Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/01/2018 | 221.00p | 223.50p | 219.40p | 220.20p | 6236423 |
05/01/2018 | 218.00p | 221.36p | 216.90p | 220.40p | 10091136 |
04/01/2018 | 219.60p | 221.60p | 216.90p | 218.00p | 14144775 |
03/01/2018 | 205.30p | 214.88p | 205.30p | 213.50p | 10194089 |
02/01/2018 | 207.00p | 210.64p | 203.60p | 205.00p | 7456545 |
29/12/2017 | 206.00p | 206.76p | 204.30p | 206.60p | 2681722 |
28/12/2017 | 205.80p | 207.31p | 202.30p | 205.40p | 5278186 |
27/12/2017 | 202.00p | 208.40p | 192.20p | 205.00p | 6688981 |
22/12/2017 | 201.90p | 205.35p | 200.20p | 200.20p | 9899155 |
21/12/2017 | 192.20p | 202.30p | 190.80p | 202.10p | 14179981 |
20/12/2017 | 184.20p | 193.00p | 183.52p | 192.90p | 13005399 |
19/12/2017 | 183.70p | 186.50p | 182.00p | 182.50p | 7203217 |
18/12/2017 | 183.60p | 188.10p | 181.40p | 184.10p | 11705786 |
15/12/2017 | 186.50p | 189.30p | 182.00p | 182.00p | 13917604 |
14/12/2017 | 189.20p | 190.00p | 184.80p | 186.10p | 8045015 |
13/12/2017 | 194.90p | 195.80p | 190.00p | 190.00p | 11758957 |
12/12/2017 | 191.20p | 197.10p | 189.93p | 194.90p | 12697656 |
11/12/2017 | 183.00p | 190.70p | 181.70p | 190.20p | 8470822 |
08/12/2017 | 180.30p | 185.00p | 178.80p | 182.70p | 6815795 |
07/12/2017 | 181.00p | 183.57p | 176.80p | 179.50p | 8013068 |
06/12/2017 | 186.40p | 186.85p | 180.10p | 181.50p | 9947013 |
05/12/2017 | 186.80p | 190.80p | 185.90p | 187.60p | 15185938 |
04/12/2017 | 185.20p | 185.20p | 181.30p | 183.30p | 6722074 |
01/12/2017 | 178.40p | 187.20p | 177.50p | 184.20p | 16003674 |
30/11/2017 | 175.40p | 182.80p | 172.97p | 178.50p | 16335283 |
29/11/2017 | 172.90p | 177.50p | 169.20p | 175.70p | 13129721 |
28/11/2017 | 168.10p | 171.00p | 165.59p | 169.50p | 8625345 |
27/11/2017 | 176.10p | 177.60p | 167.50p | 168.60p | 12011775 |
24/11/2017 | 175.90p | 178.70p | 170.28p | 176.50p | 8966110 |
23/11/2017 | 174.10p | 175.50p | 169.40p | 174.30p | 8132018 |
22/11/2017 | 166.80p | 174.80p | 166.80p | 173.40p | 16955118 |
21/11/2017 | 167.50p | 173.31p | 162.20p | 165.80p | 17350918 |
20/11/2017 | 172.80p | 174.01p | 167.00p | 166.90p | 9777941 |
17/11/2017 | 171.00p | 175.35p | 168.40p | 172.90p | 11316966 |
16/11/2017 | 172.80p | 175.40p | 169.80p | 171.20p | 12841594 |
15/11/2017 | 179.60p | 180.80p | 171.70p | 172.00p | 18995188 |
14/11/2017 | 190.00p | 192.20p | 181.30p | 181.60p | 14036484 |
13/11/2017 | 196.10p | 197.40p | 190.80p | 191.80p | 7581049 |
10/11/2017 | 197.00p | 199.83p | 194.40p | 196.80p | 8793402 |
