Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2018 | 237.00p | 239.00p | 236.00p | 236.00p | 323278 |
29/01/2018 | 238.00p | 238.68p | 237.00p | 238.00p | 409786 |
26/01/2018 | 238.00p | 238.49p | 237.00p | 237.00p | 139923 |
25/01/2018 | 241.00p | 241.00p | 237.30p | 240.00p | 134315 |
24/01/2018 | 239.00p | 240.22p | 238.00p | 238.50p | 197014 |
23/01/2018 | 239.00p | 240.78p | 239.00p | 240.00p | 239602 |
22/01/2018 | 239.00p | 240.00p | 237.00p | 240.00p | 289828 |
19/01/2018 | 239.00p | 239.00p | 238.00p | 239.00p | 137717 |
18/01/2018 | 240.00p | 240.00p | 237.00p | 239.00p | 155498 |
17/01/2018 | 239.00p | 240.25p | 238.00p | 240.00p | 133199 |
16/01/2018 | 240.00p | 241.38p | 239.00p | 241.00p | 123215 |
15/01/2018 | 240.00p | 242.00p | 240.00p | 242.00p | 180899 |
12/01/2018 | 240.00p | 242.00p | 239.10p | 240.00p | 161902 |
11/01/2018 | 238.00p | 241.00p | 238.00p | 241.00p | 153947 |
10/01/2018 | 238.00p | 240.85p | 237.93p | 240.00p | 137662 |
09/01/2018 | 240.00p | 240.00p | 238.10p | 240.00p | 94040 |
08/01/2018 | 239.00p | 240.00p | 237.10p | 239.00p | 163653 |
05/01/2018 | 239.00p | 239.00p | 236.00p | 238.00p | 160093 |
04/01/2018 | 235.00p | 237.00p | 235.00p | 237.00p | 321263 |
03/01/2018 | 236.00p | 236.00p | 235.00p | 236.00p | 125102 |
02/01/2018 | 234.00p | 236.00p | 234.00p | 236.00p | 104547 |
29/12/2017 | 235.50p | 235.50p | 234.62p | 235.50p | 15001 |
28/12/2017 | 233.50p | 236.00p | 233.50p | 236.00p | 30943 |
27/12/2017 | 236.00p | 236.00p | 234.23p | 236.00p | 31730 |
22/12/2017 | 234.00p | 236.00p | 234.00p | 236.00p | 25825 |
21/12/2017 | 233.75p | 235.25p | 233.75p | 235.25p | 15169 |
20/12/2017 | 235.00p | 235.00p | 232.50p | 232.50p | 36206 |
19/12/2017 | 235.00p | 235.00p | 233.75p | 233.75p | 35137 |
18/12/2017 | 235.50p | 235.50p | 232.50p | 234.25p | 30666 |
15/12/2017 | 235.50p | 235.50p | 232.50p | 233.00p | 108463 |
14/12/2017 | 234.00p | 235.00p | 233.34p | 235.00p | 66449 |
13/12/2017 | 235.00p | 235.00p | 233.00p | 235.00p | 34921 |
12/12/2017 | 234.50p | 234.50p | 232.70p | 234.50p | 45062 |
11/12/2017 | 235.50p | 235.50p | 232.50p | 234.25p | 67478 |
08/12/2017 | 233.25p | 234.50p | 232.25p | 234.50p | 58614 |
07/12/2017 | 234.25p | 234.50p | 232.25p | 234.50p | 47524 |
06/12/2017 | 231.00p | 233.75p | 231.00p | 233.75p | 45685 |
05/12/2017 | 233.00p | 234.00p | 231.34p | 233.25p | 34235 |
04/12/2017 | 233.00p | 233.68p | 231.25p | 233.00p | 63620 |
01/12/2017 | 232.25p | 233.75p | 231.87p | 233.75p | 69517 |
30/11/2017 | 231.25p | 233.50p | 231.00p | 233.00p | 124474 |
29/11/2017 | 233.75p | 234.00p | 231.50p | 232.75p | 23769 |
28/11/2017 | 233.50p | 233.75p | 231.75p | 231.75p | 33625 |
27/11/2017 | 230.50p | 232.75p | 230.50p | 231.75p | 40345 |
24/11/2017 | 233.00p | 233.00p | 230.50p | 230.50p | 22751 |
23/11/2017 | 232.75p | 233.00p | 231.00p | 231.00p | 85663 |
22/11/2017 | 231.50p | 233.12p | 230.50p | 230.50p | 91541 |
21/11/2017 | 233.50p | 233.50p | 231.50p | 231.50p | 26368 |
20/11/2017 | 233.00p | 234.75p | 231.00p | 231.50p | 51671 |
17/11/2017 | 231.75p | 232.66p | 231.00p | 232.00p | 194763 |
