Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/04/2017 | 234.50p | 235.50p | 234.50p | 234.50p | 101462 |
12/04/2017 | 236.50p | 236.50p | 233.90p | 234.50p | 145851 |
11/04/2017 | 235.50p | 235.52p | 233.50p | 234.38p | 188079 |
10/04/2017 | 235.00p | 235.75p | 233.68p | 235.00p | 244384 |
07/04/2017 | 236.50p | 236.59p | 234.00p | 234.75p | 148247 |
06/04/2017 | 234.00p | 236.25p | 234.00p | 235.00p | 181280 |
05/04/2017 | 236.00p | 236.56p | 234.00p | 234.00p | 181657 |
04/04/2017 | 234.50p | 235.50p | 234.00p | 234.00p | 214202 |
03/04/2017 | 236.25p | 237.44p | 234.00p | 234.75p | 199725 |
31/03/2017 | 235.50p | 237.50p | 234.50p | 237.50p | 261421 |
30/03/2017 | 238.00p | 238.50p | 234.50p | 235.50p | 185711 |
29/03/2017 | 238.50p | 238.50p | 234.50p | 236.25p | 774837 |
28/03/2017 | 236.50p | 237.46p | 235.50p | 235.75p | 191905 |
27/03/2017 | 237.00p | 237.00p | 234.27p | 235.50p | 287224 |
24/03/2017 | 236.50p | 238.50p | 235.20p | 236.25p | 149010 |
23/03/2017 | 236.50p | 238.50p | 235.30p | 236.75p | 203847 |
22/03/2017 | 238.00p | 238.00p | 235.40p | 236.25p | 211148 |
21/03/2017 | 237.00p | 237.25p | 235.00p | 235.00p | 134861 |
20/03/2017 | 236.00p | 237.50p | 235.18p | 235.50p | 170474 |
17/03/2017 | 235.75p | 238.00p | 234.50p | 234.50p | 263188 |
16/03/2017 | 238.75p | 238.75p | 235.36p | 236.00p | 123451 |
15/03/2017 | 236.00p | 237.75p | 235.63p | 237.75p | 151418 |
14/03/2017 | 236.00p | 237.00p | 235.50p | 237.00p | 337613 |
13/03/2017 | 238.25p | 238.25p | 236.00p | 236.63p | 223216 |
10/03/2017 | 237.75p | 238.25p | 236.21p | 237.12p | 140544 |
09/03/2017 | 237.75p | 238.00p | 235.50p | 238.00p | 162453 |
08/03/2017 | 238.00p | 238.00p | 235.94p | 236.25p | 119976 |
07/03/2017 | 238.75p | 238.75p | 236.50p | 236.50p | 173284 |
06/03/2017 | 238.50p | 238.75p | 236.35p | 236.63p | 189871 |
03/03/2017 | 238.50p | 238.52p | 235.75p | 238.50p | 83325 |
02/03/2017 | 236.00p | 238.75p | 234.50p | 238.75p | 115348 |
01/03/2017 | 239.00p | 239.00p | 235.96p | 238.00p | 198072 |
28/02/2017 | 237.25p | 239.31p | 237.25p | 237.25p | 109908 |
27/02/2017 | 239.75p | 239.75p | 237.50p | 237.50p | 166521 |
24/02/2017 | 236.75p | 240.00p | 236.50p | 236.50p | 157941 |
23/02/2017 | 239.75p | 240.00p | 236.50p | 238.25p | 154275 |
22/02/2017 | 239.00p | 239.48p | 238.30p | 239.25p | 118708 |
21/02/2017 | 237.25p | 238.70p | 237.25p | 238.00p | 98722 |
20/02/2017 | 238.25p | 238.25p | 236.00p | 238.25p | 149328 |
17/02/2017 | 239.75p | 239.75p | 236.11p | 238.12p | 187004 |
16/02/2017 | 238.72p | 239.37p | 237.24p | 238.00p | 113658 |
15/02/2017 | 235.00p | 240.00p | 235.00p | 237.88p | 201820 |
14/02/2017 | 237.25p | 238.52p | 236.03p | 237.75p | 166863 |
13/02/2017 | 239.50p | 239.50p | 235.49p | 237.25p | 173647 |
10/02/2017 | 237.75p | 239.00p | 235.25p | 236.25p | 214196 |
09/02/2017 | 234.75p | 237.50p | 234.50p | 235.37p | 107319 |
08/02/2017 | 236.50p | 239.00p | 235.00p | 235.75p | 137432 |
07/02/2017 | 238.00p | 238.75p | 235.00p | 235.25p | 176495 |
06/02/2017 | 237.75p | 238.00p | 235.12p | 238.00p | 106770 |