09/11/2017 | 201.30p | 206.80p | 190.00p | 196.90p | 15643772 |
08/11/2017 | 202.20p | 207.72p | 199.10p | 201.50p | 13861302 |
07/11/2017 | 196.10p | 205.30p | 196.10p | 199.80p | 23788032 |
06/11/2017 | 192.00p | 197.70p | 192.00p | 194.00p | 12978012 |
03/11/2017 | 192.20p | 195.21p | 188.70p | 190.70p | 11836051 |
02/11/2017 | 185.30p | 194.70p | 183.90p | 193.10p | 11187957 |
01/11/2017 | 185.50p | 192.00p | 181.74p | 186.10p | 18268612 |
31/10/2017 | 181.90p | 187.44p | 180.00p | 182.00p | 11935341 |
30/10/2017 | 178.90p | 187.20p | 177.10p | 185.80p | 14542866 |
27/10/2017 | 178.60p | 180.14p | 171.50p | 178.00p | 21957324 |
26/10/2017 | 184.00p | 186.00p | 181.70p | 182.40p | 5457300 |
25/10/2017 | 189.00p | 190.30p | 183.30p | 183.50p | 8224770 |
24/10/2017 | 184.20p | 190.56p | 180.70p | 189.30p | 10988177 |
23/10/2017 | 184.10p | 188.07p | 182.50p | 186.10p | 6124895 |
20/10/2017 | 182.80p | 184.99p | 181.30p | 183.50p | 5950000 |
19/10/2017 | 182.10p | 185.40p | 176.50p | 182.10p | 11541915 |
18/10/2017 | 185.00p | 187.20p | 182.10p | 182.50p | 6155688 |
17/10/2017 | 185.90p | 188.70p | 182.60p | 182.60p | 9023665 |
16/10/2017 | 191.90p | 192.61p | 185.50p | 185.60p | 7712689 |
13/10/2017 | 186.90p | 191.00p | 184.30p | 190.00p | 9959564 |
12/10/2017 | 186.60p | 187.60p | 182.30p | 184.10p | 4829815 |
11/10/2017 | 186.00p | 189.80p | 182.10p | 186.10p | 6087836 |
10/10/2017 | 179.80p | 187.60p | 178.20p | 186.00p | 5628482 |
09/10/2017 | 182.10p | 185.60p | 178.00p | 178.50p | 6157963 |
06/10/2017 | 191.00p | 193.50p | 180.70p | 182.10p | 8638999 |
05/10/2017 | 183.00p | 191.60p | 181.70p | 190.80p | 8517257 |
04/10/2017 | 181.40p | 183.60p | 176.40p | 183.00p | 10610761 |
03/10/2017 | 180.60p | 186.90p | 180.00p | 186.20p | 9140799 |
02/10/2017 | 187.10p | 187.10p | 178.30p | 179.40p | 9470183 |
29/09/2017 | 189.00p | 189.60p | 181.90p | 186.10p | 10316825 |
28/09/2017 | 194.10p | 195.80p | 188.10p | 188.70p | 10271146 |
27/09/2017 | 194.40p | 198.60p | 193.00p | 193.60p | 11023088 |
26/09/2017 | 196.50p | 199.60p | 190.60p | 193.40p | 19295350 |
25/09/2017 | 189.50p | 192.90p | 185.50p | 191.00p | 20303856 |
22/09/2017 | 170.60p | 178.90p | 167.10p | 178.30p | 13378211 |
21/09/2017 | 168.10p | 172.10p | 168.10p | 170.90p | 12973326 |
20/09/2017 | 166.20p | 167.90p | 163.50p | 167.90p | 8117334 |
19/09/2017 | 160.80p | 165.80p | 159.40p | 165.80p | 12432616 |
18/09/2017 | 158.90p | 160.30p | 155.30p | 157.10p | 5787126 |
15/09/2017 | 160.20p | 160.40p | 154.50p | 157.80p | 8874944 |
14/09/2017 | 157.20p | 165.50p | 156.70p | 161.90p | 12464438 |
