Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2018 | 225.15p | 226.50p | 225.10p | 225.60p | 55290292 |
25/01/2018 | 225.85p | 228.05p | 224.20p | 224.40p | 57191200 |
24/01/2018 | 228.65p | 229.20p | 225.30p | 225.30p | 42730680 |
23/01/2018 | 228.40p | 229.60p | 226.93p | 228.35p | 46545400 |
22/01/2018 | 226.30p | 229.55p | 225.70p | 227.35p | 49942400 |
19/01/2018 | 225.30p | 226.60p | 224.25p | 225.80p | 47523492 |
18/01/2018 | 223.50p | 227.65p | 223.00p | 226.00p | 86936064 |
17/01/2018 | 230.55p | 231.15p | 226.85p | 227.65p | 75162656 |
16/01/2018 | 228.75p | 231.75p | 228.50p | 231.05p | 48182244 |
15/01/2018 | 229.60p | 229.60p | 227.60p | 228.00p | 32841744 |
12/01/2018 | 229.45p | 230.25p | 228.30p | 229.35p | 51880092 |
11/01/2018 | 233.10p | 233.70p | 225.70p | 228.45p | 76148608 |
10/01/2018 | 237.50p | 238.30p | 231.85p | 232.60p | 64578376 |
09/01/2018 | 238.50p | 239.65p | 237.05p | 238.00p | 40303896 |
08/01/2018 | 236.60p | 238.80p | 236.25p | 237.65p | 45924376 |
05/01/2018 | 236.00p | 236.90p | 234.70p | 236.80p | 40014364 |
04/01/2018 | 234.25p | 235.30p | 232.99p | 235.30p | 43452868 |
03/01/2018 | 234.40p | 234.40p | 232.05p | 233.45p | 35121504 |
02/01/2018 | 235.15p | 235.33p | 233.06p | 233.80p | 28134880 |
29/12/2017 | 234.70p | 235.75p | 233.60p | 235.00p | 18793508 |
28/12/2017 | 234.30p | 234.75p | 233.45p | 234.30p | 24038912 |
27/12/2017 | 235.80p | 237.23p | 233.20p | 234.20p | 30738308 |
22/12/2017 | 235.55p | 237.40p | 234.05p | 235.90p | 22603012 |
21/12/2017 | 232.80p | 235.45p | 231.01p | 235.45p | 49944292 |
20/12/2017 | 232.55p | 233.05p | 231.00p | 232.00p | 45156624 |
19/12/2017 | 232.40p | 233.05p | 231.15p | 233.05p | 42309512 |
18/12/2017 | 231.80p | 232.40p | 230.75p | 231.35p | 33614152 |
15/12/2017 | 230.45p | 231.40p | 229.15p | 230.00p | 73835608 |
14/12/2017 | 230.90p | 232.10p | 229.40p | 229.70p | 57197284 |
13/12/2017 | 231.40p | 232.65p | 230.50p | 230.90p | 51757756 |
12/12/2017 | 231.00p | 233.40p | 230.20p | 232.35p | 71805544 |
11/12/2017 | 229.10p | 231.10p | 227.90p | 230.50p | 48732952 |
08/12/2017 | 230.00p | 231.25p | 228.85p | 229.40p | 54740076 |
07/12/2017 | 224.80p | 229.80p | 223.65p | 227.85p | 73470288 |
06/12/2017 | 224.05p | 226.25p | 222.85p | 224.80p | 37397520 |
05/12/2017 | 225.50p | 226.70p | 224.85p | 225.25p | 43244824 |
04/12/2017 | 225.30p | 226.00p | 223.60p | 225.55p | 43581056 |
01/12/2017 | 224.15p | 225.65p | 223.10p | 224.00p | 42991056 |
30/11/2017 | 224.50p | 227.70p | 223.35p | 224.30p | 85547416 |
29/11/2017 | 225.70p | 225.70p | 224.00p | 225.25p | 57104368 |