03/02/2017 | 235.75p | 237.00p | 234.00p | 235.75p | 130619 |
02/02/2017 | 236.77p | 237.10p | 235.16p | 236.50p | 101938 |
01/02/2017 | 237.75p | 237.99p | 235.78p | 236.37p | 122964 |
31/01/2017 | 235.00p | 237.06p | 234.85p | 236.50p | 101981 |
30/01/2017 | 234.50p | 236.65p | 234.20p | 236.00p | 42601 |
27/01/2017 | 235.00p | 236.62p | 234.59p | 236.37p | 118036 |
26/01/2017 | 236.00p | 237.75p | 234.34p | 237.50p | 100027 |
25/01/2017 | 238.00p | 238.00p | 234.16p | 235.50p | 66216 |
24/01/2017 | 234.75p | 236.54p | 234.50p | 235.75p | 169309 |
23/01/2017 | 234.75p | 236.00p | 234.00p | 235.00p | 71811 |
20/01/2017 | 236.50p | 236.50p | 234.00p | 234.00p | 87012 |
19/01/2017 | 234.25p | 236.00p | 233.95p | 235.75p | 166373 |
18/01/2017 | 237.50p | 237.50p | 234.00p | 234.00p | 165655 |
17/01/2017 | 235.00p | 236.50p | 234.50p | 236.50p | 120835 |
16/01/2017 | 237.50p | 237.50p | 234.83p | 235.50p | 151441 |
13/01/2017 | 236.00p | 236.00p | 234.75p | 235.75p | 183126 |
12/01/2017 | 236.50p | 236.50p | 234.85p | 235.75p | 153715 |
11/01/2017 | 235.00p | 235.88p | 234.65p | 235.00p | 134533 |
10/01/2017 | 237.50p | 237.50p | 234.65p | 236.00p | 183046 |
09/01/2017 | 235.00p | 237.75p | 233.20p | 237.75p | 186382 |
06/01/2017 | 234.00p | 235.50p | 233.00p | 235.50p | 125262 |
05/01/2017 | 233.00p | 236.00p | 233.00p | 233.00p | 175793 |
04/01/2017 | 234.00p | 235.00p | 233.15p | 235.00p | 88770 |
03/01/2017 | 234.20p | 234.90p | 233.22p | 234.63p | 80674 |
30/12/2016 | 236.00p | 236.00p | 233.55p | 234.50p | 137948 |
29/12/2016 | 236.00p | 236.00p | 233.33p | 234.00p | 26582 |
28/12/2016 | 236.00p | 236.00p | 233.81p | 235.25p | 105694 |
23/12/2016 | 236.00p | 236.00p | 233.50p | 235.00p | 20230 |
22/12/2016 | 236.00p | 236.00p | 233.36p | 235.50p | 63833 |
21/12/2016 | 235.00p | 235.00p | 232.25p | 233.50p | 76187 |
20/12/2016 | 234.50p | 235.61p | 231.44p | 233.75p | 61654 |
19/12/2016 | 234.75p | 234.75p | 231.44p | 233.63p | 124310 |
16/12/2016 | 235.00p | 235.00p | 232.06p | 233.25p | 95742 |
15/12/2016 | 234.00p | 234.50p | 231.96p | 233.00p | 118836 |
14/12/2016 | 234.00p | 234.00p | 232.00p | 232.50p | 57268 |
13/12/2016 | 234.50p | 234.50p | 230.00p | 232.50p | 189426 |
12/12/2016 | 234.00p | 234.00p | 230.50p | 233.50p | 93564 |
09/12/2016 | 233.25p | 233.75p | 231.00p | 233.75p | 210788 |
08/12/2016 | 232.00p | 233.50p | 230.75p | 231.00p | 229112 |
07/12/2016 | 232.00p | 232.00p | 229.00p | 229.25p | 137584 |
06/12/2016 | 230.00p | 231.75p | 229.33p | 230.75p | 193667 |
05/12/2016 | 233.00p | 233.00p | 228.50p | 230.50p | 264655 |
02/12/2016 | 233.25p | 233.25p | 230.50p | 230.50p | 55591 |
01/12/2016 | 233.25p | 233.25p | 230.00p | 230.00p | 39902 |
30/11/2016 | 233.25p | 233.25p | 231.00p | 233.25p | 76000 |
29/11/2016 | 233.00p | 233.30p | 231.00p | 232.00p | 99917 |
28/11/2016 | 233.00p | 233.00p | 231.19p | 232.00p | 153024 |
25/11/2016 | 233.75p | 233.75p | 232.02p | 232.25p | 105068 |
24/11/2016 | 233.75p | 233.75p | 232.00p | 232.00p | 48794 |
23/11/2016 | 232.00p | 233.00p | 231.60p | 232.00p | 157647 |
22/11/2016 | 232.25p | 233.50p | 231.50p | 231.75p | 125681 |
