Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2017 | 359.33p | 360.26p | 357.61p | 359.14p | 5314328 |
16/05/2017 | 357.80p | 360.57p | 357.19p | 360.38p | 6240801 |
15/05/2017 | 361.81p | 361.81p | 355.21p | 358.56p | 10385935 |
12/05/2017 | 360.28p | 363.34p | 358.37p | 360.86p | 6766492 |
11/05/2017 | 366.69p | 367.93p | 358.56p | 360.57p | 7489898 |
10/05/2017 | 363.06p | 369.85p | 360.57p | 366.40p | 6489030 |
09/05/2017 | 367.84p | 367.93p | 360.47p | 363.44p | 8359542 |
08/05/2017 | 359.42p | 364.40p | 358.47p | 364.01p | 9160222 |
05/05/2017 | 343.93p | 362.20p | 341.88p | 358.85p | 18693774 |
04/05/2017 | 349.95p | 350.17p | 338.86p | 341.92p | 10833452 |
03/05/2017 | 353.01p | 353.73p | 349.28p | 350.53p | 6279958 |
02/05/2017 | 350.53p | 355.31p | 348.42p | 354.64p | 7372936 |
28/04/2017 | 351.20p | 353.11p | 348.81p | 350.62p | 9191614 |
27/04/2017 | 350.15p | 351.39p | 348.42p | 350.34p | 5140182 |
26/04/2017 | 348.81p | 350.24p | 347.47p | 350.05p | 5301328 |
25/04/2017 | 352.35p | 353.21p | 348.16p | 349.09p | 8246984 |
24/04/2017 | 348.14p | 351.68p | 346.03p | 351.10p | 9362136 |
21/04/2017 | 345.65p | 351.20p | 341.54p | 344.79p | 14984982 |
20/04/2017 | 343.35p | 345.46p | 337.91p | 338.29p | 7239370 |
19/04/2017 | 338.09p | 347.75p | 337.52p | 342.78p | 14182814 |
18/04/2017 | 332.26p | 338.67p | 329.01p | 338.09p | 12025011 |
13/04/2017 | 330.25p | 332.07p | 328.24p | 331.69p | 4268447 |
12/04/2017 | 331.88p | 331.88p | 328.15p | 329.10p | 6478755 |
11/04/2017 | 329.97p | 331.88p | 327.19p | 330.44p | 6318390 |
10/04/2017 | 326.14p | 332.17p | 324.61p | 330.35p | 8295870 |
07/04/2017 | 324.23p | 324.23p | 319.16p | 322.22p | 4757965 |
06/04/2017 | 317.63p | 322.50p | 317.05p | 320.97p | 6665797 |
05/04/2017 | 324.90p | 325.18p | 319.06p | 320.21p | 7649504 |
04/04/2017 | 322.70p | 325.37p | 320.88p | 323.75p | 8438917 |
03/04/2017 | 323.17p | 323.17p | 320.31p | 322.03p | 8165564 |
31/03/2017 | 320.02p | 324.51p | 316.29p | 322.31p | 10961792 |
30/03/2017 | 317.53p | 320.40p | 312.27p | 316.96p | 11083310 |
29/03/2017 | 317.34p | 320.89p | 315.24p | 320.88p | 7011812 |
28/03/2017 | 320.40p | 320.88p | 316.67p | 317.82p | 9975330 |
27/03/2017 | 316.48p | 323.17p | 313.90p | 320.02p | 6927764 |
24/03/2017 | 321.45p | 321.45p | 315.91p | 317.44p | 7022238 |
23/03/2017 | 310.36p | 325.76p | 308.44p | 322.60p | 14400991 |
22/03/2017 | 313.99p | 314.79p | 309.78p | 310.74p | 6831561 |
21/03/2017 | 314.57p | 316.86p | 313.21p | 315.71p | 9008528 |
20/03/2017 | 314.95p | 316.48p | 312.27p | 313.61p | 7244965 |