28/11/2017 | 225.20p | 226.70p | 223.80p | 226.45p | 43676656 |
27/11/2017 | 225.90p | 226.90p | 224.30p | 224.60p | 39066256 |
24/11/2017 | 226.00p | 227.05p | 224.30p | 225.50p | 35619304 |
23/11/2017 | 224.20p | 226.35p | 223.55p | 225.40p | 33742356 |
22/11/2017 | 230.05p | 230.70p | 227.85p | 228.75p | 51138884 |
21/11/2017 | 230.75p | 230.75p | 228.55p | 229.75p | 44532268 |
20/11/2017 | 229.20p | 230.25p | 229.00p | 229.50p | 41624172 |
17/11/2017 | 228.90p | 229.85p | 228.35p | 228.70p | 56646760 |
16/11/2017 | 229.50p | 229.50p | 226.75p | 228.45p | 61578204 |
15/11/2017 | 228.45p | 231.20p | 225.11p | 228.35p | 119738592 |
14/11/2017 | 226.00p | 228.50p | 223.92p | 227.05p | 151205024 |
13/11/2017 | 219.45p | 219.45p | 215.70p | 216.00p | 76625672 |
10/11/2017 | 222.00p | 222.80p | 217.55p | 217.65p | 84079168 |
09/11/2017 | 216.45p | 223.45p | 215.95p | 221.80p | 101628664 |
08/11/2017 | 216.85p | 217.25p | 215.55p | 215.90p | 54938488 |
07/11/2017 | 219.20p | 219.50p | 216.65p | 216.65p | 54836048 |
06/11/2017 | 218.70p | 220.30p | 218.00p | 218.85p | 39897076 |
03/11/2017 | 221.65p | 222.45p | 218.00p | 219.35p | 44758096 |
02/11/2017 | 218.90p | 222.65p | 218.55p | 221.30p | 85757208 |
01/11/2017 | 217.00p | 222.30p | 216.45p | 218.95p | 90144496 |
31/10/2017 | 215.35p | 216.18p | 213.75p | 215.60p | 49392608 |
30/10/2017 | 215.10p | 216.15p | 214.25p | 216.15p | 49610656 |
27/10/2017 | 216.00p | 216.90p | 214.85p | 215.60p | 45161400 |
26/10/2017 | 214.20p | 218.65p | 213.70p | 215.15p | 77183880 |
25/10/2017 | 216.25p | 220.53p | 213.30p | 213.60p | 55189812 |
24/10/2017 | 215.65p | 216.95p | 215.20p | 216.20p | 37502360 |
23/10/2017 | 217.00p | 217.89p | 215.45p | 216.20p | 36032724 |
20/10/2017 | 217.50p | 218.45p | 215.95p | 216.85p | 54240296 |
19/10/2017 | 216.10p | 218.35p | 215.95p | 217.05p | 57911356 |
18/10/2017 | 216.90p | 217.37p | 215.90p | 216.80p | 39752952 |
17/10/2017 | 216.10p | 217.76p | 215.35p | 216.15p | 49073400 |
16/10/2017 | 216.40p | 219.61p | 215.55p | 216.00p | 44815732 |
13/10/2017 | 215.25p | 217.65p | 215.25p | 215.65p | 57556344 |
12/10/2017 | 215.00p | 217.40p | 214.65p | 216.35p | 48561516 |
11/10/2017 | 213.60p | 215.45p | 212.90p | 215.00p | 60663704 |
10/10/2017 | 210.85p | 213.45p | 210.35p | 213.10p | 50517736 |
09/10/2017 | 211.50p | 212.60p | 210.55p | 211.20p | 36231936 |
06/10/2017 | 212.55p | 213.35p | 211.25p | 211.80p | 46179088 |
05/10/2017 | 209.30p | 212.00p | 208.75p | 211.95p | 65261168 |
04/10/2017 | 210.00p | 212.40p | 209.10p | 209.10p | 69778112 |
