Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/04/2017 | 255.50p | 256.10p | 248.30p | 248.80p | 2128935 |
13/04/2017 | 255.60p | 257.20p | 252.20p | 255.20p | 2784383 |
12/04/2017 | 255.10p | 256.50p | 253.30p | 255.60p | 1526686 |
11/04/2017 | 252.60p | 256.30p | 252.60p | 253.00p | 7787815 |
10/04/2017 | 249.10p | 254.50p | 249.10p | 253.10p | 1915432 |
07/04/2017 | 254.00p | 254.00p | 249.30p | 251.30p | 2188002 |
06/04/2017 | 250.30p | 255.01p | 249.30p | 252.60p | 3519598 |
05/04/2017 | 255.20p | 260.00p | 254.50p | 254.50p | 1998321 |
04/04/2017 | 252.50p | 261.70p | 251.90p | 257.00p | 3525694 |
03/04/2017 | 244.90p | 247.50p | 240.68p | 246.20p | 1913923 |
31/03/2017 | 248.50p | 248.60p | 243.10p | 243.30p | 2077325 |
30/03/2017 | 247.80p | 249.60p | 245.79p | 248.20p | 1425415 |
29/03/2017 | 244.80p | 247.10p | 241.30p | 246.40p | 1208858 |
28/03/2017 | 245.00p | 247.51p | 244.40p | 245.50p | 1769852 |
27/03/2017 | 247.90p | 248.20p | 244.70p | 245.50p | 1224557 |
24/03/2017 | 254.50p | 254.50p | 249.40p | 249.90p | 1338218 |
23/03/2017 | 248.40p | 253.30p | 246.00p | 252.60p | 1950763 |
22/03/2017 | 251.80p | 253.20p | 245.80p | 247.80p | 4281819 |
21/03/2017 | 258.90p | 259.20p | 251.40p | 252.30p | 2128918 |
20/03/2017 | 258.00p | 259.50p | 256.70p | 258.70p | 1626599 |
17/03/2017 | 258.00p | 259.60p | 255.70p | 258.50p | 2185052 |
16/03/2017 | 261.70p | 262.90p | 255.80p | 257.70p | 1926597 |
15/03/2017 | 255.70p | 260.30p | 254.50p | 260.00p | 2109516 |
14/03/2017 | 255.80p | 256.10p | 252.90p | 254.50p | 2302599 |
13/03/2017 | 256.10p | 257.20p | 252.80p | 255.00p | 2133203 |
10/03/2017 | 256.40p | 257.40p | 255.00p | 255.30p | 2426891 |
09/03/2017 | 257.70p | 259.20p | 252.40p | 255.00p | 3103750 |
08/03/2017 | 254.90p | 256.10p | 253.80p | 254.60p | 2988583 |
07/03/2017 | 252.90p | 255.20p | 251.60p | 254.80p | 2098719 |
06/03/2017 | 255.50p | 255.90p | 252.00p | 253.00p | 1656698 |
03/03/2017 | 253.60p | 255.40p | 251.60p | 255.00p | 3654984 |
02/03/2017 | 254.90p | 255.50p | 248.40p | 253.90p | 4044671 |
01/03/2017 | 249.30p | 257.90p | 248.34p | 256.00p | 4298170 |
28/02/2017 | 246.30p | 247.90p | 238.20p | 247.00p | 6074989 |
27/02/2017 | 245.00p | 249.30p | 239.90p | 246.20p | 8926516 |
24/02/2017 | 240.00p | 241.40p | 235.30p | 235.80p | 5658616 |
23/02/2017 | 245.30p | 245.80p | 240.70p | 241.10p | 3014382 |
22/02/2017 | 249.90p | 251.90p | 246.10p | 246.20p | 2350324 |
21/02/2017 | 249.40p | 250.70p | 246.00p | 250.60p | 3182035 |
20/02/2017 | 248.20p | 250.50p | 247.90p | 250.00p | 1526481 |
