Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2018 | 281.40p | 284.80p | 276.80p | 281.90p | 12366851 |
05/02/2018 | 293.50p | 293.50p | 288.30p | 288.50p | 5137580 |
02/02/2018 | 296.20p | 297.90p | 294.90p | 296.50p | 4173440 |
01/02/2018 | 297.90p | 299.00p | 295.70p | 297.00p | 4297219 |
31/01/2018 | 295.90p | 297.10p | 291.60p | 297.00p | 5511384 |
30/01/2018 | 295.90p | 298.70p | 293.90p | 293.90p | 5098151 |
29/01/2018 | 297.70p | 299.30p | 295.10p | 296.40p | 3242731 |
26/01/2018 | 295.00p | 297.40p | 292.30p | 297.00p | 5017207 |
25/01/2018 | 294.70p | 297.80p | 292.80p | 293.80p | 5321074 |
24/01/2018 | 302.30p | 303.00p | 294.98p | 295.70p | 9258472 |
23/01/2018 | 305.40p | 306.90p | 301.20p | 303.70p | 5226154 |
22/01/2018 | 315.10p | 315.90p | 306.00p | 306.70p | 4653868 |
19/01/2018 | 309.50p | 316.20p | 308.50p | 316.10p | 4167487 |
18/01/2018 | 311.20p | 311.23p | 305.50p | 308.80p | 3005271 |
17/01/2018 | 315.10p | 315.20p | 309.00p | 310.00p | 2905752 |
16/01/2018 | 309.60p | 310.77p | 308.03p | 310.00p | 2592098 |
15/01/2018 | 310.90p | 311.00p | 307.60p | 308.80p | 3171484 |
12/01/2018 | 311.80p | 313.40p | 308.60p | 311.00p | 3876498 |
11/01/2018 | 310.70p | 313.50p | 309.50p | 310.70p | 4126355 |
10/01/2018 | 310.10p | 311.80p | 309.10p | 309.90p | 2445709 |
09/01/2018 | 310.80p | 313.00p | 310.00p | 310.00p | 3132016 |
08/01/2018 | 311.50p | 313.00p | 308.80p | 310.80p | 2947602 |
05/01/2018 | 306.80p | 310.90p | 305.00p | 310.90p | 3940941 |
04/01/2018 | 306.60p | 308.00p | 305.60p | 307.00p | 4734654 |
03/01/2018 | 306.40p | 310.10p | 305.50p | 305.90p | 4693175 |
02/01/2018 | 316.20p | 316.80p | 307.28p | 307.50p | 4650201 |
29/12/2017 | 312.70p | 318.70p | 311.80p | 318.00p | 1190709 |
28/12/2017 | 314.20p | 316.20p | 313.10p | 313.30p | 1776684 |
27/12/2017 | 309.90p | 315.20p | 308.80p | 314.50p | 2642246 |
22/12/2017 | 309.50p | 311.80p | 309.50p | 309.80p | 759114 |
21/12/2017 | 314.00p | 314.00p | 309.00p | 310.90p | 2800343 |
20/12/2017 | 311.60p | 314.60p | 311.60p | 313.20p | 2791607 |
19/12/2017 | 315.20p | 315.20p | 311.00p | 311.80p | 3813235 |
18/12/2017 | 309.70p | 315.70p | 309.70p | 315.50p | 3352226 |
15/12/2017 | 308.10p | 310.20p | 307.40p | 309.40p | 5100223 |
14/12/2017 | 311.20p | 312.20p | 307.80p | 308.70p | 6255877 |
13/12/2017 | 311.40p | 312.70p | 308.80p | 310.80p | 5736214 |
12/12/2017 | 313.20p | 313.20p | 309.70p | 311.30p | 4609511 |
11/12/2017 | 312.40p | 313.20p | 309.30p | 311.90p | 4275938 |
08/12/2017 | 311.70p | 313.20p | 309.70p | 312.80p | 3266261 |
