Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2018 | 263.60p | 264.92p | 263.20p | 264.00p | 484285 |
18/01/2018 | 265.60p | 266.00p | 262.81p | 263.20p | 578550 |
17/01/2018 | 265.20p | 266.00p | 263.77p | 264.80p | 395300 |
16/01/2018 | 266.00p | 267.20p | 264.41p | 266.40p | 305185 |
15/01/2018 | 268.00p | 268.00p | 264.80p | 265.60p | 160295 |
12/01/2018 | 267.20p | 268.00p | 264.91p | 266.00p | 472130 |
11/01/2018 | 266.00p | 267.20p | 265.60p | 266.40p | 210950 |
10/01/2018 | 265.60p | 266.80p | 263.60p | 266.00p | 394675 |
09/01/2018 | 266.80p | 266.80p | 264.80p | 265.20p | 238085 |
08/01/2018 | 266.00p | 266.40p | 263.73p | 264.40p | 244410 |
05/01/2018 | 262.80p | 266.80p | 261.87p | 266.00p | 337920 |
04/01/2018 | 263.20p | 264.00p | 262.00p | 264.00p | 484065 |
03/01/2018 | 262.00p | 263.60p | 260.53p | 262.00p | 183175 |
02/01/2018 | 262.40p | 263.40p | 259.60p | 259.60p | 327180 |
29/12/2017 | 262.40p | 262.80p | 260.60p | 262.80p | 95295 |
28/12/2017 | 261.40p | 262.40p | 260.51p | 261.60p | 78795 |
27/12/2017 | 260.40p | 262.06p | 260.40p | 261.40p | 122025 |
22/12/2017 | 261.20p | 263.00p | 259.82p | 260.80p | 84050 |
21/12/2017 | 260.20p | 262.60p | 259.22p | 260.00p | 124125 |
20/12/2017 | 259.60p | 261.60p | 258.80p | 258.80p | 119240 |
19/12/2017 | 261.00p | 261.60p | 258.62p | 259.80p | 284295 |
18/12/2017 | 259.00p | 260.20p | 256.29p | 259.00p | 251845 |
15/12/2017 | 258.00p | 258.00p | 254.96p | 257.40p | 283615 |
14/12/2017 | 258.80p | 258.80p | 256.00p | 257.40p | 229255 |
13/12/2017 | 259.00p | 260.60p | 249.40p | 259.00p | 456515 |
12/12/2017 | 258.00p | 259.40p | 257.34p | 259.00p | 263180 |
11/12/2017 | 258.00p | 258.60p | 256.82p | 257.60p | 279055 |
08/12/2017 | 251.60p | 257.60p | 251.60p | 257.00p | 398560 |
07/12/2017 | 253.40p | 254.38p | 251.00p | 251.80p | 283320 |
06/12/2017 | 253.60p | 256.00p | 252.62p | 255.40p | 124040 |
05/12/2017 | 256.00p | 256.80p | 253.20p | 255.00p | 420890 |
04/12/2017 | 256.80p | 257.95p | 254.80p | 255.80p | 308045 |
01/12/2017 | 253.60p | 257.40p | 252.40p | 254.80p | 184430 |
30/11/2017 | 254.00p | 257.60p | 254.00p | 254.60p | 163955 |
29/11/2017 | 255.60p | 256.60p | 253.89p | 255.60p | 326390 |
28/11/2017 | 254.60p | 257.20p | 253.96p | 257.00p | 258615 |
27/11/2017 | 253.60p | 254.80p | 252.64p | 254.40p | 147130 |
24/11/2017 | 254.20p | 254.40p | 252.39p | 252.40p | 210825 |
23/11/2017 | 254.00p | 255.94p | 252.20p | 252.60p | 421155 |
22/11/2017 | 255.80p | 256.92p | 254.60p | 256.00p | 325215 |
21/11/2017 | 254.20p | 256.80p | 252.87p | 255.40p | 205790 |
20/11/2017 | 253.80p | 254.04p | 252.60p | 253.00p | 149775 |
17/11/2017 | 255.60p | 255.60p | 252.57p | 254.20p | 476535 |
16/11/2017 | 255.40p | 257.55p | 254.49p | 256.40p | 267755 |
15/11/2017 | 254.20p | 255.46p | 253.00p | 254.40p | 407770 |
14/11/2017 | 256.40p | 258.80p | 256.20p | 256.40p | 267935 |
13/11/2017 | 261.60p | 261.60p | 256.60p | 256.80p | 207195 |
10/11/2017 | 260.20p | 261.00p | 258.20p | 258.40p | 244870 |
09/11/2017 | 262.20p | 263.00p | 260.20p | 260.20p | 174740 |