03/10/2017 | 210.60p | 211.35p | 209.90p | 210.60p | 45942620 |
02/10/2017 | 209.35p | 211.55p | 207.60p | 210.50p | 58832788 |
29/09/2017 | 206.05p | 208.80p | 205.65p | 208.80p | 63152416 |
28/09/2017 | 208.70p | 208.70p | 205.00p | 205.25p | 64943276 |
27/09/2017 | 209.50p | 210.00p | 207.70p | 208.25p | 47870640 |
26/09/2017 | 208.85p | 210.20p | 208.20p | 208.50p | 56228692 |
25/09/2017 | 208.25p | 209.30p | 206.25p | 209.15p | 45631784 |
22/09/2017 | 208.00p | 209.50p | 207.05p | 208.25p | 50730296 |
21/09/2017 | 210.80p | 210.90p | 207.70p | 208.10p | 41898368 |
20/09/2017 | 210.40p | 211.45p | 208.95p | 210.10p | 49178596 |
19/09/2017 | 209.35p | 211.40p | 208.35p | 210.35p | 49116888 |
18/09/2017 | 207.15p | 209.75p | 207.10p | 209.05p | 53230492 |
15/09/2017 | 210.00p | 211.15p | 205.45p | 206.45p | 99004048 |
14/09/2017 | 214.95p | 214.95p | 210.00p | 210.00p | 85080936 |
13/09/2017 | 213.85p | 215.60p | 213.05p | 214.90p | 44968524 |
12/09/2017 | 216.25p | 217.20p | 213.70p | 214.55p | 44347492 |
11/09/2017 | 215.25p | 216.80p | 213.85p | 216.20p | 38498812 |
08/09/2017 | 214.50p | 214.75p | 212.90p | 213.75p | 33236712 |
07/09/2017 | 215.30p | 216.10p | 213.45p | 215.10p | 35022376 |
06/09/2017 | 215.75p | 216.55p | 214.35p | 215.45p | 40876264 |
05/09/2017 | 218.55p | 220.15p | 216.10p | 216.30p | 35802464 |
04/09/2017 | 218.45p | 219.95p | 217.40p | 217.95p | 23848796 |
01/09/2017 | 221.25p | 221.95p | 219.50p | 219.50p | 32177318 |
31/08/2017 | 218.95p | 221.55p | 218.55p | 221.40p | 42559872 |
30/08/2017 | 217.45p | 219.35p | 216.90p | 218.55p | 37981648 |
29/08/2017 | 217.25p | 217.80p | 214.85p | 216.65p | 42939264 |
25/08/2017 | 220.85p | 221.75p | 219.45p | 219.60p | 25691060 |
24/08/2017 | 220.90p | 220.90p | 219.45p | 219.90p | 28782800 |
23/08/2017 | 221.15p | 221.80p | 220.15p | 220.25p | 17669264 |
22/08/2017 | 220.40p | 221.55p | 220.10p | 221.15p | 24224328 |
21/08/2017 | 218.25p | 220.00p | 218.00p | 219.35p | 27313596 |
18/08/2017 | 219.55p | 219.90p | 217.85p | 219.05p | 38292140 |
17/08/2017 | 222.45p | 222.50p | 220.05p | 220.05p | 28544476 |
16/08/2017 | 222.95p | 223.15p | 221.40p | 221.85p | 28148370 |
15/08/2017 | 222.85p | 223.70p | 221.05p | 221.90p | 23536772 |
14/08/2017 | 220.00p | 222.25p | 219.20p | 222.10p | 30573872 |
11/08/2017 | 223.00p | 223.45p | 219.40p | 219.50p | 41779732 |
10/08/2017 | 226.15p | 226.55p | 222.20p | 223.05p | 32482224 |
09/08/2017 | 226.00p | 228.10p | 224.65p | 225.95p | 45639924 |
08/08/2017 | 227.00p | 227.00p | 224.10p | 225.45p | 34384592 |