16/11/2017 | 231.25p | 233.25p | 231.00p | 231.00p | 94628 |
15/11/2017 | 233.00p | 234.75p | 231.00p | 232.00p | 139776 |
14/11/2017 | 233.25p | 234.75p | 232.50p | 234.00p | 201606 |
13/11/2017 | 235.00p | 235.00p | 233.06p | 233.63p | 181915 |
10/11/2017 | 234.75p | 234.75p | 233.45p | 234.25p | 136113 |
09/11/2017 | 234.75p | 234.75p | 233.50p | 233.50p | 108551 |
08/11/2017 | 235.00p | 235.25p | 233.50p | 234.00p | 127091 |
07/11/2017 | 235.00p | 234.56p | 233.80p | 234.25p | 224661 |
06/11/2017 | 235.00p | 235.00p | 233.00p | 233.50p | 113121 |
03/11/2017 | 233.00p | 234.60p | 232.50p | 234.00p | 67816 |
02/11/2017 | 234.00p | 235.00p | 232.88p | 233.63p | 63688 |
01/11/2017 | 234.75p | 234.75p | 232.50p | 233.00p | 200743 |
31/10/2017 | 235.00p | 235.00p | 232.50p | 232.50p | 82835 |
30/10/2017 | 234.00p | 234.75p | 232.50p | 234.75p | 102142 |
27/10/2017 | 232.50p | 233.75p | 231.61p | 232.75p | 85522 |
26/10/2017 | 233.00p | 233.75p | 232.32p | 233.00p | 153260 |
25/10/2017 | 234.25p | 234.25p | 232.50p | 234.00p | 163760 |
24/10/2017 | 232.75p | 233.75p | 232.25p | 233.75p | 170127 |
23/10/2017 | 234.50p | 234.52p | 233.47p | 234.00p | 158418 |
20/10/2017 | 235.00p | 235.00p | 232.84p | 234.75p | 154377 |
19/10/2017 | 233.50p | 235.00p | 233.16p | 234.50p | 209572 |
18/10/2017 | 235.00p | 235.00p | 231.77p | 235.00p | 150353 |
17/10/2017 | 232.75p | 233.00p | 232.50p | 232.75p | 166502 |
16/10/2017 | 233.75p | 233.75p | 232.19p | 233.00p | 145734 |
13/10/2017 | 232.50p | 233.50p | 232.25p | 233.00p | 129737 |
12/10/2017 | 232.75p | 233.50p | 232.75p | 233.12p | 23406 |
11/10/2017 | 232.00p | 233.75p | 232.00p | 233.12p | 38838 |
10/10/2017 | 234.00p | 234.00p | 232.00p | 232.63p | 196643 |
09/10/2017 | 231.25p | 234.00p | 231.25p | 233.00p | 59614 |
06/10/2017 | 232.25p | 232.25p | 232.25p | 232.25p | 3 |
05/10/2017 | 230.25p | 232.50p | 230.25p | 232.25p | 14573 |
04/10/2017 | 230.50p | 232.50p | 230.25p | 232.50p | 56464 |
03/10/2017 | 231.00p | 232.25p | 230.50p | 231.38p | 21536 |
02/10/2017 | 232.00p | 232.00p | 230.00p | 232.00p | 42369 |
29/09/2017 | 231.50p | 231.50p | 229.75p | 229.75p | 30732 |
28/09/2017 | 229.25p | 230.75p | 229.25p | 230.12p | 17265 |
27/09/2017 | 232.00p | 232.00p | 231.25p | 231.50p | 41815 |
26/09/2017 | 230.25p | 230.25p | 230.25p | 230.25p | 18856 |
25/09/2017 | 230.00p | 231.50p | 229.50p | 230.25p | 78122 |
22/09/2017 | 231.25p | 231.50p | 230.00p | 231.25p | 6694 |
21/09/2017 | 230.00p | 231.00p | 228.50p | 230.00p | 91013 |
20/09/2017 | 230.00p | 231.75p | 230.00p | 230.00p | 38885 |
19/09/2017 | 231.25p | 231.25p | 229.00p | 229.00p | 20206 |
18/09/2017 | 230.00p | 232.00p | 229.25p | 229.25p | 106951 |
15/09/2017 | 233.75p | 233.75p | 227.50p | 227.50p | 95798 |
14/09/2017 | 232.75p | 233.00p | 232.00p | 232.00p | 20972 |
13/09/2017 | 232.50p | 233.75p | 232.50p | 233.75p | 5709 |
12/09/2017 | 235.00p | 235.00p | 232.00p | 233.00p | 93990 |
11/09/2017 | 234.25p | 234.50p | 233.00p | 233.75p | 81006 |
08/09/2017 | 232.25p | 232.25p | 232.25p | 232.25p | 5 |