17/03/2017 | 318.39p | 319.06p | 314.18p | 314.95p | 12874171 |
16/03/2017 | 317.53p | 319.65p | 313.61p | 319.64p | 7111794 |
15/03/2017 | 315.71p | 317.24p | 312.65p | 316.00p | 6346436 |
14/03/2017 | 322.60p | 322.98p | 313.71p | 316.10p | 10866596 |
13/03/2017 | 325.18p | 326.27p | 321.64p | 323.08p | 4519691 |
10/03/2017 | 325.66p | 325.66p | 321.17p | 324.04p | 4505581 |
09/03/2017 | 323.94p | 325.37p | 322.12p | 324.51p | 22550304 |
08/03/2017 | 320.02p | 325.76p | 319.16p | 323.94p | 7235244 |
07/03/2017 | 320.59p | 323.84p | 319.54p | 320.88p | 8021192 |
06/03/2017 | 316.48p | 322.41p | 316.13p | 320.59p | 6627683 |
03/03/2017 | 318.58p | 320.31p | 316.29p | 316.58p | 6224067 |
02/03/2017 | 322.60p | 325.09p | 317.10p | 318.87p | 8047138 |
01/03/2017 | 321.26p | 326.31p | 318.68p | 323.08p | 9755837 |
28/02/2017 | 324.13p | 324.23p | 319.73p | 320.21p | 11577156 |
27/02/2017 | 316.10p | 317.05p | 314.18p | 314.66p | 6773492 |
24/02/2017 | 316.96p | 317.05p | 313.04p | 313.99p | 6993081 |
23/02/2017 | 311.89p | 316.86p | 311.32p | 316.19p | 6341853 |
22/02/2017 | 309.88p | 314.69p | 309.52p | 312.56p | 8110783 |
21/02/2017 | 313.71p | 315.03p | 309.45p | 309.69p | 6069630 |
20/02/2017 | 313.32p | 314.85p | 309.31p | 312.75p | 5116456 |
17/02/2017 | 316.38p | 317.82p | 309.78p | 311.31p | 13323809 |
16/02/2017 | 316.19p | 319.73p | 315.33p | 315.62p | 6930840 |
15/02/2017 | 322.50p | 323.27p | 312.75p | 316.19p | 10339420 |
14/02/2017 | 320.40p | 324.23p | 319.83p | 321.84p | 5898172 |
13/02/2017 | 326.71p | 328.72p | 320.40p | 320.50p | 12793850 |
10/02/2017 | 328.82p | 332.64p | 326.52p | 326.90p | 7557970 |
09/02/2017 | 322.03p | 328.24p | 322.03p | 327.29p | 5278190 |
08/02/2017 | 321.36p | 325.47p | 321.26p | 322.89p | 6491988 |
07/02/2017 | 319.44p | 323.27p | 316.96p | 322.22p | 6743024 |
06/02/2017 | 325.18p | 327.00p | 319.41p | 320.50p | 6031350 |
03/02/2017 | 325.28p | 326.81p | 323.37p | 325.37p | 6529536 |
02/02/2017 | 324.04p | 325.85p | 321.45p | 324.13p | 7704886 |
01/02/2017 | 322.22p | 326.43p | 320.78p | 324.61p | 5103624 |
31/01/2017 | 324.51p | 328.91p | 320.39p | 320.88p | 8310128 |
30/01/2017 | 328.24p | 328.24p | 323.75p | 325.09p | 5536628 |
27/01/2017 | 328.53p | 333.31p | 327.10p | 329.01p | 8530310 |
26/01/2017 | 329.49p | 329.49p | 321.76p | 326.33p | 8467613 |
25/01/2017 | 322.41p | 329.87p | 321.17p | 327.48p | 13931646 |
24/01/2017 | 321.36p | 322.03p | 315.81p | 319.83p | 9563860 |
23/01/2017 | 321.74p | 322.41p | 317.48p | 319.44p | 7468036 |