21/11/2016 | 234.00p | 234.00p | 231.00p | 232.00p | 187919 |
18/11/2016 | 234.00p | 234.25p | 232.12p | 233.75p | 167512 |
17/11/2016 | 232.25p | 235.00p | 231.50p | 235.00p | 115569 |
16/11/2016 | 233.00p | 233.00p | 231.00p | 232.00p | 222398 |
15/11/2016 | 231.00p | 234.50p | 231.00p | 231.50p | 155504 |
14/11/2016 | 232.25p | 233.72p | 231.25p | 232.50p | 231888 |
11/11/2016 | 234.50p | 235.25p | 231.00p | 231.50p | 138937 |
10/11/2016 | 234.00p | 235.50p | 230.00p | 235.50p | 226229 |
09/11/2016 | 231.00p | 233.00p | 228.00p | 230.00p | 258978 |
08/11/2016 | 230.50p | 233.25p | 230.50p | 231.75p | 620472 |
07/11/2016 | 228.50p | 233.96p | 228.50p | 230.50p | 163840 |
04/11/2016 | 233.50p | 233.97p | 228.02p | 228.25p | 289939 |
03/11/2016 | 233.00p | 235.50p | 233.00p | 233.00p | 214363 |
02/11/2016 | 233.75p | 236.06p | 233.25p | 236.00p | 326013 |
01/11/2016 | 233.75p | 235.55p | 232.00p | 234.50p | 283854 |
31/10/2016 | 237.00p | 237.00p | 234.00p | 235.00p | 340247 |
28/10/2016 | 231.25p | 237.00p | 231.25p | 237.00p | 592849 |
27/10/2016 | 228.00p | 233.00p | 224.64p | 231.38p | 499767 |
26/10/2016 | 225.75p | 227.95p | 224.25p | 226.00p | 105883 |
25/10/2016 | 225.00p | 226.25p | 225.00p | 226.00p | 105734 |
24/10/2016 | 224.00p | 226.50p | 224.00p | 225.00p | 82827 |
21/10/2016 | 226.75p | 226.75p | 223.92p | 224.00p | 174348 |
20/10/2016 | 227.75p | 227.75p | 225.50p | 225.50p | 104050 |
19/10/2016 | 225.50p | 227.19p | 225.50p | 225.50p | 73951 |
18/10/2016 | 227.50p | 227.50p | 225.50p | 225.50p | 221918 |
17/10/2016 | 226.25p | 228.13p | 225.75p | 225.75p | 100345 |
14/10/2016 | 226.75p | 229.75p | 226.00p | 226.00p | 65059 |
13/10/2016 | 227.00p | 229.50p | 226.50p | 227.00p | 148582 |
12/10/2016 | 227.25p | 230.75p | 227.00p | 228.50p | 95517 |
11/10/2016 | 227.25p | 230.75p | 227.00p | 230.00p | 172319 |
10/10/2016 | 230.00p | 231.00p | 227.00p | 229.00p | 125165 |
07/10/2016 | 230.75p | 231.00p | 227.00p | 231.00p | 104690 |
06/10/2016 | 226.00p | 228.62p | 226.00p | 226.50p | 182565 |
05/10/2016 | 226.00p | 230.25p | 226.00p | 226.00p | 138079 |
04/10/2016 | 230.25p | 231.00p | 225.75p | 225.75p | 314531 |
03/10/2016 | 226.00p | 229.50p | 226.00p | 228.75p | 120658 |
30/09/2016 | 227.00p | 228.00p | 226.22p | 228.00p | 153737 |
29/09/2016 | 229.00p | 230.50p | 227.03p | 227.50p | 129673 |
28/09/2016 | 230.00p | 230.00p | 227.50p | 230.00p | 131609 |
27/09/2016 | 226.50p | 229.00p | 226.00p | 229.00p | 218149 |
26/09/2016 | 230.00p | 230.00p | 226.50p | 228.13p | 117663 |
23/09/2016 | 225.75p | 229.80p | 225.75p | 228.00p | 90101 |
22/09/2016 | 229.50p | 229.87p | 226.89p | 229.00p | 46476 |
21/09/2016 | 227.50p | 229.00p | 226.52p | 229.00p | 135914 |
20/09/2016 | 227.50p | 228.00p | 225.33p | 226.25p | 165844 |
19/09/2016 | 226.00p | 227.50p | 225.50p | 225.50p | 124475 |
16/09/2016 | 225.75p | 228.00p | 222.44p | 227.50p | 429312 |
15/09/2016 | 226.50p | 226.50p | 222.50p | 223.50p | 238268 |
14/09/2016 | 223.25p | 226.00p | 223.25p | 224.25p | 171015 |
13/09/2016 | 224.00p | 226.00p | 223.50p | 224.00p | 145126 |
