Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/11/2017 | 357.90p | 359.50p | 356.60p | 359.00p | 2934813 |
27/11/2017 | 357.50p | 359.00p | 353.40p | 356.90p | 2612660 |
24/11/2017 | 356.70p | 359.70p | 354.40p | 356.90p | 1565050 |
23/11/2017 | 356.60p | 357.10p | 354.00p | 356.40p | 1629954 |
22/11/2017 | 355.60p | 357.80p | 352.50p | 356.00p | 3301190 |
21/11/2017 | 355.40p | 359.00p | 354.90p | 356.70p | 3257125 |
20/11/2017 | 356.00p | 356.80p | 355.00p | 355.30p | 3405148 |
17/11/2017 | 356.10p | 359.00p | 355.20p | 355.60p | 3981699 |
16/11/2017 | 358.90p | 359.10p | 356.10p | 356.80p | 3384638 |
15/11/2017 | 358.40p | 358.45p | 355.30p | 357.70p | 3705261 |
14/11/2017 | 354.60p | 358.60p | 354.30p | 358.60p | 3294014 |
13/11/2017 | 356.20p | 357.30p | 352.90p | 354.00p | 2216853 |
10/11/2017 | 358.70p | 358.70p | 353.10p | 355.70p | 3080566 |
09/11/2017 | 356.10p | 357.20p | 352.60p | 357.20p | 4881158 |
08/11/2017 | 355.90p | 355.90p | 350.70p | 355.80p | 5513056 |
07/11/2017 | 358.30p | 368.10p | 350.00p | 355.90p | 8681106 |
06/11/2017 | 364.70p | 368.80p | 363.40p | 367.00p | 2652273 |
03/11/2017 | 369.10p | 370.11p | 363.89p | 365.50p | 2901682 |
02/11/2017 | 368.80p | 372.40p | 368.70p | 369.10p | 4523446 |
01/11/2017 | 373.10p | 376.00p | 371.12p | 371.60p | 4717625 |
31/10/2017 | 369.70p | 374.50p | 369.15p | 371.70p | 2496217 |
30/10/2017 | 370.20p | 371.20p | 368.70p | 369.70p | 3899022 |
27/10/2017 | 376.00p | 376.00p | 368.70p | 369.40p | 3001386 |
26/10/2017 | 370.40p | 374.50p | 368.30p | 373.90p | 10082884 |
25/10/2017 | 373.00p | 373.60p | 368.60p | 369.00p | 2722672 |
24/10/2017 | 376.80p | 377.40p | 372.40p | 372.40p | 2795222 |
23/10/2017 | 379.30p | 379.30p | 376.80p | 378.00p | 1968670 |
20/10/2017 | 379.30p | 379.70p | 374.00p | 379.70p | 4490525 |
19/10/2017 | 376.40p | 379.30p | 373.50p | 377.30p | 5084828 |
18/10/2017 | 377.80p | 379.30p | 374.20p | 376.00p | 3167497 |
17/10/2017 | 375.50p | 378.60p | 375.50p | 376.20p | 4256383 |
16/10/2017 | 377.30p | 379.60p | 375.60p | 375.60p | 3220645 |
13/10/2017 | 375.00p | 377.60p | 374.40p | 376.50p | 3609330 |
12/10/2017 | 369.20p | 376.20p | 369.20p | 376.10p | 4672936 |
11/10/2017 | 370.60p | 371.10p | 366.30p | 370.10p | 4315204 |
10/10/2017 | 370.00p | 375.00p | 369.80p | 370.70p | 4921597 |
09/10/2017 | 362.60p | 366.50p | 362.60p | 366.40p | 3615368 |
06/10/2017 | 355.90p | 364.30p | 355.90p | 364.30p | 5287183 |
05/10/2017 | 359.30p | 363.80p | 353.80p | 355.70p | 5517345 |
04/10/2017 | 357.00p | 359.20p | 352.80p | 358.50p | 6900962 |
