Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/04/2018 | 291.20p | 293.00p | 289.00p | 292.00p | 1456440 |
29/03/2018 | 295.00p | 297.60p | 294.40p | 294.40p | 1258543 |
28/03/2018 | 295.40p | 297.00p | 294.60p | 296.00p | 1085694 |
27/03/2018 | 299.80p | 302.60p | 298.80p | 298.80p | 769967 |
26/03/2018 | 299.00p | 300.80p | 297.60p | 297.60p | 1461737 |
23/03/2018 | 298.00p | 300.40p | 294.00p | 298.20p | 1479935 |
22/03/2018 | 304.40p | 304.60p | 297.00p | 299.80p | 1419689 |
21/03/2018 | 304.80p | 305.40p | 303.40p | 304.60p | 1008131 |
20/03/2018 | 303.40p | 307.00p | 301.20p | 306.20p | 1372518 |
19/03/2018 | 306.20p | 306.20p | 303.00p | 303.60p | 776601 |
16/03/2018 | 305.20p | 306.00p | 303.80p | 305.60p | 1924280 |
15/03/2018 | 307.20p | 308.00p | 302.60p | 304.00p | 1720589 |
14/03/2018 | 309.80p | 311.00p | 306.60p | 306.80p | 968849 |
13/03/2018 | 313.60p | 318.00p | 311.80p | 311.80p | 1067176 |
12/03/2018 | 323.20p | 325.00p | 317.20p | 318.20p | 1758936 |
09/03/2018 | 310.60p | 315.40p | 310.60p | 315.40p | 1161549 |
08/03/2018 | 309.00p | 312.80p | 309.00p | 312.80p | 1487806 |
07/03/2018 | 306.00p | 308.60p | 306.00p | 308.60p | 1508508 |
06/03/2018 | 303.40p | 307.40p | 300.20p | 304.20p | 1276840 |
05/03/2018 | 295.60p | 302.00p | 295.60p | 299.80p | 1474440 |
02/03/2018 | 300.60p | 300.60p | 297.80p | 297.80p | 1103013 |
01/03/2018 | 300.40p | 301.00p | 297.80p | 300.40p | 875256 |
28/02/2018 | 301.60p | 303.20p | 300.60p | 301.20p | 1405455 |
27/02/2018 | 303.60p | 305.00p | 301.00p | 304.80p | 2172601 |
26/02/2018 | 294.40p | 300.60p | 294.20p | 300.20p | 1053626 |
23/02/2018 | 294.80p | 296.00p | 292.80p | 292.80p | 1813444 |
22/02/2018 | 295.40p | 298.00p | 293.00p | 296.80p | 4213327 |
21/02/2018 | 306.60p | 307.20p | 301.40p | 302.00p | 2627276 |
20/02/2018 | 307.80p | 308.80p | 303.20p | 306.20p | 1032198 |
19/02/2018 | 307.00p | 311.60p | 306.20p | 307.20p | 1317015 |
16/02/2018 | 303.60p | 309.00p | 303.20p | 309.00p | 1163661 |
15/02/2018 | 309.80p | 310.60p | 304.40p | 306.00p | 1047880 |
14/02/2018 | 305.00p | 311.40p | 305.00p | 308.20p | 1564206 |
13/02/2018 | 307.00p | 308.80p | 301.60p | 301.80p | 1163884 |
12/02/2018 | 312.60p | 315.20p | 307.00p | 307.20p | 1127003 |
09/02/2018 | 313.00p | 313.00p | 304.80p | 306.60p | 1946929 |
08/02/2018 | 314.80p | 314.80p | 308.60p | 312.00p | 1720761 |
07/02/2018 | 306.80p | 312.60p | 304.40p | 312.20p | 1315957 |
06/02/2018 | 308.00p | 310.60p | 304.60p | 304.80p | 2108942 |