13/09/2017 | 155.30p | 157.10p | 152.60p | 157.00p | 8949274 |
12/09/2017 | 154.80p | 157.90p | 154.10p | 155.30p | 7554477 |
11/09/2017 | 161.50p | 162.40p | 153.90p | 154.60p | 8154090 |
08/09/2017 | 167.50p | 168.70p | 159.70p | 160.00p | 7706439 |
07/09/2017 | 165.90p | 170.20p | 163.90p | 166.90p | 8155367 |
06/09/2017 | 158.90p | 166.60p | 157.80p | 166.50p | 10495445 |
05/09/2017 | 154.80p | 162.80p | 154.40p | 160.60p | 7018496 |
04/09/2017 | 151.00p | 155.30p | 151.00p | 154.50p | 5129706 |
01/09/2017 | 155.10p | 155.80p | 150.20p | 151.20p | 9037123 |
31/08/2017 | 154.90p | 156.70p | 150.10p | 156.10p | 6816494 |
30/08/2017 | 156.50p | 158.40p | 152.30p | 154.00p | 5417599 |
29/08/2017 | 152.70p | 155.00p | 148.30p | 153.40p | 8875109 |
25/08/2017 | 155.80p | 159.20p | 155.80p | 156.50p | 6881561 |
24/08/2017 | 161.70p | 161.90p | 155.10p | 155.10p | 6928176 |
23/08/2017 | 159.00p | 162.40p | 157.50p | 161.20p | 6955224 |
22/08/2017 | 156.90p | 162.70p | 155.90p | 160.30p | 7148523 |
21/08/2017 | 154.00p | 159.50p | 152.80p | 157.20p | 10354154 |
18/08/2017 | 156.00p | 156.30p | 151.30p | 152.30p | 8232169 |
17/08/2017 | 161.90p | 161.90p | 154.30p | 155.80p | 8932049 |
16/08/2017 | 154.70p | 165.30p | 154.60p | 162.10p | 8135827 |
15/08/2017 | 162.00p | 162.50p | 153.60p | 153.60p | 8581040 |
14/08/2017 | 165.10p | 166.10p | 159.60p | 162.90p | 5602804 |
11/08/2017 | 169.20p | 170.60p | 162.40p | 163.50p | 10421747 |
10/08/2017 | 173.80p | 178.00p | 172.90p | 174.40p | 6189704 |
09/08/2017 | 177.70p | 178.60p | 172.60p | 173.20p | 4570276 |
08/08/2017 | 175.30p | 178.90p | 174.90p | 178.70p | 5751884 |
07/08/2017 | 180.30p | 181.00p | 174.10p | 175.30p | 5344636 |
04/08/2017 | 177.70p | 178.40p | 173.60p | 175.90p | 10784596 |
03/08/2017 | 168.70p | 180.50p | 167.50p | 180.00p | 10553253 |
02/08/2017 | 169.70p | 171.00p | 163.20p | 169.10p | 8044850 |
01/08/2017 | 169.90p | 172.10p | 167.40p | 170.00p | 10246917 |
31/07/2017 | 172.70p | 175.50p | 167.00p | 168.10p | 8873876 |
28/07/2017 | 169.80p | 173.60p | 166.40p | 172.20p | 6842438 |
27/07/2017 | 165.40p | 173.20p | 165.20p | 170.70p | 12014578 |
26/07/2017 | 157.90p | 166.90p | 155.70p | 165.90p | 16508840 |
25/07/2017 | 147.40p | 154.60p | 146.80p | 153.70p | 8970642 |
24/07/2017 | 150.00p | 151.00p | 145.50p | 147.70p | 8961988 |
21/07/2017 | 155.20p | 156.90p | 148.30p | 150.20p | 10671340 |
20/07/2017 | 158.40p | 158.60p | 153.70p | 154.40p | 9507379 |
19/07/2017 | 162.30p | 163.90p | 153.00p | 157.00p | 9926175 |