07/12/2017 | 312.90p | 315.30p | 310.50p | 311.80p | 3958013 |
06/12/2017 | 313.70p | 314.80p | 310.40p | 313.60p | 4232775 |
05/12/2017 | 315.90p | 315.90p | 313.50p | 313.90p | 3171530 |
04/12/2017 | 319.20p | 320.20p | 314.70p | 315.50p | 5009937 |
01/12/2017 | 318.00p | 320.40p | 314.10p | 315.10p | 3759446 |
30/11/2017 | 318.70p | 320.40p | 316.10p | 318.10p | 5280084 |
29/11/2017 | 328.20p | 328.20p | 319.10p | 320.00p | 4307537 |
28/11/2017 | 330.40p | 330.80p | 327.70p | 328.80p | 3964427 |
27/11/2017 | 326.20p | 330.80p | 325.60p | 330.00p | 3538178 |
24/11/2017 | 325.10p | 327.00p | 323.20p | 327.00p | 4259766 |
23/11/2017 | 324.50p | 326.70p | 323.80p | 324.90p | 4896511 |
22/11/2017 | 325.30p | 327.70p | 323.10p | 323.20p | 4531114 |
21/11/2017 | 327.10p | 327.10p | 324.30p | 326.10p | 3061759 |
20/11/2017 | 323.10p | 327.60p | 323.00p | 327.00p | 3735992 |
17/11/2017 | 322.20p | 325.80p | 322.20p | 322.80p | 3654228 |
16/11/2017 | 323.60p | 325.00p | 321.90p | 323.50p | 4381697 |
15/11/2017 | 325.30p | 325.30p | 321.00p | 322.00p | 5631240 |
14/11/2017 | 322.70p | 326.20p | 320.70p | 324.80p | 4772220 |
13/11/2017 | 322.50p | 323.60p | 319.00p | 322.10p | 3340885 |
10/11/2017 | 324.90p | 324.90p | 319.00p | 320.60p | 3137273 |
09/11/2017 | 324.70p | 326.40p | 322.90p | 323.10p | 2425044 |
08/11/2017 | 325.50p | 325.50p | 323.20p | 325.00p | 3472686 |
07/11/2017 | 324.30p | 325.70p | 322.74p | 324.50p | 3710349 |
06/11/2017 | 326.30p | 327.10p | 324.40p | 325.00p | 3805152 |
03/11/2017 | 328.50p | 329.10p | 325.80p | 326.70p | 7407632 |
02/11/2017 | 332.50p | 334.80p | 326.60p | 327.00p | 7377521 |
01/11/2017 | 336.40p | 338.80p | 333.65p | 334.50p | 12552868 |
31/10/2017 | 332.60p | 336.70p | 332.33p | 335.80p | 3287047 |
30/10/2017 | 333.10p | 335.70p | 331.10p | 333.80p | 4354629 |
27/10/2017 | 331.70p | 334.10p | 330.50p | 332.60p | 5636652 |
26/10/2017 | 328.80p | 331.30p | 327.20p | 330.50p | 4076542 |
25/10/2017 | 326.20p | 330.70p | 324.75p | 327.50p | 4758746 |
24/10/2017 | 320.30p | 326.60p | 320.30p | 326.30p | 7422637 |
23/10/2017 | 321.00p | 322.80p | 320.60p | 321.60p | 3310053 |
20/10/2017 | 315.70p | 321.60p | 315.70p | 321.60p | 7110890 |
19/10/2017 | 308.00p | 314.00p | 307.20p | 314.00p | 6964921 |
18/10/2017 | 307.80p | 313.10p | 305.30p | 312.50p | 6139000 |
17/10/2017 | 305.60p | 307.70p | 302.50p | 305.80p | 4142468 |
16/10/2017 | 306.00p | 306.68p | 303.80p | 305.20p | 6093259 |
13/10/2017 | 305.00p | 306.10p | 304.00p | 305.50p | 1945369 |