17/02/2017 | 252.30p | 252.30p | 247.40p | 247.70p | 2322743 |
16/02/2017 | 253.50p | 253.50p | 250.00p | 251.10p | 2112290 |
15/02/2017 | 253.60p | 253.80p | 250.60p | 252.60p | 2367814 |
14/02/2017 | 251.80p | 253.40p | 249.00p | 251.70p | 2097386 |
13/02/2017 | 250.60p | 252.75p | 246.81p | 252.20p | 2394396 |
10/02/2017 | 250.70p | 253.10p | 248.10p | 249.70p | 4241578 |
09/02/2017 | 252.70p | 254.10p | 249.60p | 251.70p | 2029623 |
08/02/2017 | 254.10p | 258.00p | 251.20p | 252.50p | 2066628 |
07/02/2017 | 255.20p | 257.30p | 254.30p | 255.40p | 3430831 |
06/02/2017 | 253.80p | 256.90p | 250.64p | 254.90p | 2379889 |
03/02/2017 | 254.90p | 260.10p | 254.90p | 255.00p | 3486795 |
02/02/2017 | 256.20p | 257.70p | 255.40p | 255.60p | 1526874 |
01/02/2017 | 256.40p | 260.60p | 255.40p | 257.10p | 3555821 |
31/01/2017 | 255.60p | 258.30p | 255.09p | 255.40p | 2847731 |
30/01/2017 | 256.80p | 259.50p | 254.10p | 255.80p | 2270033 |
27/01/2017 | 255.90p | 259.10p | 254.50p | 258.30p | 3488656 |
26/01/2017 | 255.40p | 257.20p | 254.40p | 255.70p | 4898249 |
25/01/2017 | 258.80p | 259.70p | 256.80p | 258.10p | 2509134 |
24/01/2017 | 261.40p | 261.40p | 255.00p | 256.90p | 2808385 |
23/01/2017 | 260.90p | 263.00p | 258.60p | 259.50p | 1669462 |
20/01/2017 | 262.20p | 263.10p | 259.60p | 261.80p | 2167511 |
19/01/2017 | 260.00p | 263.50p | 255.54p | 261.10p | 2093510 |
18/01/2017 | 261.70p | 262.20p | 258.80p | 261.40p | 1954588 |
17/01/2017 | 260.50p | 266.00p | 260.00p | 260.70p | 2404021 |
16/01/2017 | 266.00p | 268.60p | 263.80p | 265.60p | 1596586 |
13/01/2017 | 264.00p | 266.40p | 262.90p | 266.00p | 12353363 |
12/01/2017 | 267.50p | 267.90p | 263.90p | 264.20p | 1718521 |
11/01/2017 | 264.90p | 269.40p | 263.30p | 267.40p | 2154515 |
10/01/2017 | 261.00p | 265.60p | 260.50p | 264.50p | 2096980 |
09/01/2017 | 262.70p | 264.57p | 258.20p | 261.30p | 2071548 |
06/01/2017 | 256.00p | 260.80p | 253.90p | 259.80p | 3366830 |
05/01/2017 | 249.80p | 250.80p | 248.20p | 249.70p | 1456478 |
04/01/2017 | 248.00p | 250.30p | 246.60p | 249.00p | 1727569 |
03/01/2017 | 243.40p | 248.60p | 242.92p | 247.00p | 2431356 |
30/12/2016 | 242.00p | 242.30p | 240.30p | 241.20p | 1074701 |
29/12/2016 | 245.30p | 247.30p | 241.60p | 242.60p | 1278212 |
28/12/2016 | 241.20p | 247.50p | 240.90p | 247.50p | 1591263 |
23/12/2016 | 243.40p | 245.30p | 241.20p | 242.50p | 491543 |
22/12/2016 | 243.80p | 243.80p | 241.30p | 242.90p | 1492759 |
21/12/2016 | 240.30p | 245.90p | 240.30p | 243.40p | 1543618 |