07/08/2017 | 225.00p | 227.15p | 224.95p | 226.60p | 32280402 |
04/08/2017 | 223.35p | 225.15p | 222.85p | 225.00p | 34304992 |
03/08/2017 | 220.85p | 224.45p | 219.65p | 224.00p | 30459114 |
02/08/2017 | 222.05p | 222.35p | 219.85p | 220.75p | 27638174 |
01/08/2017 | 223.15p | 223.60p | 221.55p | 221.65p | 28796204 |
31/07/2017 | 220.50p | 222.50p | 216.05p | 222.00p | 45187496 |
28/07/2017 | 222.35p | 222.35p | 219.45p | 220.30p | 42478400 |
27/07/2017 | 219.70p | 223.80p | 219.30p | 222.75p | 57185232 |
26/07/2017 | 220.50p | 222.75p | 219.35p | 219.35p | 51239080 |
25/07/2017 | 221.70p | 223.25p | 220.05p | 220.05p | 62484352 |
24/07/2017 | 225.80p | 225.80p | 220.35p | 221.50p | 74382016 |
21/07/2017 | 228.00p | 231.25p | 225.65p | 226.00p | 73959200 |
20/07/2017 | 222.60p | 225.25p | 222.15p | 224.90p | 49559764 |
19/07/2017 | 220.20p | 222.35p | 217.85p | 221.95p | 38528508 |
18/07/2017 | 220.80p | 221.25p | 218.95p | 219.55p | 27717916 |
17/07/2017 | 219.45p | 221.35p | 218.95p | 220.90p | 33497850 |
14/07/2017 | 221.30p | 221.30p | 218.40p | 218.80p | 31819416 |
13/07/2017 | 220.85p | 224.05p | 220.15p | 220.85p | 49012608 |
12/07/2017 | 218.50p | 220.95p | 217.85p | 220.45p | 41623916 |
11/07/2017 | 219.65p | 220.30p | 217.10p | 217.50p | 38111744 |
10/07/2017 | 219.65p | 220.65p | 218.10p | 219.95p | 23987788 |
07/07/2017 | 217.25p | 219.15p | 217.25p | 218.75p | 31850760 |
06/07/2017 | 218.25p | 220.20p | 216.80p | 217.65p | 33567296 |
05/07/2017 | 218.00p | 218.70p | 215.90p | 217.90p | 38789540 |
04/07/2017 | 218.45p | 218.45p | 216.70p | 217.30p | 25564698 |
03/07/2017 | 217.65p | 219.20p | 216.85p | 218.70p | 36080192 |
30/06/2017 | 217.90p | 219.45p | 216.60p | 217.75p | 47337164 |
29/06/2017 | 220.20p | 221.85p | 217.60p | 218.50p | 40283736 |
28/06/2017 | 221.55p | 221.65p | 218.95p | 219.70p | 48994208 |
27/06/2017 | 222.45p | 223.40p | 220.70p | 221.60p | 35040916 |
26/06/2017 | 224.20p | 225.70p | 223.20p | 223.30p | 43707596 |
23/06/2017 | 223.10p | 224.20p | 222.25p | 223.70p | 28651550 |
22/06/2017 | 222.75p | 224.15p | 220.40p | 224.15p | 41149932 |
21/06/2017 | 222.55p | 223.25p | 221.10p | 222.80p | 36657048 |
20/06/2017 | 222.85p | 226.65p | 222.35p | 222.35p | 48003872 |
19/06/2017 | 223.40p | 223.90p | 222.20p | 222.80p | 22365238 |
16/06/2017 | 221.35p | 222.85p | 220.85p | 222.55p | 89201440 |
15/06/2017 | 222.50p | 222.65p | 219.75p | 221.20p | 42990456 |
14/06/2017 | 223.15p | 225.55p | 222.55p | 222.90p | 51252732 |
13/06/2017 | 225.25p | 225.25p | 223.04p | 223.80p | 57080660 |
12/06/2017 | 221.00p | 231.90p | 220.70p | 224.25p | 64799612 |
