 241.00p | 1736427 |
30/03/2017 | 243.80p | 243.80p | 238.40p | 240.00p | 1255955 |
29/03/2017 | 243.50p | 243.50p | 240.00p | 241.30p | 1213857 |
*Close Price adjusted for both dividends and splits