Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/01/2018 | 114.66p | 116.26p | 113.94p | 115.66p | 669847 |
03/01/2018 | 115.66p | 117.06p | 115.26p | 115.46p | 231539 |
02/01/2018 | 117.46p | 117.46p | 114.26p | 116.26p | 754866 |
29/12/2017 | 117.16p | 117.16p | 116.41p | 116.66p | 343291 |
28/12/2017 | 115.91p | 116.66p | 114.66p | 116.41p | 332486 |
27/12/2017 | 116.16p | 116.16p | 114.91p | 115.91p | 203485 |
22/12/2017 | 115.16p | 115.16p | 114.04p | 114.17p | 98714 |
21/12/2017 | 114.91p | 115.16p | 114.17p | 114.17p | 525721 |
20/12/2017 | 114.66p | 115.66p | 114.41p | 114.41p | 422747 |
19/12/2017 | 115.16p | 115.66p | 114.41p | 115.16p | 544725 |
18/12/2017 | 115.16p | 115.41p | 114.79p | 115.16p | 533389 |
15/12/2017 | 114.91p | 115.16p | 112.80p | 115.16p | 890402 |
14/12/2017 | 113.17p | 114.17p | 113.17p | 113.67p | 1086997 |
13/12/2017 | 114.41p | 114.41p | 113.17p | 113.92p | 504526 |
12/12/2017 | 112.17p | 113.67p | 112.17p | 113.67p | 506035 |
11/12/2017 | 111.92p | 114.17p | 111.92p | 112.92p | 921628 |
08/12/2017 | 111.17p | 113.83p | 111.17p | 112.42p | 700633 |
07/12/2017 | 111.92p | 114.17p | 111.92p | 112.42p | 430711 |
06/12/2017 | 113.17p | 114.41p | 112.67p | 112.67p | 285325 |
05/12/2017 | 112.67p | 113.67p | 111.76p | 113.42p | 354488 |
04/12/2017 | 114.66p | 114.66p | 111.17p | 112.17p | 707084 |
01/12/2017 | 111.42p | 114.41p | 111.42p | 113.42p | 383954 |
30/11/2017 | 114.91p | 114.91p | 113.67p | 114.41p | 633730 |
29/11/2017 | 114.17p | 114.66p | 113.42p | 114.66p | 977657 |
28/11/2017 | 113.67p | 113.67p | 112.42p | 113.17p | 548544 |
27/11/2017 | 115.41p | 115.41p | 112.67p | 112.67p | 633415 |
24/11/2017 | 115.66p | 115.66p | 113.17p | 113.17p | 242092 |
23/11/2017 | 114.17p | 114.41p | 113.00p | 113.42p | 339954 |
22/11/2017 | 115.41p | 115.41p | 113.42p | 113.92p | 1337254 |
21/11/2017 | 113.17p | 114.66p | 111.42p | 114.17p | 783505 |
20/11/2017 | 112.17p | 113.67p | 111.55p | 112.17p | 453749 |
17/11/2017 | 111.17p | 112.98p | 111.17p | 112.17p | 773514 |
16/11/2017 | 111.67p | 112.67p | 111.51p | 112.17p | 980542 |
15/11/2017 | 111.17p | 112.42p | 111.17p | 111.67p | 877016 |
14/11/2017 | 114.41p | 114.81p | 111.75p | 112.17p | 890502 |
13/11/2017 | 115.66p | 115.66p | 114.17p | 114.17p | 762195 |
10/11/2017 | 115.66p | 115.79p | 113.92p | 114.66p | 833226 |
09/11/2017 | 115.41p | 116.16p | 114.66p | 114.66p | 1813370 |
08/11/2017 | 115.91p | 116.16p | 115.66p | 115.66p | 1389320 |
07/11/2017 | 114.66p | 116.16p | 114.66p | 115.41p | 909457 |
06/11/2017 | 114.66p | 116.41p | 113.27p | 114.66p | 1414122 |
03/11/2017 | 116.91p | 116.91p | 114.17p | 114.41p | 1033412 |
02/11/2017 | 117.41p | 117.90p | 115.16p | 116.41p | 688620 |
01/11/2017 | 118.15p | 118.40p | 116.81p | 116.91p | 882433 |
31/10/2017 | 118.65p | 118.90p | 117.08p | 118.15p | 547261 |
30/10/2017 | 119.15p | 119.15p | 116.66p | 116.91p | 395799 |
27/10/2017 | 119.65p | 119.65p | 116.51p | 117.41p | 517358 |
26/10/2017 | 118.15p | 118.84p | 116.66p | 117.41p | 590259 |
25/10/2017 | 119.40p | 119.40p | 117.16p | 117.16p | 440799 |
24/10/2017 | 117.65p | 118.90p | 117.56p | 117.90p | 575963 |