20/12/2016 | 243.90p | 247.80p | 241.70p | 242.60p | 1972603 |
19/12/2016 | 246.00p | 246.90p | 243.30p | 245.90p | 1603585 |
16/12/2016 | 248.70p | 250.80p | 245.30p | 246.20p | 3145594 |
15/12/2016 | 248.30p | 250.10p | 246.40p | 249.30p | 3161075 |
14/12/2016 | 245.60p | 250.00p | 243.70p | 249.10p | 2726164 |
13/12/2016 | 250.00p | 250.10p | 244.00p | 246.60p | 2727257 |
12/12/2016 | 249.10p | 253.94p | 247.40p | 250.90p | 3261201 |
09/12/2016 | 240.20p | 248.10p | 240.00p | 247.50p | 2043360 |
08/12/2016 | 247.10p | 247.60p | 242.50p | 244.80p | 3449594 |
07/12/2016 | 244.20p | 246.00p | 240.10p | 244.30p | 3568420 |
06/12/2016 | 245.10p | 245.60p | 241.50p | 243.30p | 2281013 |
05/12/2016 | 242.30p | 249.80p | 239.00p | 245.60p | 3258445 |
02/12/2016 | 239.40p | 240.70p | 236.10p | 238.80p | 3237505 |
01/12/2016 | 234.00p | 242.60p | 233.60p | 239.10p | 5540924 |
30/11/2016 | 231.20p | 238.05p | 228.10p | 234.50p | 6420378 |
29/11/2016 | 234.40p | 236.60p | 229.90p | 230.90p | 2960066 |
28/11/2016 | 236.60p | 238.30p | 233.70p | 234.10p | 3225671 |
25/11/2016 | 240.00p | 246.60p | 238.00p | 238.00p | 3902989 |
24/11/2016 | 232.60p | 241.60p | 231.80p | 239.30p | 3604536 |
23/11/2016 | 232.20p | 237.00p | 229.50p | 236.60p | 5492628 |
22/11/2016 | 207.00p | 230.40p | 206.20p | 226.60p | 7023607 |
21/11/2016 | 203.80p | 204.50p | 199.20p | 200.40p | 4247485 |
18/11/2016 | 205.10p | 206.00p | 201.30p | 202.30p | 4342428 |
17/11/2016 | 201.50p | 204.50p | 199.70p | 203.50p | 1793191 |
16/11/2016 | 201.30p | 202.20p | 198.50p | 200.10p | 1620632 |
15/11/2016 | 199.80p | 204.00p | 197.70p | 200.40p | 5722211 |
14/11/2016 | 204.80p | 205.40p | 201.10p | 202.60p | 2423948 |
11/11/2016 | 211.30p | 215.40p | 200.80p | 201.80p | 8744583 |
10/11/2016 | 201.10p | 213.90p | 201.10p | 210.00p | 7824597 |
09/11/2016 | 192.30p | 206.20p | 190.90p | 204.80p | 7559831 |
08/11/2016 | 194.50p | 197.60p | 193.70p | 196.90p | 2954310 |
07/11/2016 | 195.70p | 199.00p | 194.20p | 195.20p | 3024977 |
04/11/2016 | 197.00p | 198.00p | 191.70p | 194.60p | 2478576 |
03/11/2016 | 198.00p | 200.60p | 197.70p | 197.90p | 7693401 |
02/11/2016 | 196.60p | 198.50p | 196.40p | 198.00p | 3740132 |
01/11/2016 | 203.80p | 204.10p | 197.10p | 198.40p | 5261764 |
31/10/2016 | 200.60p | 205.10p | 200.60p | 204.00p | 3663358 |
28/10/2016 | 203.20p | 205.60p | 201.70p | 204.80p | 4093314 |
27/10/2016 | 205.00p | 206.40p | 202.40p | 204.50p | 2771110 |
26/10/2016 | 208.40p | 209.00p | 205.00p | 206.60p | 2427111 |