20/01/2017 | 328.91p | 329.77p | 321.45p | 322.50p | 8455478 |
19/01/2017 | 330.06p | 333.82p | 326.52p | 328.34p | 5828335 |
18/01/2017 | 333.98p | 334.17p | 325.37p | 329.58p | 6208211 |
17/01/2017 | 327.67p | 332.83p | 324.04p | 331.21p | 9028470 |
16/01/2017 | 326.52p | 329.97p | 323.32p | 327.48p | 10714437 |
13/01/2017 | 333.50p | 335.42p | 321.84p | 324.32p | 17913430 |
12/01/2017 | 336.09p | 344.12p | 321.93p | 329.87p | 31383222 |
11/01/2017 | 329.97p | 331.02p | 321.34p | 325.57p | 10034928 |
10/01/2017 | 326.04p | 328.23p | 310.12p | 324.90p | 13607649 |
09/01/2017 | 322.70p | 323.46p | 315.01p | 322.98p | 9397818 |
06/01/2017 | 316.86p | 319.83p | 309.50p | 319.16p | 10993030 |
05/01/2017 | 310.36p | 318.20p | 309.59p | 316.38p | 13947524 |
04/01/2017 | 321.17p | 328.89p | 308.35p | 309.31p | 23624664 |
03/01/2017 | 335.70p | 337.71p | 325.66p | 329.49p | 9800418 |
30/12/2016 | 335.99p | 336.47p | 333.12p | 334.75p | 2832596 |
29/12/2016 | 335.51p | 337.43p | 334.08p | 335.80p | 2341552 |
28/12/2016 | 337.52p | 337.52p | 333.70p | 336.09p | 3130024 |
23/12/2016 | 339.72p | 340.13p | 333.70p | 336.66p | 1760788 |
22/12/2016 | 338.29p | 339.91p | 336.66p | 339.53p | 4008938 |
21/12/2016 | 340.77p | 343.07p | 336.66p | 338.29p | 11756136 |
20/12/2016 | 337.52p | 342.30p | 336.37p | 341.44p | 4749496 |
19/12/2016 | 340.29p | 341.35p | 336.09p | 337.33p | 3510667 |
16/12/2016 | 335.99p | 340.77p | 333.59p | 339.62p | 8586898 |
15/12/2016 | 335.32p | 336.95p | 331.88p | 335.32p | 7215656 |
14/12/2016 | 334.08p | 336.76p | 332.74p | 334.27p | 6494014 |
13/12/2016 | 329.39p | 335.70p | 327.77p | 334.17p | 10135664 |
12/12/2016 | 330.44p | 339.24p | 325.72p | 328.34p | 11649745 |
09/12/2016 | 324.32p | 326.71p | 321.74p | 323.84p | 6139958 |
08/12/2016 | 324.99p | 325.09p | 318.97p | 323.84p | 6923993 |
07/12/2016 | 317.63p | 324.13p | 316.10p | 323.65p | 8289078 |
06/12/2016 | 316.58p | 318.68p | 313.13p | 315.91p | 6959952 |
05/12/2016 | 311.31p | 317.24p | 310.26p | 317.24p | 4770044 |
02/12/2016 | 310.93p | 314.38p | 308.16p | 312.94p | 5008198 |
01/12/2016 | 311.89p | 313.23p | 306.05p | 311.79p | 7276053 |
30/11/2016 | 313.13p | 317.91p | 313.04p | 314.38p | 13214208 |
29/11/2016 | 308.45p | 316.86p | 306.72p | 313.99p | 7317800 |
28/11/2016 | 320.59p | 320.99p | 311.77p | 315.62p | 9070208 |
25/11/2016 | 322.79p | 324.32p | 319.25p | 320.59p | 3363714 |
24/11/2016 | 322.70p | 322.70p | 318.01p | 321.36p | 4908944 |
23/11/2016 | 323.37p | 324.70p | 317.44p | 320.88p | 7385211 |