12/10/2017 | 306.00p | 307.50p | 305.00p | 307.20p | 1461862 |
11/10/2017 | 306.40p | 307.00p | 305.20p | 305.50p | 2118765 |
10/10/2017 | 303.80p | 307.70p | 303.20p | 307.00p | 2419188 |
09/10/2017 | 302.20p | 305.30p | 301.50p | 304.90p | 2436862 |
06/10/2017 | 306.00p | 306.20p | 302.60p | 303.80p | 2575495 |
05/10/2017 | 306.50p | 307.90p | 305.20p | 305.70p | 1809901 |
04/10/2017 | 306.60p | 308.80p | 306.00p | 306.50p | 2591547 |
03/10/2017 | 302.10p | 308.40p | 301.50p | 306.80p | 3122653 |
02/10/2017 | 301.00p | 302.80p | 300.20p | 302.80p | 3051075 |
29/09/2017 | 297.90p | 301.50p | 297.10p | 300.60p | 3298550 |
28/09/2017 | 292.30p | 297.10p | 292.20p | 297.10p | 3419765 |
27/09/2017 | 295.30p | 295.50p | 291.60p | 293.10p | 2273016 |
26/09/2017 | 295.50p | 297.30p | 294.50p | 295.30p | 3755312 |
25/09/2017 | 292.50p | 297.20p | 291.80p | 296.20p | 3067786 |
22/09/2017 | 290.50p | 293.20p | 289.50p | 292.90p | 3251957 |
21/09/2017 | 293.70p | 295.00p | 291.30p | 291.30p | 3119735 |
20/09/2017 | 294.00p | 295.60p | 292.40p | 294.60p | 3006315 |
19/09/2017 | 295.10p | 295.20p | 293.00p | 293.30p | 3036028 |
18/09/2017 | 295.60p | 298.20p | 295.00p | 295.00p | 2408750 |
15/09/2017 | 299.30p | 299.30p | 291.70p | 295.20p | 5669682 |
14/09/2017 | 302.20p | 302.30p | 296.30p | 298.00p | 4299263 |
13/09/2017 | 305.60p | 305.60p | 302.40p | 303.00p | 3634898 |
12/09/2017 | 306.90p | 308.80p | 305.00p | 305.40p | 5208600 |
11/09/2017 | 306.80p | 309.50p | 306.10p | 306.80p | 2072469 |
08/09/2017 | 303.10p | 306.60p | 303.00p | 306.20p | 1964202 |
07/09/2017 | 303.30p | 304.40p | 302.10p | 304.00p | 1737680 |
06/09/2017 | 302.80p | 303.50p | 302.10p | 303.30p | 2764393 |
05/09/2017 | 302.10p | 306.20p | 301.70p | 303.60p | 2686816 |
04/09/2017 | 301.90p | 304.20p | 300.10p | 301.70p | 1797091 |
01/09/2017 | 304.20p | 305.40p | 303.40p | 304.00p | 2397241 |
31/08/2017 | 300.00p | 304.90p | 299.70p | 304.50p | 4697129 |
30/08/2017 | 295.90p | 300.00p | 295.70p | 300.00p | 2852114 |
29/08/2017 | 293.40p | 295.90p | 291.70p | 295.60p | 2269534 |
25/08/2017 | 298.60p | 299.50p | 294.30p | 294.40p | 2479831 |
24/08/2017 | 300.00p | 301.00p | 297.50p | 298.70p | 2457269 |
23/08/2017 | 297.80p | 299.40p | 293.90p | 299.30p | 2804245 |
22/08/2017 | 294.10p | 297.50p | 294.10p | 297.00p | 2149772 |
21/08/2017 | 293.30p | 294.80p | 291.90p | 293.30p | 2212840 |
18/08/2017 | 291.70p | 295.90p | 290.40p | 295.50p | 3921621 |
17/08/2017 | 293.50p | 293.60p | 291.40p | 292.00p | 2019536 |