07/09/2017 | 234.50p | 234.00p | 233.38p | 233.38p | 116911 |
06/09/2017 | 234.50p | 234.50p | 232.50p | 234.00p | 73451 |
05/09/2017 | 233.00p | 234.50p | 233.00p | 234.50p | 17372 |
04/09/2017 | 235.00p | 235.50p | 234.00p | 234.50p | 53593 |
01/09/2017 | 233.50p | 235.00p | 233.00p | 235.00p | 20089 |
31/08/2017 | 232.00p | 234.50p | 232.00p | 234.50p | 5129 |
30/08/2017 | 233.00p | 233.50p | 232.00p | 233.50p | 27204 |
29/08/2017 | 235.50p | 235.50p | 233.00p | 234.00p | 21522 |
25/08/2017 | 235.50p | 235.50p | 233.00p | 235.00p | 5522 |
24/08/2017 | 234.00p | 234.00p | 231.00p | 232.25p | 52822 |
23/08/2017 | 233.25p | 234.00p | 232.25p | 232.25p | 74686 |
22/08/2017 | 233.50p | 233.50p | 232.25p | 233.12p | 31404 |
21/08/2017 | 233.75p | 235.00p | 233.75p | 233.75p | 18240 |
18/08/2017 | 233.00p | 234.75p | 233.00p | 233.75p | 61664 |
17/08/2017 | 233.00p | 235.50p | 233.00p | 234.00p | 9738 |
16/08/2017 | 235.00p | 235.00p | 233.25p | 233.75p | 36543 |
15/08/2017 | 234.50p | 235.25p | 233.50p | 234.25p | 99845 |
14/08/2017 | 235.00p | 235.00p | 233.50p | 234.50p | 52209 |
11/08/2017 | 234.00p | 234.50p | 234.00p | 234.50p | 31789 |
10/08/2017 | 233.00p | 235.00p | 233.00p | 235.00p | 50753 |
09/08/2017 | 232.75p | 235.25p | 232.50p | 234.50p | 24318 |
08/08/2017 | 234.00p | 235.00p | 233.50p | 234.00p | 15053 |
07/08/2017 | 235.00p | 235.50p | 235.00p | 235.25p | 22692 |
04/08/2017 | 234.00p | 234.50p | 234.00p | 234.25p | 51120 |
03/08/2017 | 232.50p | 233.25p | 232.50p | 233.25p | 105719 |
02/08/2017 | 232.00p | 234.00p | 232.00p | 233.38p | 60096 |
01/08/2017 | 233.75p | 233.75p | 230.50p | 230.50p | 86768 |
31/07/2017 | 232.00p | 232.00p | 231.00p | 231.00p | 48465 |
28/07/2017 | 232.00p | 233.50p | 232.00p | 232.00p | 26019 |
27/07/2017 | 232.25p | 233.75p | 232.25p | 232.25p | 26291 |
26/07/2017 | 235.00p | 235.00p | 232.00p | 233.50p | 74552 |
25/07/2017 | 233.50p | 234.25p | 233.00p | 233.25p | 11765 |
24/07/2017 | 233.25p | 233.50p | 232.00p | 233.50p | 79697 |
21/07/2017 | 234.75p | 235.00p | 232.50p | 233.12p | 16838 |
20/07/2017 | 236.00p | 236.00p | 233.25p | 233.25p | 30096 |
19/07/2017 | 234.50p | 235.75p | 232.50p | 233.63p | 49844 |
18/07/2017 | 233.50p | 234.00p | 233.00p | 233.00p | 28533 |
17/07/2017 | 233.50p | 236.50p | 233.00p | 233.38p | 15339 |
14/07/2017 | 235.25p | 235.75p | 234.00p | 234.25p | 45148 |
13/07/2017 | 234.00p | 235.50p | 234.00p | 234.00p | 29420 |
12/07/2017 | 235.75p | 235.75p | 233.75p | 234.25p | 43094 |
11/07/2017 | 234.75p | 234.75p | 233.00p | 233.00p | 78327 |
10/07/2017 | 235.50p | 235.88p | 235.50p | 235.88p | 23783 |
07/07/2017 | 236.00p | 236.50p | 235.50p | 236.50p | 89261 |
06/07/2017 | 234.50p | 236.75p | 234.50p | 235.00p | 77068 |
05/07/2017 | 234.00p | 234.75p | 234.00p | 234.75p | 7518 |
04/07/2017 | 234.00p | 235.50p | 234.00p | 234.00p | 16122 |
03/07/2017 | 235.25p | 236.50p | 234.00p | 235.50p | 50702 |
30/06/2017 | 236.50p | 236.50p | 236.00p | 236.00p | 2046 |
29/06/2017 | 234.00p | 236.50p | 233.75p | 236.25p | 77147 |
28/06/2017 | 232.25p | 234.50p | 232.00p | 234.50p | 135454 |