08/11/2017 | 262.20p | 264.80p | 262.00p | 262.00p | 142270 |
07/11/2017 | 262.60p | 264.20p | 262.20p | 262.40p | 200320 |
06/11/2017 | 266.20p | 267.20p | 263.10p | 263.20p | 250485 |
03/11/2017 | 268.00p | 268.20p | 264.06p | 266.00p | 222025 |
02/11/2017 | 264.60p | 267.28p | 264.20p | 267.00p | 292145 |
01/11/2017 | 263.00p | 267.00p | 263.00p | 263.80p | 291875 |
31/10/2017 | 263.20p | 264.80p | 262.30p | 263.80p | 314875 |
30/10/2017 | 261.00p | 263.20p | 260.68p | 261.60p | 181725 |
27/10/2017 | 262.20p | 263.80p | 262.00p | 263.20p | 217625 |
26/10/2017 | 261.40p | 263.80p | 261.00p | 262.00p | 391855 |
25/10/2017 | 262.80p | 263.90p | 261.00p | 261.00p | 227865 |
24/10/2017 | 264.00p | 264.00p | 262.51p | 263.20p | 145880 |
23/10/2017 | 262.40p | 264.00p | 262.07p | 262.40p | 260885 |
20/10/2017 | 263.80p | 264.00p | 262.20p | 264.00p | 315555 |
19/10/2017 | 261.60p | 263.00p | 260.21p | 263.00p | 297725 |
18/10/2017 | 262.80p | 264.00p | 261.79p | 261.80p | 314670 |
17/10/2017 | 263.60p | 264.80p | 262.20p | 262.20p | 247640 |
16/10/2017 | 265.20p | 265.40p | 263.60p | 265.40p | 306435 |
13/10/2017 | 265.40p | 265.80p | 263.00p | 265.40p | 113235 |
12/10/2017 | 264.80p | 266.00p | 263.80p | 264.60p | 89690 |
11/10/2017 | 263.60p | 264.60p | 262.80p | 264.40p | 109880 |
10/10/2017 | 263.20p | 264.40p | 263.00p | 264.40p | 80815 |
09/10/2017 | 266.40p | 266.40p | 262.60p | 262.60p | 49420 |
06/10/2017 | 267.00p | 267.40p | 265.80p | 266.60p | 20495 |
05/10/2017 | 265.60p | 266.00p | 264.20p | 265.20p | 85355 |
04/10/2017 | 265.00p | 265.60p | 262.60p | 265.60p | 106290 |
03/10/2017 | 263.60p | 265.40p | 263.60p | 264.40p | 78790 |
02/10/2017 | 262.40p | 264.80p | 262.40p | 264.80p | 116200 |
29/09/2017 | 261.20p | 264.40p | 261.20p | 263.00p | 73250 |
28/09/2017 | 259.60p | 261.40p | 258.40p | 261.20p | 80775 |
27/09/2017 | 258.80p | 260.00p | 258.00p | 259.60p | 85535 |
26/09/2017 | 256.80p | 259.40p | 256.80p | 258.00p | 120665 |
25/09/2017 | 256.60p | 260.20p | 256.00p | 257.40p | 48785 |
22/09/2017 | 258.00p | 258.60p | 256.40p | 257.20p | 137090 |
21/09/2017 | 259.20p | 260.00p | 256.20p | 258.80p | 148290 |
20/09/2017 | 258.80p | 259.60p | 257.40p | 258.00p | 27590 |
19/09/2017 | 258.00p | 260.20p | 256.40p | 260.00p | 72665 |
18/09/2017 | 254.80p | 258.40p | 254.80p | 256.80p | 142730 |
15/09/2017 | 254.20p | 258.00p | 252.00p | 258.00p | 503710 |
14/09/2017 | 258.40p | 259.20p | 254.40p | 254.80p | 151415 |
13/09/2017 | 255.00p | 257.20p | 255.00p | 257.00p | 141425 |
12/09/2017 | 259.60p | 259.60p | 255.20p | 256.60p | 139720 |
11/09/2017 | 257.00p | 259.20p | 256.80p | 258.40p | 80875 |
08/09/2017 | 255.40p | 257.20p | 255.20p | 257.20p | 33290 |
07/09/2017 | 254.80p | 258.00p | 254.00p | 257.40p | 87090 |
06/09/2017 | 254.60p | 257.00p | 253.40p | 257.00p | 57335 |
05/09/2017 | 257.60p | 258.60p | 255.00p | 256.40p | 33785 |
04/09/2017 | 259.00p | 259.00p | 256.80p | 258.40p | 27445 |
01/09/2017 | 258.60p | 260.60p | 257.60p | 258.00p | 156245 |
31/08/2017 | 258.20p | 259.20p | 257.00p | 258.60p | 9540 |
30/08/2017 | 258.60p | 258.60p | 255.60p | 255.60p | 28080 |