16/08/2017 | 291.50p | 293.10p | 289.70p | 292.30p | 2114036 |
15/08/2017 | 288.50p | 290.90p | 286.60p | 290.50p | 2665574 |
14/08/2017 | 284.50p | 288.10p | 284.10p | 287.90p | 2257714 |
11/08/2017 | 287.00p | 287.00p | 283.80p | 285.10p | 1966113 |
10/08/2017 | 290.40p | 290.40p | 285.60p | 287.00p | 3887351 |
09/08/2017 | 287.40p | 290.90p | 285.80p | 289.80p | 2978635 |
08/08/2017 | 290.30p | 292.40p | 289.50p | 289.50p | 2984262 |
07/08/2017 | 292.30p | 293.90p | 289.50p | 291.80p | 2622675 |
04/08/2017 | 290.30p | 292.50p | 287.80p | 292.40p | 3813755 |
03/08/2017 | 290.70p | 292.40p | 289.40p | 290.80p | 3702027 |
02/08/2017 | 293.90p | 295.30p | 289.00p | 290.00p | 3629849 |
01/08/2017 | 292.30p | 292.30p | 288.30p | 290.50p | 4278462 |
31/07/2017 | 287.00p | 293.00p | 287.00p | 290.60p | 3685088 |
28/07/2017 | 288.60p | 290.30p | 284.60p | 286.70p | 5132655 |
27/07/2017 | 279.00p | 292.10p | 276.80p | 290.80p | 6883582 |
26/07/2017 | 273.00p | 275.20p | 272.70p | 274.80p | 3711627 |
25/07/2017 | 273.00p | 275.40p | 272.00p | 273.30p | 4340807 |
24/07/2017 | 276.90p | 277.80p | 271.10p | 272.20p | 6748672 |
21/07/2017 | 278.90p | 282.10p | 276.70p | 277.80p | 3002633 |
20/07/2017 | 278.10p | 279.60p | 276.30p | 279.10p | 2256495 |
19/07/2017 | 276.70p | 279.20p | 274.70p | 278.60p | 3020184 |
18/07/2017 | 273.70p | 275.70p | 272.40p | 274.80p | 2915867 |
17/07/2017 | 273.80p | 276.30p | 272.10p | 273.80p | 2381713 |
14/07/2017 | 276.70p | 276.70p | 273.50p | 274.30p | 2689525 |
13/07/2017 | 275.30p | 277.50p | 274.20p | 276.30p | 2834975 |
12/07/2017 | 274.30p | 275.70p | 272.90p | 275.50p | 3330697 |
11/07/2017 | 273.10p | 274.80p | 270.50p | 272.70p | 2273819 |
10/07/2017 | 272.40p | 274.80p | 272.30p | 273.90p | 2727109 |
07/07/2017 | 268.10p | 272.20p | 268.10p | 271.70p | 2525007 |
06/07/2017 | 273.10p | 274.80p | 267.80p | 269.00p | 4435651 |
05/07/2017 | 271.40p | 273.30p | 271.10p | 272.20p | 3424489 |
04/07/2017 | 269.10p | 273.20p | 268.60p | 272.20p | 2569903 |
03/07/2017 | 273.20p | 273.50p | 270.00p | 270.70p | 5527108 |
30/06/2017 | 273.40p | 274.60p | 271.60p | 273.30p | 4617404 |
29/06/2017 | 276.90p | 279.90p | 271.80p | 272.70p | 4754020 |
28/06/2017 | 280.30p | 280.30p | 276.50p | 276.70p | 4775194 |
27/06/2017 | 283.00p | 283.70p | 281.20p | 281.90p | 3291042 |
26/06/2017 | 283.60p | 284.80p | 282.90p | 283.40p | 2402227 |
23/06/2017 | 283.80p | 284.50p | 282.70p | 283.30p | 2772812 |
22/06/2017 | 285.30p | 286.70p | 283.30p | 284.20p | 2282280 |
21/06/2017 | 286.50p | 287.50p | 285.30p | 285.40p | 3649797 |