05/02/2018 | 314.20p | 315.60p | 311.00p | 313.80p | 948499 |
02/02/2018 | 318.00p | 319.00p | 315.60p | 317.00p | 1186139 |
01/02/2018 | 324.20p | 324.20p | 319.00p | 319.20p | 1410686 |
31/01/2018 | 320.80p | 324.40p | 319.00p | 320.60p | 1780803 |
30/01/2018 | 327.80p | 327.80p | 318.80p | 318.80p | 1197764 |
29/01/2018 | 329.60p | 333.62p | 328.60p | 331.20p | 1140766 |
26/01/2018 | 328.60p | 330.60p | 322.00p | 330.00p | 1015752 |
25/01/2018 | 326.80p | 329.20p | 324.20p | 328.40p | 1640807 |
24/01/2018 | 335.20p | 335.20p | 323.40p | 323.40p | 1406631 |
23/01/2018 | 327.80p | 328.40p | 326.20p | 327.20p | 1453847 |
22/01/2018 | 325.80p | 329.60p | 325.00p | 329.60p | 1676616 |
19/01/2018 | 334.80p | 336.00p | 331.60p | 334.00p | 1156395 |
18/01/2018 | 327.20p | 335.00p | 325.60p | 333.40p | 1917516 |
17/01/2018 | 325.80p | 327.40p | 323.80p | 325.20p | 789171 |
16/01/2018 | 324.00p | 327.80p | 324.00p | 325.40p | 1042024 |
15/01/2018 | 326.80p | 326.80p | 322.80p | 323.20p | 1068773 |
12/01/2018 | 325.00p | 329.60p | 323.80p | 327.60p | 2046101 |
11/01/2018 | 325.00p | 328.20p | 321.80p | 327.40p | 1230778 |
10/01/2018 | 325.80p | 331.00p | 325.20p | 329.60p | 1561077 |
09/01/2018 | 325.20p | 330.00p | 325.20p | 328.80p | 828606 |
08/01/2018 | 330.20p | 331.20p | 325.00p | 325.00p | 1187022 |
05/01/2018 | 328.00p | 328.60p | 325.20p | 326.40p | 1295238 |
04/01/2018 | 331.20p | 333.20p | 329.40p | 332.00p | 740219 |
03/01/2018 | 328.60p | 330.60p | 325.91p | 329.40p | 1179797 |
02/01/2018 | 338.00p | 340.00p | 332.80p | 332.80p | 1043966 |
29/12/2017 | 334.80p | 339.70p | 334.80p | 339.70p | 426385 |
28/12/2017 | 333.90p | 335.50p | 331.70p | 332.70p | 1061580 |
27/12/2017 | 332.80p | 335.60p | 332.80p | 334.80p | 561610 |
22/12/2017 | 335.00p | 337.50p | 331.70p | 333.70p | 578401 |
21/12/2017 | 337.20p | 341.60p | 333.20p | 340.30p | 727959 |
20/12/2017 | 335.60p | 339.60p | 333.40p | 338.00p | 1136247 |
19/12/2017 | 331.40p | 336.60p | 330.80p | 333.40p | 874518 |
18/12/2017 | 330.20p | 334.90p | 330.20p | 331.40p | 922541 |
15/12/2017 | 324.60p | 329.90p | 323.90p | 327.80p | 2262212 |
14/12/2017 | 326.70p | 329.70p | 326.40p | 326.50p | 1111484 |
13/12/2017 | 330.20p | 332.10p | 328.50p | 329.70p | 1573672 |
12/12/2017 | 330.00p | 333.00p | 328.20p | 333.00p | 1483013 |
11/12/2017 | 328.00p | 330.10p | 326.20p | 329.90p | 1410855 |
08/12/2017 | 321.50p | 328.00p | 321.50p | 327.50p | 1788591 |
07/12/2017 | 319.90p | 322.40p | 316.90p | 321.60p | 2016496 |
06/12/2017 | 312.80p | 317.20p | 312.80p | 317.20p | 1368484 |