29/08/2017 | 255.60p | 255.60p | 253.40p | 255.00p | 80100 |
25/08/2017 | 257.60p | 259.20p | 257.20p | 257.20p | 60990 |
24/08/2017 | 257.20p | 258.80p | 257.00p | 258.60p | 51465 |
23/08/2017 | 257.00p | 257.00p | 256.20p | 256.20p | 13030 |
22/08/2017 | 254.60p | 257.00p | 254.00p | 255.80p | 20305 |
21/08/2017 | 254.60p | 255.80p | 253.80p | 254.80p | 30145 |
18/08/2017 | 254.20p | 255.00p | 253.00p | 254.80p | 106005 |
17/08/2017 | 259.80p | 261.40p | 257.00p | 257.20p | 55590 |
16/08/2017 | 261.00p | 261.80p | 259.80p | 261.00p | 72350 |
15/08/2017 | 258.60p | 260.00p | 257.40p | 258.40p | 59425 |
14/08/2017 | 258.00p | 259.00p | 256.40p | 257.60p | 65220 |
11/08/2017 | 255.20p | 256.00p | 253.40p | 255.40p | 112650 |
10/08/2017 | 259.00p | 259.60p | 255.00p | 255.60p | 186080 |
09/08/2017 | 258.80p | 260.60p | 256.60p | 259.80p | 49615 |
08/08/2017 | 259.40p | 260.60p | 259.00p | 259.60p | 99220 |
07/08/2017 | 261.20p | 261.40p | 259.20p | 260.00p | 43895 |
04/08/2017 | 257.60p | 261.40p | 257.60p | 260.80p | 70250 |
03/08/2017 | 256.20p | 259.00p | 256.00p | 257.60p | 144345 |
02/08/2017 | 258.00p | 258.80p | 255.80p | 256.00p | 38355 |
01/08/2017 | 255.20p | 258.00p | 255.20p | 258.00p | 14340 |
31/07/2017 | 254.00p | 256.00p | 254.00p | 254.40p | 214705 |
28/07/2017 | 254.00p | 254.40p | 250.00p | 253.80p | 88530 |
27/07/2017 | 255.00p | 256.40p | 255.00p | 256.40p | 19815 |
26/07/2017 | 254.80p | 255.00p | 253.20p | 254.80p | 172040 |
25/07/2017 | 254.00p | 255.40p | 253.20p | 253.20p | 31675 |
24/07/2017 | 252.20p | 255.00p | 251.20p | 255.00p | 269080 |
21/07/2017 | 255.60p | 256.20p | 252.80p | 254.80p | 95190 |
20/07/2017 | 256.00p | 256.00p | 253.40p | 255.40p | 154125 |
19/07/2017 | 253.00p | 255.60p | 253.00p | 254.00p | 151035 |
18/07/2017 | 253.80p | 254.60p | 252.40p | 252.40p | 39610 |
17/07/2017 | 255.20p | 256.20p | 252.80p | 253.40p | 79955 |
14/07/2017 | 254.80p | 255.80p | 252.60p | 253.80p | 21120 |
13/07/2017 | 255.00p | 256.60p | 254.60p | 255.60p | 53075 |
12/07/2017 | 253.00p | 254.80p | 250.00p | 254.20p | 165895 |
11/07/2017 | 253.60p | 253.60p | 250.80p | 252.20p | 89510 |
10/07/2017 | 253.40p | 254.00p | 251.20p | 253.60p | 33480 |
07/07/2017 | 250.60p | 253.00p | 250.20p | 252.80p | 9415 |
06/07/2017 | 252.60p | 252.60p | 249.40p | 252.00p | 52700 |
05/07/2017 | 252.00p | 253.60p | 252.00p | 252.20p | 120875 |
04/07/2017 | 251.00p | 252.80p | 251.00p | 252.00p | 103530 |
03/07/2017 | 247.60p | 252.00p | 247.60p | 252.00p | 33180 |
30/06/2017 | 248.80p | 251.80p | 247.00p | 247.20p | 99110 |
29/06/2017 | 249.60p | 253.00p | 249.00p | 250.20p | 67255 |
28/06/2017 | 251.00p | 251.40p | 248.20p | 249.20p | 118360 |
27/06/2017 | 252.40p | 254.00p | 251.40p | 251.80p | 75380 |
26/06/2017 | 251.60p | 254.00p | 251.40p | 252.60p | 59105 |
23/06/2017 | 251.60p | 252.40p | 250.00p | 251.00p | 21380 |
22/06/2017 | 253.40p | 253.60p | 251.20p | 251.20p | 40575 |
21/06/2017 | 255.00p | 256.60p | 251.60p | 253.40p | 68220 |
20/06/2017 | 259.40p | 260.00p | 254.20p | 254.20p | 55520 |
19/06/2017 | 256.60p | 259.20p | 256.60p | 258.40p | 41215 |