03/10/2017 | 361.90p | 363.50p | 356.60p | 358.10p | 5670973 |
02/10/2017 | 363.20p | 365.50p | 360.90p | 361.20p | 5638270 |
29/09/2017 | 362.60p | 367.20p | 362.60p | 363.60p | 4700605 |
28/09/2017 | 357.00p | 362.30p | 352.60p | 361.40p | 6760590 |
27/09/2017 | 361.40p | 362.60p | 356.10p | 356.90p | 6279778 |
26/09/2017 | 363.30p | 365.30p | 360.60p | 361.30p | 3716879 |
25/09/2017 | 368.60p | 369.00p | 363.80p | 363.80p | 3554045 |
22/09/2017 | 369.50p | 370.40p | 366.90p | 369.50p | 2967702 |
21/09/2017 | 373.00p | 374.90p | 368.90p | 370.50p | 3168083 |
20/09/2017 | 373.10p | 375.50p | 371.40p | 372.90p | 1880345 |
19/09/2017 | 373.40p | 376.30p | 372.00p | 372.40p | 1748890 |
18/09/2017 | 373.40p | 374.70p | 372.20p | 374.00p | 1978312 |
15/09/2017 | 376.80p | 378.00p | 369.20p | 371.50p | 5465999 |
14/09/2017 | 380.70p | 381.40p | 375.30p | 378.00p | 2631161 |
13/09/2017 | 382.90p | 383.80p | 378.40p | 381.60p | 3252521 |
12/09/2017 | 383.40p | 387.50p | 382.90p | 382.90p | 3302215 |
11/09/2017 | 384.90p | 390.30p | 384.90p | 385.50p | 3978910 |
08/09/2017 | 380.80p | 384.70p | 379.20p | 383.00p | 5935422 |
07/09/2017 | 374.30p | 389.70p | 374.20p | 379.60p | 6582529 |
06/09/2017 | 374.40p | 374.40p | 368.10p | 371.60p | 2329339 |
05/09/2017 | 377.60p | 378.20p | 374.40p | 375.30p | 2679476 |
04/09/2017 | 380.00p | 381.90p | 377.50p | 377.80p | 1743120 |
01/09/2017 | 380.30p | 382.20p | 378.80p | 379.60p | 1840381 |
31/08/2017 | 380.20p | 381.80p | 377.70p | 380.10p | 3986311 |
30/08/2017 | 384.70p | 384.70p | 379.80p | 379.80p | 2860458 |
29/08/2017 | 386.00p | 386.00p | 378.50p | 381.90p | 2951263 |
25/08/2017 | 394.30p | 400.00p | 385.40p | 386.00p | 3422438 |
24/08/2017 | 384.80p | 387.00p | 384.40p | 385.30p | 1802018 |
23/08/2017 | 385.50p | 389.90p | 384.40p | 384.90p | 3099898 |
22/08/2017 | 386.30p | 388.00p | 384.60p | 385.10p | 2656303 |
21/08/2017 | 383.60p | 388.70p | 383.60p | 385.40p | 2307038 |
18/08/2017 | 387.20p | 390.50p | 383.90p | 385.10p | 3421159 |
17/08/2017 | 386.60p | 390.20p | 386.10p | 388.80p | 3595410 |
16/08/2017 | 396.20p | 396.70p | 385.90p | 386.30p | 5720299 |
15/08/2017 | 392.40p | 396.90p | 388.60p | 395.70p | 5045234 |
14/08/2017 | 397.00p | 401.20p | 397.00p | 398.30p | 3459087 |
11/08/2017 | 399.00p | 399.00p | 392.20p | 396.50p | 3051542 |
10/08/2017 | 401.00p | 403.70p | 396.70p | 400.20p | 3389961 |
09/08/2017 | 408.80p | 408.80p | 400.90p | 406.60p | 3965328 |
08/08/2017 | 407.00p | 411.30p | 406.10p | 411.30p | 4376779 |