05/12/2017 | 317.90p | 318.00p | 314.20p | 315.40p | 910493 |
04/12/2017 | 316.50p | 319.20p | 314.80p | 317.00p | 1009398 |
01/12/2017 | 318.20p | 320.20p | 313.80p | 317.40p | 1847835 |
30/11/2017 | 315.70p | 316.70p | 312.70p | 313.80p | 1584264 |
29/11/2017 | 316.30p | 318.60p | 313.30p | 314.40p | 2532265 |
28/11/2017 | 313.00p | 317.00p | 312.30p | 317.00p | 1066597 |
27/11/2017 | 315.00p | 317.70p | 312.07p | 312.10p | 762661 |
24/11/2017 | 315.60p | 316.70p | 313.40p | 314.10p | 1138895 |
23/11/2017 | 316.60p | 317.70p | 312.60p | 313.50p | 993015 |
22/11/2017 | 318.00p | 321.60p | 307.95p | 316.80p | 2188762 |
21/11/2017 | 310.20p | 314.49p | 299.20p | 309.20p | 1806915 |
20/11/2017 | 314.00p | 314.00p | 306.00p | 308.40p | 2492546 |
17/11/2017 | 313.30p | 313.30p | 309.90p | 312.70p | 1246600 |
16/11/2017 | 314.80p | 315.50p | 312.60p | 315.50p | 2423632 |
15/11/2017 | 313.60p | 313.60p | 310.30p | 313.20p | 1480339 |
14/11/2017 | 317.40p | 318.40p | 314.95p | 317.00p | 975883 |
13/11/2017 | 316.40p | 319.10p | 316.40p | 319.10p | 1659608 |
10/11/2017 | 314.70p | 317.90p | 312.44p | 316.90p | 1596923 |
09/11/2017 | 312.60p | 315.50p | 312.20p | 312.50p | 1289311 |
08/11/2017 | 308.60p | 312.10p | 308.60p | 311.60p | 1009169 |
07/11/2017 | 305.00p | 309.40p | 305.00p | 307.20p | 1288000 |
06/11/2017 | 307.50p | 307.50p | 303.80p | 305.10p | 810993 |
03/11/2017 | 307.50p | 307.80p | 305.00p | 306.60p | 1154474 |
02/11/2017 | 301.50p | 306.70p | 299.10p | 304.10p | 3376388 |
01/11/2017 | 314.70p | 317.00p | 310.10p | 315.80p | 814059 |
31/10/2017 | 314.30p | 316.70p | 313.05p | 315.00p | 611119 |
30/10/2017 | 312.80p | 315.30p | 312.60p | 313.00p | 424336 |
27/10/2017 | 313.40p | 315.10p | 312.90p | 313.40p | 586403 |
26/10/2017 | 313.00p | 313.70p | 310.40p | 313.40p | 746059 |
25/10/2017 | 314.30p | 316.40p | 311.80p | 312.70p | 1275998 |
24/10/2017 | 311.10p | 313.70p | 307.10p | 313.40p | 991681 |
23/10/2017 | 312.80p | 314.10p | 309.90p | 311.90p | 552790 |
20/10/2017 | 313.80p | 315.40p | 313.40p | 313.90p | 442239 |
19/10/2017 | 311.70p | 313.40p | 309.60p | 312.50p | 1484650 |
18/10/2017 | 309.10p | 312.90p | 309.10p | 312.00p | 992223 |
17/10/2017 | 310.00p | 310.50p | 308.30p | 309.10p | 466514 |
16/10/2017 | 306.00p | 308.70p | 305.30p | 308.50p | 646140 |
13/10/2017 | 300.70p | 307.00p | 300.70p | 306.90p | 1741685 |
12/10/2017 | 302.00p | 305.10p | 302.00p | 304.70p | 477445 |
11/10/2017 | 300.10p | 303.50p | 300.10p | 302.90p | 511773 |