16/06/2017 | 254.60p | 256.80p | 253.40p | 254.00p | 644725 |
15/06/2017 | 254.40p | 255.60p | 250.60p | 253.80p | 587740 |
14/06/2017 | 255.00p | 259.00p | 253.20p | 254.00p | 404725 |
13/06/2017 | 255.80p | 257.82p | 252.20p | 254.40p | 369425 |
12/06/2017 | 252.60p | 256.20p | 252.20p | 253.40p | 431885 |
09/06/2017 | 253.20p | 256.40p | 251.64p | 255.60p | 392400 |
08/06/2017 | 252.60p | 254.03p | 250.58p | 252.80p | 357415 |
07/06/2017 | 256.00p | 258.00p | 252.20p | 252.60p | 528145 |
06/06/2017 | 255.80p | 256.52p | 252.56p | 254.00p | 601875 |
05/06/2017 | 260.00p | 261.60p | 255.68p | 256.60p | 426280 |
02/06/2017 | 262.20p | 262.40p | 258.00p | 260.20p | 363985 |
01/06/2017 | 261.20p | 261.20p | 259.00p | 260.40p | 368310 |
31/05/2017 | 262.40p | 262.79p | 260.00p | 260.40p | 380200 |
30/05/2017 | 261.00p | 264.00p | 260.60p | 261.40p | 399475 |
26/05/2017 | 262.40p | 264.80p | 261.40p | 263.80p | 353615 |
25/05/2017 | 262.40p | 263.00p | 259.95p | 261.40p | 280800 |
24/05/2017 | 262.00p | 262.80p | 261.00p | 261.20p | 348370 |
23/05/2017 | 262.00p | 264.57p | 262.00p | 262.40p | 293765 |
22/05/2017 | 260.00p | 264.00p | 260.00p | 262.60p | 466010 |
19/05/2017 | 259.00p | 266.36p | 257.49p | 260.40p | 269595 |
18/05/2017 | 257.80p | 259.63p | 253.41p | 258.00p | 552270 |
17/05/2017 | 263.00p | 263.00p | 257.00p | 258.60p | 512850 |
16/05/2017 | 260.60p | 264.00p | 260.45p | 263.00p | 410040 |
15/05/2017 | 260.40p | 261.60p | 255.54p | 258.80p | 492745 |
12/05/2017 | 260.60p | 262.20p | 260.00p | 260.40p | 444695 |
11/05/2017 | 261.20p | 261.80p | 259.14p | 260.60p | 362925 |
10/05/2017 | 258.40p | 261.43p | 257.38p | 261.20p | 296740 |
09/05/2017 | 255.60p | 259.80p | 255.00p | 257.80p | 345760 |
08/05/2017 | 257.60p | 257.60p | 254.60p | 256.00p | 227170 |
05/05/2017 | 256.80p | 257.00p | 255.00p | 256.00p | 348310 |
04/05/2017 | 256.00p | 257.98p | 253.91p | 257.00p | 369470 |
03/05/2017 | 253.40p | 254.40p | 252.60p | 254.40p | 272715 |
02/05/2017 | 252.20p | 255.00p | 251.74p | 254.60p | 412040 |
28/04/2017 | 250.00p | 253.12p | 248.90p | 252.40p | 359120 |
27/04/2017 | 249.60p | 252.00p | 248.80p | 250.00p | 505395 |
26/04/2017 | 252.40p | 253.40p | 250.20p | 252.80p | 387695 |
25/04/2017 | 253.80p | 254.13p | 252.22p | 252.40p | 332550 |
24/04/2017 | 253.80p | 254.18p | 252.20p | 252.60p | 403880 |
21/04/2017 | 251.20p | 252.00p | 248.80p | 250.20p | 285350 |
20/04/2017 | 252.00p | 252.00p | 249.20p | 251.20p | 389215 |
19/04/2017 | 248.80p | 252.80p | 248.00p | 252.40p | 767920 |
18/04/2017 | 251.00p | 251.40p | 246.20p | 248.60p | 981570 |
13/04/2017 | 249.60p | 251.80p | 247.80p | 251.20p | 515605 |
12/04/2017 | 249.40p | 251.68p | 247.80p | 250.60p | 487490 |
11/04/2017 | 248.80p | 252.00p | 247.80p | 248.80p | 477745 |
10/04/2017 | 247.40p | 251.36p | 247.40p | 249.40p | 442030 |
07/04/2017 | 246.00p | 250.60p | 245.12p | 249.00p | 479670 |
06/04/2017 | 244.20p | 246.36p | 242.40p | 245.80p | 518160 |
05/04/2017 | 247.00p | 248.58p | 244.55p | 245.80p | 466345 |
*Close Price adjusted for both dividends and splits