18/07/2017 | 163.40p | 166.00p | 161.70p | 161.90p | 5206874 |
17/07/2017 | 164.10p | 170.20p | 163.60p | 163.90p | 8318922 |
14/07/2017 | 160.90p | 164.80p | 158.40p | 163.80p | 6416481 |
13/07/2017 | 152.10p | 161.10p | 151.70p | 160.70p | 10289981 |
12/07/2017 | 151.50p | 155.50p | 150.40p | 152.20p | 8435085 |
11/07/2017 | 152.00p | 152.60p | 148.80p | 149.60p | 5714422 |
10/07/2017 | 153.10p | 153.10p | 146.80p | 151.10p | 9065014 |
07/07/2017 | 155.70p | 155.70p | 150.40p | 152.60p | 7521585 |
06/07/2017 | 154.20p | 158.90p | 152.80p | 157.10p | 7747294 |
05/07/2017 | 162.30p | 162.70p | 154.70p | 157.30p | 8912354 |
04/07/2017 | 156.00p | 163.90p | 155.30p | 162.10p | 6202840 |
03/07/2017 | 152.00p | 158.40p | 152.00p | 156.40p | 6872048 |
30/06/2017 | 153.10p | 153.10p | 149.60p | 150.70p | 9054798 |
29/06/2017 | 155.00p | 159.00p | 153.70p | 153.80p | 10931795 |
28/06/2017 | 153.50p | 155.10p | 144.90p | 154.00p | 12987472 |
27/06/2017 | 149.40p | 152.10p | 146.90p | 151.70p | 8002180 |
26/06/2017 | 147.20p | 151.50p | 145.40p | 148.60p | 8510656 |
23/06/2017 | 146.80p | 148.30p | 142.90p | 145.60p | 9385258 |
22/06/2017 | 148.70p | 148.70p | 142.30p | 146.70p | 10631862 |
21/06/2017 | 149.60p | 151.50p | 146.70p | 148.60p | 11646914 |
20/06/2017 | 158.10p | 159.50p | 149.10p | 150.60p | 8358893 |
19/06/2017 | 164.20p | 164.20p | 158.00p | 158.30p | 6618398 |
16/06/2017 | 160.70p | 164.80p | 159.10p | 162.10p | 12556346 |
15/06/2017 | 163.90p | 164.87p | 156.10p | 161.10p | 14818506 |
14/06/2017 | 172.40p | 173.60p | 164.10p | 164.60p | 14845699 |
13/06/2017 | 173.90p | 176.77p | 171.43p | 172.00p | 9345495 |
12/06/2017 | 166.00p | 174.74p | 165.87p | 172.00p | 13465409 |
09/06/2017 | 168.10p | 169.60p | 163.70p | 165.20p | 8685482 |
08/06/2017 | 171.50p | 174.00p | 162.70p | 167.50p | 15403180 |
07/06/2017 | 174.30p | 179.60p | 169.10p | 170.60p | 16114922 |
06/06/2017 | 173.50p | 173.60p | 170.20p | 171.00p | 8163435 |
05/06/2017 | 177.50p | 179.70p | 172.70p | 173.10p | 7975663 |
02/06/2017 | 185.50p | 187.29p | 174.87p | 176.00p | 14867492 |
01/06/2017 | 186.30p | 188.24p | 181.10p | 186.00p | 14622712 |
31/05/2017 | 193.20p | 194.40p | 182.20p | 182.80p | 16925104 |
30/05/2017 | 200.60p | 201.22p | 192.50p | 192.70p | 11276997 |
26/05/2017 | 203.00p | 208.20p | 199.70p | 201.50p | 13167241 |
25/05/2017 | 215.10p | 216.40p | 203.70p | 205.20p | 7325314 |
24/05/2017 | 212.50p | 214.14p | 208.40p | 213.00p | 6174578 |
23/05/2017 | 213.70p | 215.35p | 210.72p | 212.70p | 5543400 |
22/05/2017 | 212.70p | 216.56p | 211.00p | 213.90p | 7651603 |