10/10/2017 | 302.10p | 305.30p | 300.40p | 302.80p | 509439 |
09/10/2017 | 303.00p | 303.70p | 300.10p | 301.30p | 535336 |
06/10/2017 | 302.80p | 303.60p | 299.60p | 302.50p | 761388 |
05/10/2017 | 300.00p | 303.20p | 296.30p | 300.60p | 1867481 |
04/10/2017 | 306.30p | 307.50p | 305.80p | 307.30p | 737038 |
03/10/2017 | 307.80p | 308.00p | 304.70p | 306.60p | 901946 |
02/10/2017 | 305.90p | 309.10p | 304.80p | 309.10p | 1144139 |
29/09/2017 | 301.80p | 303.90p | 300.90p | 303.80p | 848960 |
28/09/2017 | 301.40p | 302.30p | 300.30p | 302.20p | 932545 |
27/09/2017 | 296.80p | 300.50p | 295.30p | 299.60p | 1634241 |
26/09/2017 | 297.10p | 298.30p | 295.20p | 297.30p | 725114 |
25/09/2017 | 295.00p | 299.60p | 294.00p | 298.60p | 842759 |
22/09/2017 | 297.30p | 297.30p | 295.60p | 297.30p | 1038337 |
21/09/2017 | 294.30p | 298.40p | 294.30p | 296.50p | 1235102 |
20/09/2017 | 294.90p | 295.50p | 292.90p | 295.50p | 1167306 |
19/09/2017 | 295.00p | 299.00p | 294.10p | 299.00p | 1156647 |
18/09/2017 | 286.90p | 294.70p | 286.90p | 294.70p | 2335133 |
15/09/2017 | 286.60p | 288.00p | 281.70p | 286.00p | 4179122 |
14/09/2017 | 290.90p | 291.20p | 287.40p | 288.10p | 1598068 |
13/09/2017 | 287.60p | 289.40p | 286.20p | 288.60p | 1270934 |
12/09/2017 | 286.10p | 288.30p | 284.20p | 286.40p | 1328422 |
11/09/2017 | 285.30p | 286.90p | 283.80p | 285.00p | 517254 |
08/09/2017 | 280.90p | 284.30p | 280.90p | 283.20p | 2069076 |
07/09/2017 | 280.90p | 285.40p | 280.90p | 283.20p | 608879 |
06/09/2017 | 284.50p | 286.10p | 283.20p | 283.20p | 735750 |
05/09/2017 | 288.30p | 289.70p | 285.60p | 285.60p | 688031 |
04/09/2017 | 290.30p | 291.00p | 288.70p | 288.80p | 456923 |
01/09/2017 | 283.10p | 292.70p | 283.10p | 292.60p | 688458 |
31/08/2017 | 286.50p | 290.30p | 285.80p | 290.20p | 969752 |
30/08/2017 | 284.90p | 286.00p | 283.90p | 283.90p | 484284 |
29/08/2017 | 280.00p | 283.20p | 277.70p | 282.60p | 1253118 |
25/08/2017 | 289.60p | 291.50p | 289.30p | 289.90p | 365925 |
24/08/2017 | 288.70p | 290.50p | 287.80p | 288.60p | 624956 |
23/08/2017 | 289.10p | 291.80p | 287.20p | 291.20p | 774409 |
22/08/2017 | 293.10p | 293.10p | 289.90p | 290.90p | 765632 |
21/08/2017 | 289.40p | 291.50p | 287.10p | 289.00p | 825621 |
18/08/2017 | 290.00p | 290.00p | 287.00p | 288.90p | 827562 |
17/08/2017 | 294.70p | 296.40p | 291.00p | 291.60p | 1093086 |
16/08/2017 | 292.50p | 294.50p | 292.20p | 293.50p | 1389087 |
15/08/2017 | 289.00p | 291.80p | 289.00p | 290.30p | 775611 |
14/08/2017 | 286.70p | 291.60p | 286.70p | 289.40p | 1305589 |