25/10/2016 | 214.00p | 214.90p | 208.90p | 209.40p | 2419561 |
24/10/2016 | 217.60p | 220.20p | 214.00p | 214.20p | 2235275 |
21/10/2016 | 219.30p | 219.80p | 216.70p | 216.80p | 3520443 |
20/10/2016 | 222.90p | 223.00p | 218.70p | 219.40p | 5767039 |
19/10/2016 | 224.50p | 225.20p | 221.79p | 223.70p | 13419393 |
18/10/2016 | 220.50p | 227.60p | 218.30p | 225.00p | 6014424 |
17/10/2016 | 221.20p | 222.34p | 219.70p | 220.30p | 4085198 |
14/10/2016 | 217.30p | 221.60p | 216.53p | 221.20p | 3214717 |
13/10/2016 | 213.90p | 218.00p | 212.30p | 216.70p | 11592637 |
12/10/2016 | 214.20p | 215.80p | 212.60p | 214.00p | 1900150 |
11/10/2016 | 214.60p | 216.00p | 212.60p | 214.00p | 2133714 |
10/10/2016 | 218.70p | 218.70p | 211.40p | 213.70p | 1929091 |
07/10/2016 | 212.50p | 217.00p | 211.20p | 214.90p | 5706444 |
06/10/2016 | 216.70p | 218.60p | 212.50p | 213.00p | 3752402 |
05/10/2016 | 215.80p | 217.70p | 213.70p | 215.60p | 2677734 |
04/10/2016 | 215.00p | 220.00p | 214.80p | 218.00p | 3595370 |
03/10/2016 | 212.00p | 214.60p | 211.00p | 214.50p | 4383314 |
30/09/2016 | 210.90p | 212.00p | 209.10p | 211.20p | 5307563 |
29/09/2016 | 214.10p | 217.55p | 211.90p | 212.60p | 2039473 |
28/09/2016 | 212.60p | 213.60p | 210.60p | 211.60p | 1890865 |
27/09/2016 | 213.80p | 215.90p | 210.70p | 212.60p | 2562932 |
26/09/2016 | 218.90p | 218.90p | 214.50p | 216.40p | 4112768 |
23/09/2016 | 219.80p | 220.40p | 218.70p | 219.00p | 1469541 |
22/09/2016 | 218.70p | 221.00p | 217.60p | 219.30p | 1336057 |
21/09/2016 | 220.40p | 220.40p | 217.50p | 218.10p | 1731124 |
20/09/2016 | 218.00p | 222.90p | 215.00p | 218.30p | 4081620 |
19/09/2016 | 213.50p | 215.50p | 212.50p | 215.30p | 1850541 |
16/09/2016 | 211.70p | 214.30p | 210.10p | 211.40p | 2626919 |
15/09/2016 | 209.80p | 211.70p | 207.10p | 211.40p | 1842206 |
14/09/2016 | 208.90p | 210.30p | 207.40p | 209.30p | 1901005 |
13/09/2016 | 206.60p | 209.76p | 203.80p | 207.50p | 1833986 |
12/09/2016 | 208.00p | 208.20p | 206.20p | 206.90p | 1517428 |
09/09/2016 | 213.80p | 214.70p | 210.10p | 210.90p | 1744740 |
08/09/2016 | 210.90p | 219.80p | 210.60p | 215.60p | 2855622 |
07/09/2016 | 205.50p | 209.40p | 203.20p | 208.40p | 1665328 |
06/09/2016 | 207.10p | 208.40p | 204.80p | 205.70p | 1677908 |
05/09/2016 | 207.20p | 208.10p | 205.60p | 206.80p | 1142160 |
02/09/2016 | 203.10p | 208.60p | 200.60p | 207.00p | 1862847 |
01/09/2016 | 202.60p | 205.60p | 200.20p | 201.50p | 1690797 |
31/08/2016 | 201.30p | 202.20p | 199.80p | 200.90p | 3355865 |