23/10/2017 | 119.65p | 120.65p | 117.65p | 117.90p | 499788 |
20/10/2017 | 120.65p | 120.65p | 119.65p | 119.65p | 744043 |
19/10/2017 | 119.15p | 121.00p | 119.15p | 120.40p | 1160895 |
18/10/2017 | 118.65p | 121.14p | 118.65p | 121.14p | 446366 |
17/10/2017 | 118.65p | 120.15p | 118.65p | 119.90p | 1576478 |
16/10/2017 | 118.40p | 120.65p | 118.40p | 119.40p | 515818 |
13/10/2017 | 120.15p | 120.40p | 118.15p | 118.15p | 326209 |
12/10/2017 | 121.39p | 121.39p | 118.15p | 118.15p | 378775 |
11/10/2017 | 120.15p | 122.89p | 120.15p | 120.90p | 405416 |
10/10/2017 | 122.39p | 123.14p | 121.89p | 123.14p | 208514 |
09/10/2017 | 123.14p | 123.14p | 121.39p | 121.64p | 169376 |
06/10/2017 | 122.89p | 123.14p | 122.14p | 122.89p | 500869 |
05/10/2017 | 120.65p | 122.64p | 120.65p | 122.64p | 488404 |
04/10/2017 | 121.39p | 121.39p | 120.90p | 121.14p | 405032 |
03/10/2017 | 122.64p | 122.64p | 121.14p | 121.14p | 336345 |
02/10/2017 | 121.89p | 122.39p | 120.90p | 121.64p | 379515 |
29/09/2017 | 122.39p | 122.64p | 121.64p | 121.89p | 473253 |
28/09/2017 | 122.14p | 122.14p | 121.39p | 121.89p | 152601 |
27/09/2017 | 121.89p | 121.89p | 121.14p | 121.64p | 126621 |
26/09/2017 | 121.14p | 122.14p | 121.14p | 121.89p | 353242 |
25/09/2017 | 122.39p | 122.39p | 120.90p | 121.64p | 305313 |
22/09/2017 | 121.39p | 121.89p | 120.65p | 120.90p | 292328 |
21/09/2017 | 120.65p | 122.64p | 120.15p | 120.15p | 1463053 |
20/09/2017 | 120.40p | 120.65p | 118.15p | 119.65p | 631617 |
19/09/2017 | 119.90p | 120.40p | 119.65p | 120.15p | 241711 |
18/09/2017 | 118.40p | 120.40p | 118.40p | 119.90p | 194297 |
15/09/2017 | 121.14p | 121.14p | 117.41p | 118.90p | 967477 |
14/09/2017 | 117.16p | 120.40p | 117.16p | 119.40p | 356361 |
13/09/2017 | 118.90p | 120.65p | 117.90p | 119.15p | 302296 |
12/09/2017 | 121.14p | 121.14p | 118.65p | 119.15p | 408019 |
11/09/2017 | 119.40p | 121.14p | 119.40p | 119.90p | 208902 |
08/09/2017 | 120.90p | 120.90p | 118.40p | 119.65p | 398239 |
07/09/2017 | 118.65p | 120.15p | 118.65p | 119.65p | 175033 |
06/09/2017 | 118.90p | 120.65p | 118.65p | 119.65p | 314860 |
05/09/2017 | 119.40p | 119.65p | 118.65p | 118.90p | 198838 |
04/09/2017 | 117.90p | 119.65p | 117.90p | 118.65p | 188029 |
01/09/2017 | 119.40p | 119.90p | 118.65p | 118.90p | 182634 |
31/08/2017 | 119.65p | 119.65p | 117.90p | 119.65p | 668453 |
30/08/2017 | 118.65p | 119.65p | 118.15p | 119.15p | 231160 |
29/08/2017 | 119.65p | 119.65p | 117.65p | 118.65p | 370242 |
25/08/2017 | 121.14p | 121.14p | 118.40p | 118.40p | 463374 |
24/08/2017 | 120.40p | 121.14p | 119.90p | 120.65p | 375249 |
23/08/2017 | 120.40p | 120.65p | 119.15p | 120.65p | 228791 |
22/08/2017 | 120.40p | 120.40p | 119.40p | 120.40p | 100321 |
21/08/2017 | 119.40p | 119.65p | 119.15p | 119.40p | 487677 |
18/08/2017 | 119.65p | 120.15p | 119.15p | 119.15p | 442633 |
17/08/2017 | 119.90p | 119.90p | 119.40p | 119.40p | 274373 |
16/08/2017 | 118.90p | 119.65p | 118.90p | 119.65p | 214341 |
15/08/2017 | 118.40p | 119.15p | 117.65p | 118.90p | 129605 |
14/08/2017 | 118.40p | 118.40p | 116.41p | 117.41p | 258128 |