09/06/2017 | 221.30p | 223.15p | 219.65p | 221.05p | 64633416 |
08/06/2017 | 220.00p | 221.00p | 218.00p | 218.00p | 91580944 |
07/06/2017 | 230.20p | 231.55p | 228.75p | 229.00p | 71157056 |
06/06/2017 | 231.00p | 231.70p | 227.60p | 230.60p | 59087316 |
05/06/2017 | 230.25p | 231.00p | 228.45p | 230.35p | 54050492 |
02/06/2017 | 229.85p | 231.40p | 228.50p | 229.95p | 63887456 |
01/06/2017 | 231.65p | 233.90p | 228.75p | 229.40p | 85485576 |
31/05/2017 | 229.45p | 233.25p | 229.25p | 231.50p | 109706496 |
30/05/2017 | 229.85p | 229.85p | 227.00p | 229.15p | 72116968 |
26/05/2017 | 227.55p | 230.35p | 227.45p | 230.20p | 64487096 |
25/05/2017 | 226.20p | 228.45p | 224.60p | 228.10p | 56553420 |
24/05/2017 | 223.10p | 226.25p | 223.00p | 225.35p | 52889700 |
23/05/2017 | 224.70p | 225.98p | 223.75p | 224.25p | 55106564 |
22/05/2017 | 222.15p | 225.60p | 220.61p | 224.35p | 69772464 |
19/05/2017 | 220.00p | 221.90p | 218.70p | 220.30p | 59698088 |
18/05/2017 | 221.10p | 222.01p | 217.50p | 220.15p | 79561728 |
17/05/2017 | 219.45p | 222.20p | 218.55p | 221.35p | 92278992 |
16/05/2017 | 215.70p | 221.00p | 215.70p | 219.45p | 173901136 |
15/05/2017 | 210.20p | 211.50p | 208.30p | 211.10p | 75725904 |
12/05/2017 | 206.15p | 211.75p | 205.26p | 211.05p | 112423880 |
11/05/2017 | 206.85p | 207.60p | 205.85p | 206.25p | 72952896 |
10/05/2017 | 205.45p | 207.73p | 204.45p | 206.60p | 50026976 |
09/05/2017 | 205.00p | 206.15p | 203.40p | 205.15p | 44043972 |
08/05/2017 | 205.45p | 207.15p | 204.70p | 205.15p | 43698704 |
05/05/2017 | 203.90p | 205.70p | 203.15p | 204.95p | 46192692 |
04/05/2017 | 203.15p | 203.85p | 201.40p | 203.70p | 41326192 |
03/05/2017 | 201.40p | 203.90p | 201.02p | 202.95p | 30828194 |
02/05/2017 | 199.60p | 202.20p | 199.20p | 201.90p | 55927376 |
28/04/2017 | 202.05p | 202.15p | 197.45p | 199.05p | 70814064 |
27/04/2017 | 203.70p | 205.65p | 200.85p | 202.15p | 47830536 |
26/04/2017 | 202.00p | 206.24p | 201.60p | 203.10p | 51253848 |
25/04/2017 | 202.70p | 204.40p | 201.85p | 202.50p | 56620064 |
24/04/2017 | 201.55p | 203.50p | 201.00p | 202.60p | 57932744 |
21/04/2017 | 199.50p | 200.45p | 198.75p | 198.75p | 58052192 |
20/04/2017 | 199.55p | 201.07p | 198.75p | 199.30p | 53932368 |
19/04/2017 | 199.25p | 203.07p | 199.05p | 200.00p | 60898256 |
18/04/2017 | 204.30p | 204.60p | 199.70p | 199.70p | 68115448 |
13/04/2017 | 206.30p | 206.30p | 202.75p | 204.00p | 47732028 |
12/04/2017 | 203.00p | 204.75p | 202.65p | 204.30p | 61047028 |
*Close Price adjusted for both dividends and splits