19/05/2017 | 206.90p | 211.15p | 205.90p | 210.50p | 9399346 |
18/05/2017 | 203.00p | 207.20p | 199.60p | 206.00p | 9650187 |
17/05/2017 | 203.20p | 210.50p | 200.15p | 203.00p | 14829967 |
16/05/2017 | 201.20p | 206.10p | 199.80p | 201.20p | 6485412 |
15/05/2017 | 199.60p | 207.16p | 195.00p | 201.10p | 11125261 |
12/05/2017 | 204.70p | 206.80p | 193.20p | 195.10p | 8694631 |
11/05/2017 | 205.40p | 209.90p | 203.30p | 204.50p | 9886072 |
10/05/2017 | 198.80p | 205.40p | 197.40p | 204.40p | 7260621 |
09/05/2017 | 202.10p | 203.91p | 198.00p | 199.40p | 6363858 |
08/05/2017 | 205.00p | 206.97p | 198.50p | 199.80p | 6243793 |
05/05/2017 | 195.10p | 204.87p | 192.30p | 203.80p | 12307056 |
04/05/2017 | 205.10p | 208.80p | 198.90p | 199.90p | 8111393 |
03/05/2017 | 202.80p | 206.30p | 201.00p | 203.90p | 10016622 |
02/05/2017 | 210.20p | 210.79p | 202.30p | 204.60p | 9697863 |
28/04/2017 | 208.10p | 211.70p | 207.00p | 209.90p | 8506713 |
27/04/2017 | 212.40p | 213.60p | 203.60p | 206.60p | 8443714 |
26/04/2017 | 219.00p | 220.50p | 208.58p | 214.20p | 10959329 |
25/04/2017 | 211.00p | 218.10p | 208.40p | 217.00p | 7919304 |
24/04/2017 | 210.20p | 214.90p | 206.60p | 211.90p | 7823236 |
21/04/2017 | 205.90p | 221.40p | 198.30p | 206.80p | 12283934 |
20/04/2017 | 202.80p | 208.60p | 202.80p | 205.30p | 12912649 |
19/04/2017 | 216.10p | 222.42p | 207.20p | 208.30p | 16852358 |
18/04/2017 | 226.40p | 229.40p | 216.80p | 218.00p | 9545683 |
13/04/2017 | 233.00p | 234.40p | 226.30p | 228.50p | 10258021 |
12/04/2017 | 231.40p | 236.00p | 228.92p | 232.90p | 10129585 |
11/04/2017 | 241.00p | 241.00p | 227.00p | 229.10p | 12822400 |
10/04/2017 | 226.10p | 243.00p | 222.18p | 238.90p | 17448440 |
07/04/2017 | 214.30p | 229.40p | 207.35p | 226.00p | 12510434 |
06/04/2017 | 200.00p | 213.28p | 195.50p | 212.20p | 13030199 |
05/04/2017 | 198.94p | 203.88p | 193.78p | 197.41p | 9333671 |
04/04/2017 | 193.41p | 196.73p | 192.64p | 194.51p | 4623164 |
03/04/2017 | 200.22p | 204.48p | 194.00p | 194.17p | 5358795 |
31/03/2017 | 202.26p | 206.03p | 194.09p | 199.28p | 11477639 |
30/03/2017 | 179.27p | 205.67p | 179.27p | 201.84p | 15068400 |
29/03/2017 | 183.10p | 188.30p | 182.10p | 187.36p | 10219986 |
28/03/2017 | 176.63p | 182.59p | 174.84p | 182.16p | 6498824 |
27/03/2017 | 177.99p | 177.99p | 174.84p | 175.44p | 5372961 |
24/03/2017 | 177.14p | 177.48p | 175.01p | 176.46p | 6946632 |
23/03/2017 | 171.18p | 178.84p | 169.13p | 177.31p | 11447167 |
*Close Price adjusted for both dividends and splits