30/08/2016 | 204.80p | 206.70p | 202.20p | 202.20p | 1526370 |
26/08/2016 | 202.50p | 205.90p | 200.70p | 204.80p | 1197297 |
25/08/2016 | 204.10p | 204.90p | 201.30p | 202.00p | 2154003 |
24/08/2016 | 203.80p | 209.88p | 203.80p | 206.90p | 2059580 |
23/08/2016 | 205.40p | 207.00p | 204.40p | 205.20p | 1179939 |
22/08/2016 | 206.20p | 207.10p | 203.80p | 205.20p | 1992748 |
19/08/2016 | 206.00p | 210.60p | 205.70p | 208.50p | 2339320 |
18/08/2016 | 200.10p | 206.50p | 200.10p | 205.40p | 2954211 |
17/08/2016 | 201.10p | 201.10p | 198.90p | 199.50p | 3220602 |
16/08/2016 | 200.30p | 202.70p | 197.60p | 200.50p | 3466101 |
15/08/2016 | 205.30p | 206.20p | 203.50p | 205.10p | 1350168 |
12/08/2016 | 206.70p | 206.90p | 204.80p | 205.20p | 2294490 |
11/08/2016 | 206.30p | 207.30p | 203.20p | 206.30p | 1860355 |
10/08/2016 | 204.70p | 206.70p | 203.10p | 205.40p | 1806780 |
09/08/2016 | 203.10p | 206.50p | 203.10p | 205.20p | 2495416 |
08/08/2016 | 202.20p | 207.00p | 201.50p | 204.30p | 2136449 |
05/08/2016 | 200.10p | 206.10p | 200.10p | 203.30p | 3051533 |
04/08/2016 | 199.00p | 203.50p | 193.30p | 200.10p | 3870444 |
03/08/2016 | 196.60p | 199.60p | 195.00p | 198.50p | 9171097 |
02/08/2016 | 207.90p | 207.90p | 188.40p | 196.50p | 14071697 |
01/08/2016 | 219.40p | 219.40p | 211.70p | 213.60p | 3144075 |
29/07/2016 | 216.50p | 218.70p | 214.00p | 217.60p | 3121890 |
28/07/2016 | 217.70p | 219.70p | 215.24p | 216.80p | 1825957 |
27/07/2016 | 215.30p | 219.20p | 214.90p | 218.40p | 2743989 |
26/07/2016 | 214.00p | 215.30p | 211.70p | 215.30p | 2063382 |
25/07/2016 | 213.30p | 215.50p | 212.00p | 214.20p | 1270261 |
22/07/2016 | 213.60p | 215.40p | 211.40p | 213.50p | 1314996 |
21/07/2016 | 211.70p | 215.30p | 211.70p | 214.40p | 3321542 |
20/07/2016 | 213.40p | 214.40p | 211.10p | 212.70p | 3605100 |
19/07/2016 | 208.60p | 214.60p | 205.80p | 213.00p | 3236568 |
18/07/2016 | 209.60p | 213.50p | 209.60p | 210.30p | 2289889 |
15/07/2016 | 209.00p | 210.30p | 205.50p | 209.60p | 2151668 |
14/07/2016 | 212.10p | 214.40p | 206.40p | 211.00p | 3573627 |
13/07/2016 | 209.60p | 214.50p | 209.60p | 212.10p | 3760573 |
12/07/2016 | 215.20p | 215.60p | 207.90p | 211.00p | 4251737 |
11/07/2016 | 214.20p | 221.70p | 213.47p | 218.60p | 2635050 |
08/07/2016 | 208.70p | 212.90p | 205.40p | 212.10p | 2405844 |
07/07/2016 | 211.30p | 215.30p | 207.50p | 209.90p | 2044306 |
06/07/2016 | 211.60p | 215.30p | 208.60p | 211.20p | 2958167 |
05/07/2016 | 213.70p | 220.90p | 207.50p | 211.80p | 2793096 |
*Close Price adjusted for both dividends and splits