11/08/2017 | 117.65p | 117.65p | 116.41p | 116.91p | 446974 |
10/08/2017 | 116.16p | 118.40p | 116.16p | 117.65p | 261383 |
09/08/2017 | 117.65p | 118.40p | 117.41p | 117.90p | 312091 |
08/08/2017 | 116.66p | 118.40p | 116.16p | 118.40p | 944116 |
07/08/2017 | 116.41p | 116.66p | 115.91p | 116.66p | 714750 |
04/08/2017 | 115.66p | 116.41p | 115.41p | 115.91p | 704226 |
03/08/2017 | 114.66p | 116.41p | 114.66p | 115.66p | 369289 |
02/08/2017 | 115.41p | 115.41p | 114.91p | 115.16p | 478687 |
01/08/2017 | 115.41p | 115.41p | 114.91p | 115.41p | 337260 |
31/07/2017 | 115.41p | 115.41p | 113.92p | 115.41p | 433385 |
28/07/2017 | 115.41p | 115.41p | 113.92p | 115.16p | 206925 |
27/07/2017 | 115.16p | 115.16p | 114.17p | 114.17p | 222314 |
26/07/2017 | 114.41p | 115.66p | 113.42p | 113.67p | 399991 |
25/07/2017 | 113.92p | 115.66p | 113.42p | 114.66p | 489222 |
24/07/2017 | 113.92p | 114.66p | 112.92p | 114.66p | 445597 |
21/07/2017 | 112.17p | 113.92p | 112.17p | 113.67p | 359445 |
20/07/2017 | 113.92p | 114.17p | 112.92p | 114.17p | 335501 |
19/07/2017 | 113.17p | 113.92p | 111.67p | 113.67p | 131827 |
18/07/2017 | 113.92p | 114.17p | 111.92p | 114.17p | 248019 |
17/07/2017 | 113.67p | 113.67p | 111.92p | 112.67p | 177544 |
14/07/2017 | 112.92p | 113.17p | 112.17p | 112.42p | 110843 |
13/07/2017 | 113.92p | 113.92p | 111.42p | 111.67p | 325003 |
12/07/2017 | 112.67p | 114.41p | 112.67p | 113.17p | 256896 |
11/07/2017 | 112.17p | 114.66p | 110.43p | 114.66p | 780209 |
10/07/2017 | 114.66p | 114.66p | 111.17p | 111.42p | 111366 |
07/07/2017 | 112.67p | 114.17p | 111.17p | 112.17p | 422668 |
06/07/2017 | 114.91p | 114.91p | 112.42p | 112.67p | 444466 |
05/07/2017 | 112.67p | 112.92p | 111.42p | 112.92p | 342972 |
04/07/2017 | 113.42p | 113.42p | 111.92p | 111.92p | 221173 |
03/07/2017 | 113.92p | 113.92p | 112.42p | 112.67p | 265660 |
30/06/2017 | 113.67p | 114.66p | 112.92p | 113.42p | 448534 |
29/06/2017 | 112.92p | 114.17p | 112.92p | 113.67p | 318891 |
28/06/2017 | 112.92p | 114.41p | 112.67p | 112.67p | 324949 |
27/06/2017 | 115.91p | 115.91p | 112.92p | 113.42p | 404948 |
26/06/2017 | 115.16p | 115.16p | 113.92p | 114.17p | 541310 |
23/06/2017 | 114.17p | 114.66p | 112.92p | 114.66p | 373523 |
22/06/2017 | 115.16p | 115.16p | 113.42p | 113.67p | 243763 |
21/06/2017 | 114.91p | 115.16p | 114.17p | 114.41p | 362780 |
20/06/2017 | 115.16p | 115.16p | 112.92p | 114.91p | 337444 |
19/06/2017 | 112.67p | 115.66p | 112.67p | 114.91p | 178550 |
16/06/2017 | 115.16p | 116.41p | 113.92p | 116.41p | 1744295 |
15/06/2017 | 115.41p | 115.41p | 113.42p | 114.91p | 852134 |
14/06/2017 | 113.92p | 115.41p | 112.67p | 115.41p | 1257306 |
13/06/2017 | 114.17p | 114.66p | 112.67p | 113.67p | 1307312 |
12/06/2017 | 112.17p | 113.17p | 111.92p | 112.67p | 875665 |
09/06/2017 | 112.67p | 113.17p | 110.43p | 112.67p | 806115 |
08/06/2017 | 112.17p | 112.42p | 110.92p | 112.42p | 697948 |
07/06/2017 | 111.67p | 112.67p | 111.55p | 112.17p | 363591 |
06/06/2017 | 112.67p | 112.67p | 110.68p | 111.67p | 330454 |
05/06/2017 | 112.42p | 112.67p | 111.17p | 111.92p | 574321 |
02/06/2017 | 112.67p | 112.67p | 111.42p | 111.92p | 1539543 |