22/11/2016 | 321.26p | 324.33p | 319.83p | 322.31p | 5866250 |
21/11/2016 | 324.42p | 325.14p | 315.14p | 319.35p | 9989969 |
18/11/2016 | 323.84p | 328.63p | 317.82p | 321.74p | 9892272 |
17/11/2016 | 316.58p | 326.14p | 313.80p | 322.50p | 9446359 |
16/11/2016 | 322.98p | 325.47p | 319.29p | 322.79p | 6929499 |
15/11/2016 | 318.30p | 336.47p | 318.01p | 325.37p | 16386214 |
14/11/2016 | 321.36p | 326.37p | 311.60p | 316.86p | 13419663 |
11/11/2016 | 304.72p | 320.60p | 301.94p | 312.94p | 18172326 |
10/11/2016 | 315.52p | 317.53p | 301.66p | 302.99p | 15805284 |
09/11/2016 | 304.43p | 314.85p | 300.12p | 312.37p | 20548760 |
08/11/2016 | 327.38p | 341.06p | 311.70p | 316.58p | 34019380 |
07/11/2016 | 334.08p | 337.62p | 329.39p | 333.79p | 8513835 |
04/11/2016 | 335.03p | 336.37p | 324.04p | 329.10p | 7110679 |
03/11/2016 | 324.70p | 344.02p | 324.70p | 335.89p | 14203774 |
02/11/2016 | 325.66p | 335.32p | 324.90p | 325.47p | 10503776 |
01/11/2016 | 325.66p | 330.92p | 323.33p | 327.29p | 6040530 |
31/10/2016 | 330.83p | 330.83p | 323.75p | 325.66p | 7726398 |
28/10/2016 | 323.94p | 334.17p | 320.69p | 331.59p | 11484867 |
27/10/2016 | 325.28p | 327.86p | 318.11p | 325.28p | 7018385 |
26/10/2016 | 320.31p | 327.86p | 317.05p | 327.38p | 8689190 |
25/10/2016 | 322.22p | 322.22p | 315.43p | 319.83p | 6611269 |
24/10/2016 | 322.31p | 327.19p | 319.35p | 319.54p | 4691922 |
21/10/2016 | 322.79p | 324.04p | 319.54p | 319.83p | 5443501 |
20/10/2016 | 326.43p | 326.52p | 321.25p | 323.94p | 15198498 |
19/10/2016 | 319.25p | 324.61p | 314.09p | 323.94p | 6982124 |
18/10/2016 | 307.30p | 320.50p | 306.63p | 319.16p | 9984376 |
17/10/2016 | 311.98p | 312.85p | 305.19p | 305.96p | 8259014 |
14/10/2016 | 306.05p | 314.57p | 306.05p | 312.75p | 6135249 |
13/10/2016 | 310.84p | 313.04p | 303.57p | 305.29p | 8773795 |
12/10/2016 | 317.82p | 319.92p | 311.22p | 313.80p | 8722961 |
11/10/2016 | 307.01p | 321.93p | 305.58p | 317.53p | 15464708 |
10/10/2016 | 303.28p | 308.54p | 301.08p | 307.49p | 8491645 |
07/10/2016 | 316.10p | 316.46p | 300.89p | 303.19p | 14609447 |
06/10/2016 | 325.18p | 326.14p | 309.02p | 316.19p | 9914904 |
05/10/2016 | 316.29p | 327.38p | 312.75p | 322.98p | 16852680 |
04/10/2016 | 311.22p | 318.11p | 303.66p | 314.57p | 12191779 |
03/10/2016 | 316.58p | 316.58p | 307.09p | 311.79p | 7891836 |
30/09/2016 | 304.14p | 316.77p | 299.74p | 316.67p | 17817784 |
29/09/2016 | 303.09p | 307.30p | 298.98p | 307.11p | 8369642 |
28/09/2016 | 296.87p | 302.32p | 295.68p | 300.22p | 12027726 |