07/08/2017 | 405.40p | 406.70p | 403.00p | 406.10p | 3022000 |
04/08/2017 | 402.80p | 404.50p | 399.40p | 404.00p | 3240632 |
03/08/2017 | 397.10p | 404.00p | 395.50p | 403.30p | 4523679 |
02/08/2017 | 397.10p | 398.80p | 392.60p | 396.50p | 5104215 |
01/08/2017 | 390.60p | 403.00p | 390.30p | 395.00p | 10330108 |
31/07/2017 | 371.00p | 379.70p | 370.10p | 374.60p | 6628123 |
28/07/2017 | 371.90p | 373.00p | 369.20p | 371.20p | 2623909 |
27/07/2017 | 372.10p | 374.10p | 369.20p | 374.10p | 2217936 |
26/07/2017 | 371.30p | 372.50p | 367.60p | 371.00p | 2260810 |
25/07/2017 | 367.90p | 375.00p | 367.90p | 371.10p | 3689426 |
24/07/2017 | 374.90p | 375.40p | 366.00p | 367.80p | 3600578 |
21/07/2017 | 374.40p | 378.80p | 372.90p | 375.70p | 6580836 |
20/07/2017 | 367.20p | 373.80p | 363.90p | 373.70p | 4146252 |
19/07/2017 | 364.40p | 366.90p | 361.60p | 365.70p | 2140759 |
18/07/2017 | 365.30p | 366.40p | 361.90p | 363.10p | 2420910 |
17/07/2017 | 364.70p | 366.80p | 363.00p | 365.10p | 2068788 |
14/07/2017 | 371.20p | 371.20p | 364.20p | 365.00p | 2540164 |
13/07/2017 | 368.40p | 369.80p | 366.30p | 369.00p | 3618685 |
12/07/2017 | 368.10p | 369.90p | 364.40p | 367.30p | 4603856 |
11/07/2017 | 364.00p | 364.40p | 360.30p | 361.20p | 2132499 |
10/07/2017 | 365.70p | 365.70p | 360.80p | 363.70p | 2063000 |
07/07/2017 | 361.30p | 363.40p | 360.10p | 363.40p | 1871074 |
06/07/2017 | 360.60p | 362.60p | 359.40p | 361.60p | 1574900 |
05/07/2017 | 360.60p | 362.80p | 357.70p | 360.40p | 1757690 |
04/07/2017 | 357.30p | 363.70p | 356.00p | 359.30p | 2031595 |
03/07/2017 | 355.30p | 358.70p | 352.90p | 358.10p | 3485651 |
30/06/2017 | 356.60p | 358.50p | 354.30p | 355.40p | 3456862 |
29/06/2017 | 356.70p | 357.90p | 354.60p | 356.70p | 2439270 |
28/06/2017 | 354.50p | 357.30p | 351.50p | 354.80p | 2183305 |
27/06/2017 | 362.10p | 362.10p | 353.50p | 354.80p | 2900226 |
26/06/2017 | 363.20p | 364.60p | 359.50p | 361.90p | 2420813 |
23/06/2017 | 357.70p | 360.50p | 357.00p | 360.50p | 2499968 |
22/06/2017 | 363.80p | 363.80p | 355.50p | 356.90p | 3326820 |
21/06/2017 | 366.20p | 369.10p | 359.90p | 363.80p | 4194360 |
20/06/2017 | 366.10p | 373.10p | 366.00p | 367.60p | 4284342 |
19/06/2017 | 371.90p | 372.40p | 365.90p | 366.50p | 3042096 |
16/06/2017 | 360.40p | 370.00p | 359.30p | 370.00p | 13480618 |
15/06/2017 | 365.20p | 365.60p | 357.20p | 360.60p | 5714467 |
14/06/2017 | 354.60p | 366.10p | 353.50p | 364.30p | 8235332 |
13/06/2017 | 351.30p | 355.60p | 351.30p | 353.90p | 2735588 |