27/06/2017 | 232.25p | 235.00p | 232.25p | 233.63p | 88998 |
26/06/2017 | 232.25p | 233.38p | 232.25p | 233.38p | 2445 |
23/06/2017 | 235.75p | 235.75p | 233.00p | 235.75p | 101310 |
22/06/2017 | 234.25p | 234.50p | 233.50p | 233.75p | 36477 |
21/06/2017 | 235.75p | 235.75p | 233.00p | 233.00p | 102200 |
20/06/2017 | 236.75p | 236.75p | 233.00p | 233.00p | 105980 |
19/06/2017 | 236.50p | 237.75p | 234.00p | 234.00p | 139570 |
16/06/2017 | 237.50p | 237.50p | 235.25p | 235.75p | 108695 |
15/06/2017 | 235.25p | 237.39p | 235.25p | 235.50p | 139529 |
14/06/2017 | 236.00p | 236.75p | 235.25p | 236.00p | 170882 |
13/06/2017 | 235.75p | 236.75p | 235.50p | 235.88p | 171695 |
12/06/2017 | 240.75p | 240.75p | 235.50p | 236.50p | 300576 |
09/06/2017 | 237.00p | 241.00p | 236.58p | 240.00p | 231657 |
08/06/2017 | 237.50p | 238.63p | 236.25p | 238.63p | 148611 |
07/06/2017 | 237.50p | 237.53p | 236.25p | 236.75p | 137556 |
06/06/2017 | 239.50p | 239.50p | 236.25p | 236.63p | 136444 |
05/06/2017 | 239.50p | 239.50p | 236.75p | 237.75p | 142671 |
02/06/2017 | 238.25p | 239.50p | 237.53p | 238.50p | 134127 |
01/06/2017 | 237.00p | 239.50p | 237.00p | 239.50p | 139498 |
31/05/2017 | 238.50p | 239.75p | 236.50p | 237.75p | 135964 |
30/05/2017 | 238.25p | 240.00p | 237.00p | 238.88p | 181466 |
26/05/2017 | 237.50p | 239.50p | 237.10p | 239.50p | 112648 |
25/05/2017 | 236.25p | 239.00p | 236.22p | 238.12p | 195627 |
24/05/2017 | 235.00p | 237.00p | 234.84p | 236.50p | 146739 |
23/05/2017 | 234.25p | 236.25p | 234.25p | 235.75p | 255514 |
22/05/2017 | 236.50p | 236.50p | 235.00p | 236.50p | 188461 |
19/05/2017 | 235.75p | 236.25p | 235.39p | 236.00p | 107718 |
18/05/2017 | 235.25p | 236.00p | 234.14p | 235.25p | 138093 |
17/05/2017 | 235.00p | 235.35p | 233.98p | 234.63p | 155761 |
16/05/2017 | 234.00p | 235.25p | 234.00p | 234.50p | 193226 |
15/05/2017 | 232.00p | 235.25p | 232.00p | 235.25p | 190196 |
12/05/2017 | 231.75p | 234.50p | 231.75p | 233.63p | 142971 |
11/05/2017 | 232.25p | 234.00p | 231.75p | 232.50p | 162620 |
10/05/2017 | 234.50p | 234.50p | 232.00p | 233.00p | 99138 |
09/05/2017 | 232.50p | 233.58p | 232.00p | 233.38p | 161328 |
08/05/2017 | 234.25p | 234.25p | 232.03p | 232.50p | 171983 |
05/05/2017 | 233.00p | 234.50p | 231.50p | 232.75p | 141892 |
04/05/2017 | 234.75p | 236.25p | 234.00p | 234.25p | 240989 |
03/05/2017 | 234.75p | 236.00p | 234.00p | 236.00p | 267528 |
02/05/2017 | 236.25p | 236.25p | 233.77p | 236.00p | 196502 |
28/04/2017 | 234.00p | 234.68p | 233.50p | 233.50p | 183894 |
27/04/2017 | 234.75p | 235.75p | 234.18p | 234.25p | 169408 |
26/04/2017 | 236.00p | 236.00p | 234.00p | 235.12p | 153976 |
25/04/2017 | 236.00p | 236.00p | 233.50p | 234.00p | 102402 |
24/04/2017 | 233.50p | 235.22p | 233.40p | 233.50p | 155606 |
21/04/2017 | 233.25p | 234.66p | 232.50p | 233.00p | 156772 |
20/04/2017 | 236.00p | 236.00p | 232.50p | 233.12p | 166550 |
19/04/2017 | 233.00p | 234.50p | 232.75p | 233.00p | 105346 |
18/04/2017 | 234.50p | 235.19p | 232.50p | 233.75p | 145841 |
*Close Price adjusted for both dividends and splits