12/09/2016 | 226.00p | 226.30p | 223.32p | 225.00p | 158542 |
09/09/2016 | 226.00p | 227.77p | 226.00p | 227.00p | 90077 |
08/09/2016 | 227.75p | 227.75p | 225.00p | 227.25p | 174779 |
07/09/2016 | 226.00p | 226.97p | 225.50p | 226.25p | 121048 |
06/09/2016 | 226.00p | 227.00p | 226.00p | 227.00p | 114857 |
05/09/2016 | 226.00p | 227.29p | 225.04p | 226.00p | 140335 |
02/09/2016 | 225.75p | 227.00p | 223.00p | 223.00p | 248494 |
01/09/2016 | 225.00p | 225.00p | 223.00p | 223.00p | 158008 |
31/08/2016 | 226.00p | 226.00p | 223.25p | 223.25p | 189077 |
30/08/2016 | 224.00p | 226.55p | 223.50p | 223.50p | 174439 |
26/08/2016 | 225.00p | 226.75p | 224.00p | 224.25p | 161913 |
25/08/2016 | 225.00p | 228.01p | 225.00p | 225.00p | 63416 |
24/08/2016 | 226.00p | 229.50p | 225.25p | 225.25p | 65710 |
23/08/2016 | 228.50p | 229.40p | 226.50p | 228.75p | 96189 |
22/08/2016 | 228.50p | 228.50p | 227.11p | 228.00p | 143618 |
19/08/2016 | 228.59p | 228.59p | 227.00p | 227.38p | 63054 |
18/08/2016 | 229.00p | 229.00p | 227.00p | 227.87p | 88040 |
17/08/2016 | 228.92p | 228.92p | 226.92p | 227.50p | 106716 |
16/08/2016 | 228.00p | 229.00p | 225.25p | 227.25p | 126181 |
15/08/2016 | 225.00p | 228.00p | 222.29p | 226.50p | 249892 |
12/08/2016 | 222.00p | 224.00p | 220.00p | 224.00p | 205592 |
11/08/2016 | 219.75p | 221.00p | 218.27p | 221.00p | 154775 |
10/08/2016 | 220.00p | 220.00p | 217.31p | 219.75p | 108779 |
09/08/2016 | 219.75p | 219.75p | 216.15p | 219.75p | 130120 |
08/08/2016 | 218.50p | 219.75p | 216.35p | 219.75p | 121200 |
05/08/2016 | 216.50p | 218.11p | 214.81p | 218.00p | 199206 |
04/08/2016 | 215.00p | 215.67p | 213.80p | 214.00p | 211276 |
03/08/2016 | 213.25p | 215.17p | 213.25p | 213.25p | 149102 |
02/08/2016 | 214.00p | 215.25p | 213.75p | 214.00p | 82243 |
01/08/2016 | 214.25p | 214.94p | 213.02p | 214.25p | 86766 |
29/07/2016 | 213.25p | 215.25p | 212.75p | 212.75p | 108522 |
28/07/2016 | 213.25p | 215.00p | 213.25p | 213.25p | 79369 |
27/07/2016 | 215.00p | 215.75p | 213.36p | 214.00p | 112585 |
26/07/2016 | 216.75p | 217.25p | 214.02p | 216.25p | 64393 |
25/07/2016 | 218.00p | 218.41p | 216.24p | 217.00p | 135402 |
22/07/2016 | 216.50p | 218.00p | 216.00p | 216.50p | 65365 |
21/07/2016 | 216.50p | 218.00p | 216.50p | 216.50p | 96121 |
20/07/2016 | 218.00p | 218.00p | 216.00p | 216.00p | 142563 |
19/07/2016 | 216.00p | 217.73p | 215.33p | 216.00p | 39754 |
18/07/2016 | 214.00p | 217.75p | 214.00p | 217.75p | 162542 |
15/07/2016 | 216.00p | 217.75p | 214.41p | 217.50p | 81021 |
14/07/2016 | 216.00p | 218.00p | 213.50p | 218.00p | 154987 |
13/07/2016 | 216.00p | 217.50p | 215.25p | 216.25p | 153267 |
12/07/2016 | 216.50p | 217.78p | 216.00p | 216.00p | 194490 |
11/07/2016 | 215.00p | 217.32p | 215.00p | 216.50p | 155969 |
08/07/2016 | 215.00p | 216.55p | 215.00p | 215.75p | 136899 |
07/07/2016 | 217.00p | 217.88p | 215.00p | 216.00p | 171158 |
06/07/2016 | 216.00p | 218.00p | 216.00p | 217.75p | 195940 |
05/07/2016 | 213.00p | 217.00p | 213.00p | 217.00p | 329525 |
04/07/2016 | 213.00p | 215.30p | 211.93p | 214.00p | 240003 |
*Close Price adjusted for both dividends and splits