12/06/2017 | 353.30p | 355.70p | 351.10p | 352.00p | 2792148 |
09/06/2017 | 343.70p | 355.40p | 340.10p | 354.20p | 5863868 |
08/06/2017 | 347.70p | 349.10p | 344.90p | 346.00p | 6485106 |
07/06/2017 | 341.50p | 349.30p | 340.70p | 347.30p | 4775933 |
06/06/2017 | 344.30p | 345.50p | 339.96p | 343.00p | 4185594 |
05/06/2017 | 346.80p | 349.00p | 344.20p | 345.90p | 3414703 |
02/06/2017 | 349.00p | 351.00p | 345.90p | 346.60p | 9480217 |
01/06/2017 | 348.20p | 350.50p | 346.90p | 347.30p | 3633235 |
31/05/2017 | 348.90p | 350.10p | 345.30p | 348.60p | 7669446 |
30/05/2017 | 344.10p | 348.80p | 343.00p | 348.40p | 5106078 |
26/05/2017 | 349.50p | 350.30p | 344.60p | 345.40p | 4267361 |
25/05/2017 | 348.60p | 350.20p | 347.60p | 349.00p | 3671013 |
24/05/2017 | 341.80p | 347.40p | 340.50p | 347.40p | 9501092 |
23/05/2017 | 346.80p | 349.10p | 341.70p | 342.10p | 7649758 |
22/05/2017 | 351.20p | 352.80p | 346.80p | 347.30p | 4940807 |
19/05/2017 | 352.30p | 355.70p | 350.20p | 351.70p | 3903682 |
18/05/2017 | 350.70p | 352.00p | 347.20p | 350.50p | 5453143 |
17/05/2017 | 346.30p | 350.30p | 345.30p | 350.20p | 6468926 |
16/05/2017 | 349.60p | 351.30p | 346.60p | 347.70p | 4421285 |
15/05/2017 | 356.90p | 357.52p | 349.90p | 350.70p | 4392429 |
12/05/2017 | 353.60p | 356.83p | 353.60p | 356.60p | 1962997 |
11/05/2017 | 357.30p | 357.85p | 352.00p | 354.10p | 4279944 |
10/05/2017 | 356.00p | 360.20p | 355.70p | 358.30p | 2528049 |
09/05/2017 | 356.20p | 368.00p | 356.20p | 357.90p | 5509386 |
08/05/2017 | 356.30p | 359.20p | 355.90p | 356.70p | 3151666 |
05/05/2017 | 360.30p | 362.10p | 355.88p | 356.40p | 3643722 |
04/05/2017 | 359.10p | 361.60p | 357.30p | 361.60p | 4253277 |
03/05/2017 | 357.00p | 364.80p | 355.40p | 359.20p | 9587193 |
02/05/2017 | 348.20p | 355.70p | 346.00p | 355.70p | 6326064 |
28/04/2017 | 345.40p | 351.50p | 345.40p | 349.20p | 5963527 |
27/04/2017 | 348.20p | 349.00p | 345.20p | 346.00p | 8289293 |
26/04/2017 | 348.40p | 349.20p | 344.70p | 348.70p | 3811803 |
25/04/2017 | 344.90p | 350.05p | 343.95p | 348.30p | 5444750 |
24/04/2017 | 342.80p | 344.10p | 339.80p | 344.10p | 4641474 |
21/04/2017 | 338.90p | 342.40p | 337.90p | 337.90p | 8598989 |
20/04/2017 | 339.50p | 341.50p | 338.60p | 340.20p | 5659524 |
19/04/2017 | 339.30p | 340.60p | 337.65p | 338.90p | 6856244 |
18/04/2017 | 345.00p | 348.20p | 339.20p | 339.40p | 5257997 |
13/04/2017 | 341.70p | 344.40p | 341.30p | 343.80p | 3221462 |
12/04/2017 | 345.00p | 346.00p | 341.40p | 341.80p | 7316231 |
11/04/2017 | 343.50p | 346.20p | 342.80p | 344.80p | 4560928 |