20/06/2017 | 287.00p | 288.10p | 285.80p | 286.30p | 3675883 |
19/06/2017 | 281.10p | 286.60p | 281.00p | 286.40p | 4838593 |
16/06/2017 | 279.30p | 284.90p | 278.65p | 280.10p | 14612701 |
15/06/2017 | 279.00p | 279.30p | 274.80p | 277.00p | 5190688 |
14/06/2017 | 277.10p | 280.60p | 277.10p | 279.10p | 7275485 |
13/06/2017 | 278.40p | 279.92p | 275.60p | 276.00p | 6559844 |
12/06/2017 | 279.30p | 279.60p | 275.40p | 277.80p | 7113527 |
09/06/2017 | 278.80p | 283.90p | 278.29p | 281.00p | 4866400 |
08/06/2017 | 276.90p | 281.80p | 273.70p | 279.00p | 15881148 |
07/06/2017 | 272.80p | 277.20p | 272.80p | 276.40p | 7546949 |
06/06/2017 | 269.70p | 273.90p | 269.40p | 273.80p | 3668381 |
05/06/2017 | 269.80p | 271.40p | 269.70p | 271.20p | 3205253 |
02/06/2017 | 270.00p | 270.70p | 268.90p | 270.40p | 2493216 |
01/06/2017 | 265.40p | 269.40p | 263.60p | 269.10p | 3776132 |
31/05/2017 | 264.40p | 266.72p | 263.10p | 265.60p | 4248074 |
30/05/2017 | 264.80p | 264.90p | 263.10p | 264.10p | 4013672 |
26/05/2017 | 262.40p | 265.20p | 262.40p | 264.70p | 3497792 |
25/05/2017 | 262.30p | 263.10p | 260.90p | 262.90p | 2469496 |
24/05/2017 | 261.10p | 261.10p | 259.40p | 261.10p | 4820238 |
23/05/2017 | 255.50p | 260.60p | 255.40p | 260.10p | 3365607 |
22/05/2017 | 258.00p | 258.00p | 255.40p | 255.60p | 4419766 |
19/05/2017 | 257.60p | 259.80p | 256.80p | 257.50p | 3580486 |
18/05/2017 | 256.70p | 258.40p | 254.70p | 258.10p | 3695346 |
17/05/2017 | 258.00p | 259.30p | 256.10p | 257.10p | 5850672 |
16/05/2017 | 257.70p | 260.10p | 256.60p | 259.40p | 3040495 |
15/05/2017 | 260.00p | 260.00p | 257.00p | 257.30p | 8566828 |
12/05/2017 | 255.10p | 259.50p | 255.10p | 259.20p | 3987344 |
11/05/2017 | 253.90p | 257.10p | 253.10p | 255.50p | 4282313 |
10/05/2017 | 255.50p | 256.06p | 253.70p | 255.00p | 3937941 |
09/05/2017 | 253.10p | 257.70p | 253.10p | 255.40p | 5129190 |
08/05/2017 | 253.40p | 254.70p | 253.00p | 253.90p | 2949183 |
05/05/2017 | 251.70p | 255.00p | 251.60p | 254.30p | 4543978 |
04/05/2017 | 250.00p | 252.30p | 248.70p | 252.30p | 3715784 |
03/05/2017 | 251.10p | 252.46p | 249.80p | 249.90p | 2651601 |
02/05/2017 | 249.90p | 256.50p | 249.00p | 252.40p | 3805719 |
28/04/2017 | 249.20p | 250.40p | 249.00p | 249.00p | 4061671 |
27/04/2017 | 247.40p | 249.50p | 245.90p | 249.50p | 5592903 |
26/04/2017 | 245.00p | 249.20p | 243.40p | 248.90p | 5525225 |
25/04/2017 | 246.60p | 246.60p | 244.60p | 244.90p | 4528614 |
*Close Price adjusted for both dividends and splits