11/08/2017 | 286.70p | 286.70p | 282.60p | 283.30p | 1194541 |
10/08/2017 | 286.10p | 289.60p | 286.10p | 288.00p | 1320635 |
09/08/2017 | 288.30p | 290.30p | 286.80p | 289.00p | 1308610 |
08/08/2017 | 289.20p | 290.00p | 288.50p | 289.90p | 750610 |
07/08/2017 | 289.10p | 289.60p | 287.70p | 289.00p | 699554 |
04/08/2017 | 287.00p | 288.30p | 284.90p | 288.20p | 1096908 |
03/08/2017 | 283.90p | 289.30p | 282.80p | 286.40p | 1869069 |
02/08/2017 | 287.30p | 287.70p | 282.50p | 283.20p | 2686099 |
01/08/2017 | 270.30p | 294.00p | 270.30p | 292.00p | 4129296 |
31/07/2017 | 266.40p | 267.40p | 264.60p | 267.20p | 2171509 |
28/07/2017 | 268.50p | 269.30p | 266.20p | 267.70p | 1375119 |
27/07/2017 | 271.00p | 272.30p | 269.60p | 272.20p | 1122455 |
26/07/2017 | 270.00p | 272.40p | 268.80p | 271.10p | 932981 |
25/07/2017 | 268.90p | 271.00p | 268.40p | 269.20p | 1081276 |
24/07/2017 | 267.70p | 269.30p | 266.80p | 267.80p | 1874295 |
21/07/2017 | 273.70p | 274.00p | 268.80p | 271.70p | 1125324 |
20/07/2017 | 276.40p | 276.90p | 274.00p | 276.50p | 656670 |
19/07/2017 | 276.20p | 278.20p | 274.90p | 276.20p | 1310397 |
18/07/2017 | 274.20p | 275.50p | 272.70p | 274.00p | 1247220 |
17/07/2017 | 275.60p | 275.60p | 271.00p | 273.50p | 1873159 |
14/07/2017 | 282.00p | 282.00p | 277.70p | 278.70p | 1263246 |
13/07/2017 | 280.50p | 280.60p | 278.90p | 279.40p | 922357 |
12/07/2017 | 282.80p | 283.40p | 279.60p | 279.80p | 1491228 |
11/07/2017 | 284.10p | 284.70p | 281.30p | 281.80p | 2316345 |
10/07/2017 | 282.20p | 282.20p | 277.10p | 278.90p | 1161428 |
07/07/2017 | 281.30p | 286.90p | 279.80p | 281.50p | 2389496 |
06/07/2017 | 282.40p | 282.60p | 279.60p | 282.50p | 803510 |
05/07/2017 | 282.40p | 285.80p | 282.00p | 282.50p | 1184000 |
04/07/2017 | 278.90p | 284.00p | 278.70p | 280.70p | 1176494 |
03/07/2017 | 275.20p | 278.00p | 272.80p | 277.60p | 1431091 |
30/06/2017 | 279.60p | 279.60p | 276.10p | 276.40p | 1818696 |
29/06/2017 | 279.70p | 282.60p | 276.10p | 276.10p | 1823616 |
28/06/2017 | 272.30p | 274.80p | 272.00p | 274.00p | 1141319 |
27/06/2017 | 270.50p | 273.00p | 270.20p | 272.30p | 1151408 |
26/06/2017 | 270.50p | 274.20p | 270.50p | 272.60p | 919905 |
23/06/2017 | 272.00p | 272.00p | 269.10p | 270.70p | 458987 |
22/06/2017 | 274.40p | 274.40p | 270.90p | 272.00p | 1224709 |
21/06/2017 | 276.40p | 276.40p | 273.30p | 274.10p | 1182146 |
20/06/2017 | 281.10p | 281.80p | 278.80p | 280.20p | 1132471 |
*Close Price adjusted for both dividends and splits