10/04/2017 | 343.30p | 346.90p | 342.40p | 344.60p | 2909313 |
07/04/2017 | 344.60p | 346.90p | 342.17p | 344.40p | 3493255 |
06/04/2017 | 348.30p | 349.14p | 344.60p | 345.30p | 3947346 |
05/04/2017 | 348.70p | 350.00p | 345.60p | 348.90p | 5534916 |
04/04/2017 | 347.30p | 349.50p | 345.30p | 348.00p | 6486915 |
03/04/2017 | 348.50p | 349.80p | 343.50p | 347.20p | 6487334 |
31/03/2017 | 347.10p | 353.00p | 347.00p | 347.40p | 11740765 |
30/03/2017 | 337.00p | 350.52p | 335.23p | 341.00p | 8054845 |
29/03/2017 | 340.20p | 340.40p | 335.00p | 335.90p | 4185192 |
28/03/2017 | 337.60p | 339.50p | 335.00p | 338.60p | 5258188 |
27/03/2017 | 334.80p | 337.40p | 333.00p | 336.80p | 7789795 |
24/03/2017 | 341.10p | 341.20p | 335.80p | 337.60p | 4247437 |
23/03/2017 | 335.80p | 336.80p | 333.40p | 336.00p | 3619698 |
22/03/2017 | 337.80p | 340.18p | 334.10p | 334.90p | 6663391 |
21/03/2017 | 340.80p | 341.80p | 338.50p | 340.00p | 8849015 |
20/03/2017 | 334.90p | 341.10p | 332.50p | 340.10p | 4987799 |
17/03/2017 | 334.80p | 336.50p | 333.00p | 334.40p | 8417076 |
16/03/2017 | 338.10p | 338.30p | 332.28p | 333.80p | 7580789 |
15/03/2017 | 345.80p | 348.60p | 344.00p | 346.30p | 5434892 |
14/03/2017 | 348.30p | 349.90p | 344.30p | 344.40p | 10398915 |
13/03/2017 | 345.90p | 348.70p | 343.30p | 347.50p | 6075137 |
10/03/2017 | 342.80p | 347.10p | 339.90p | 345.00p | 6888057 |
09/03/2017 | 336.50p | 340.83p | 334.60p | 340.80p | 9489878 |
08/03/2017 | 339.00p | 339.40p | 334.80p | 335.50p | 8368560 |
07/03/2017 | 348.20p | 348.50p | 336.00p | 338.20p | 11995104 |
06/03/2017 | 345.60p | 348.40p | 344.40p | 348.40p | 5080005 |
03/03/2017 | 344.40p | 348.30p | 343.40p | 345.90p | 9809325 |
02/03/2017 | 347.80p | 348.50p | 344.60p | 346.40p | 4575493 |
01/03/2017 | 344.70p | 349.70p | 341.90p | 349.70p | 8472930 |
28/02/2017 | 339.70p | 343.80p | 334.90p | 343.50p | 8649274 |
27/02/2017 | 338.80p | 347.20p | 328.40p | 338.50p | 18604462 |
24/02/2017 | 363.10p | 367.00p | 361.40p | 364.60p | 3854352 |
23/02/2017 | 356.30p | 362.90p | 355.80p | 362.90p | 3976771 |
22/02/2017 | 359.80p | 360.40p | 354.00p | 356.10p | 4209198 |
21/02/2017 | 362.90p | 363.80p | 358.47p | 358.50p | 3102660 |
20/02/2017 | 360.00p | 371.50p | 360.00p | 361.90p | 5155879 |
17/02/2017 | 356.50p | 358.20p | 352.10p | 353.90p | 4567790 |
16/02/2017 | 357.40p | 359.60p | 355.33p | 357.00p | 3007110 |
15/02/2017 | 359.30p | 360.70p | 355.30p | 357.00p | 4259520 |
*Close Price adjusted for both dividends and splits