01/06/2017 | 112.42p | 112.67p | 111.67p | 111.92p | 873125 |
31/05/2017 | 112.42p | 112.67p | 111.92p | 112.17p | 1102278 |
30/05/2017 | 110.68p | 112.92p | 110.68p | 111.92p | 1022404 |
26/05/2017 | 112.67p | 114.17p | 111.92p | 112.67p | 1427320 |
25/05/2017 | 112.67p | 112.67p | 111.42p | 111.92p | 357175 |
24/05/2017 | 112.42p | 112.67p | 111.42p | 112.67p | 459654 |
23/05/2017 | 112.67p | 112.79p | 111.67p | 111.67p | 621448 |
22/05/2017 | 112.42p | 113.53p | 111.92p | 112.42p | 698515 |
19/05/2017 | 112.42p | 113.42p | 112.17p | 112.17p | 643925 |
18/05/2017 | 111.67p | 112.71p | 111.67p | 112.67p | 706171 |
17/05/2017 | 112.67p | 112.67p | 111.92p | 112.17p | 770377 |
16/05/2017 | 112.67p | 113.20p | 111.92p | 112.67p | 1060865 |
15/05/2017 | 114.17p | 114.17p | 112.92p | 112.92p | 762985 |
12/05/2017 | 112.92p | 113.67p | 112.67p | 113.42p | 518841 |
11/05/2017 | 114.17p | 114.17p | 112.77p | 113.42p | 1294501 |
10/05/2017 | 114.91p | 115.13p | 113.67p | 113.92p | 1227767 |
09/05/2017 | 115.16p | 115.16p | 113.67p | 114.66p | 1141642 |
08/05/2017 | 112.92p | 114.66p | 112.67p | 113.67p | 766392 |
05/05/2017 | 112.67p | 114.17p | 112.67p | 113.42p | 348020 |
04/05/2017 | 113.42p | 115.16p | 113.17p | 113.92p | 1200544 |
03/05/2017 | 112.67p | 113.92p | 112.61p | 113.67p | 510038 |
02/05/2017 | 113.17p | 113.92p | 112.42p | 112.92p | 901416 |
28/04/2017 | 111.92p | 114.17p | 111.92p | 112.92p | 703907 |
27/04/2017 | 110.92p | 114.17p | 110.92p | 113.67p | 887883 |
26/04/2017 | 113.67p | 113.67p | 111.83p | 113.67p | 1103589 |
25/04/2017 | 113.42p | 113.42p | 110.95p | 112.67p | 466594 |
24/04/2017 | 113.67p | 113.67p | 110.68p | 111.67p | 716769 |
21/04/2017 | 113.67p | 113.67p | 111.42p | 112.17p | 1244746 |
20/04/2017 | 112.67p | 113.67p | 111.92p | 112.67p | 818472 |
19/04/2017 | 112.17p | 112.92p | 111.67p | 112.67p | 586113 |
18/04/2017 | 112.67p | 112.67p | 109.70p | 111.92p | 810508 |
13/04/2017 | 112.17p | 112.92p | 111.17p | 111.67p | 841970 |
12/04/2017 | 112.42p | 112.57p | 111.02p | 111.92p | 585688 |
11/04/2017 | 112.92p | 112.92p | 111.42p | 112.17p | 1171466 |
10/04/2017 | 111.92p | 112.67p | 110.68p | 111.17p | 627009 |
07/04/2017 | 111.67p | 112.17p | 110.92p | 112.17p | 1043302 |
06/04/2017 | 111.67p | 111.92p | 109.43p | 111.92p | 1605446 |
05/04/2017 | 107.43p | 111.67p | 107.43p | 111.17p | 724241 |
04/04/2017 | 106.94p | 110.92p | 106.94p | 110.68p | 846060 |
03/04/2017 | 107.19p | 110.43p | 107.19p | 109.93p | 807072 |
31/03/2017 | 107.43p | 110.25p | 107.43p | 110.18p | 986936 |
30/03/2017 | 108.43p | 110.43p | 108.43p | 109.93p | 1176713 |
29/03/2017 | 110.68p | 111.17p | 109.18p | 111.17p | 915004 |
28/03/2017 | 110.18p | 110.18p | 108.18p | 109.68p | 731463 |
27/03/2017 | 107.68p | 109.18p | 107.62p | 108.93p | 687500 |
24/03/2017 | 107.68p | 108.68p | 107.25p | 108.18p | 935026 |
23/03/2017 | 107.19p | 109.28p | 107.19p | 107.68p | 711801 |
22/03/2017 | 107.19p | 108.56p | 107.19p | 107.93p | 1119316 |
21/03/2017 | 107.68p | 108.73p | 107.43p | 107.68p | 643250 |
*Close Price adjusted for both dividends and splits