27/09/2016 | 301.27p | 301.66p | 293.62p | 296.39p | 6950896 |
26/09/2016 | 305.10p | 305.67p | 298.21p | 299.93p | 6095350 |
23/09/2016 | 308.35p | 311.41p | 305.39p | 306.72p | 3930937 |
22/09/2016 | 304.91p | 308.92p | 304.33p | 308.54p | 5926148 |
21/09/2016 | 306.34p | 308.64p | 301.94p | 302.32p | 8498545 |
20/09/2016 | 303.76p | 307.12p | 299.25p | 304.52p | 6987956 |
19/09/2016 | 306.82p | 307.58p | 304.24p | 305.19p | 5996324 |
16/09/2016 | 297.54p | 304.62p | 294.29p | 303.57p | 15802564 |
15/09/2016 | 305.10p | 305.48p | 294.28p | 299.74p | 12772036 |
14/09/2016 | 315.81p | 316.10p | 306.57p | 307.78p | 9226881 |
13/09/2016 | 312.27p | 316.19p | 302.04p | 314.47p | 13261741 |
12/09/2016 | 323.94p | 326.04p | 309.98p | 311.98p | 12516230 |
09/09/2016 | 335.32p | 336.16p | 326.33p | 328.63p | 6541644 |
08/09/2016 | 332.74p | 339.53p | 331.02p | 337.52p | 7292914 |
07/09/2016 | 331.88p | 333.89p | 330.16p | 332.36p | 8932913 |
06/09/2016 | 334.65p | 335.15p | 331.69p | 332.16p | 7597908 |
05/09/2016 | 340.10p | 340.49p | 332.22p | 333.98p | 7374714 |
02/09/2016 | 333.89p | 340.20p | 329.10p | 338.67p | 12044638 |
01/09/2016 | 331.30p | 334.32p | 325.66p | 331.40p | 7568682 |
31/08/2016 | 326.14p | 330.44p | 325.66p | 329.68p | 6708528 |
30/08/2016 | 328.43p | 330.92p | 325.85p | 326.14p | 6335718 |
26/08/2016 | 329.01p | 333.21p | 328.43p | 329.97p | 6316774 |
25/08/2016 | 323.17p | 332.49p | 321.55p | 331.78p | 12382793 |
24/08/2016 | 322.22p | 324.13p | 320.69p | 323.27p | 9911054 |
23/08/2016 | 325.18p | 325.18p | 322.03p | 322.31p | 7860065 |
22/08/2016 | 322.79p | 325.57p | 321.64p | 322.22p | 4098237 |
19/08/2016 | 325.28p | 325.37p | 320.97p | 322.89p | 3562746 |
18/08/2016 | 322.60p | 327.94p | 322.41p | 324.42p | 6889282 |
17/08/2016 | 322.60p | 323.75p | 319.83p | 321.74p | 4414154 |
16/08/2016 | 330.54p | 334.56p | 322.79p | 322.79p | 6718394 |
15/08/2016 | 338.29p | 340.29p | 331.69p | 333.60p | 6347037 |
12/08/2016 | 327.29p | 340.20p | 326.52p | 339.05p | 10787448 |
11/08/2016 | 324.90p | 326.62p | 321.17p | 326.62p | 4240527 |
10/08/2016 | 321.36p | 324.80p | 320.86p | 323.94p | 4454424 |
09/08/2016 | 317.44p | 325.41p | 316.38p | 323.65p | 8764456 |
08/08/2016 | 308.25p | 316.96p | 306.82p | 316.00p | 7773145 |
05/08/2016 | 306.25p | 308.06p | 302.23p | 307.58p | 6411010 |
04/08/2016 | 306.05p | 308.92p | 302.13p | 303.09p | 6674362 |
03/08/2016 | 308.25p | 309.88p | 304.05p | 305.00p | 5811973 |
02/08/2016 | 304.14p | 307.87p | 300.53p | 306.72p | 6649514 |
*Close Price adjusted for both dividends and splits