Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2017 | 238.00p | 241.60p | 236.60p | 239.60p | 10978040 |
31/01/2017 | 237.90p | 239.40p | 236.05p | 236.10p | 12310614 |
30/01/2017 | 238.50p | 238.85p | 235.40p | 237.40p | 8563315 |
27/01/2017 | 237.60p | 240.10p | 235.80p | 238.10p | 19032584 |
26/01/2017 | 237.30p | 238.30p | 232.60p | 236.30p | 10630539 |
25/01/2017 | 240.30p | 240.40p | 236.60p | 236.80p | 12075830 |
24/01/2017 | 241.50p | 242.00p | 238.00p | 239.20p | 9676700 |
23/01/2017 | 239.60p | 240.75p | 237.60p | 240.30p | 9402249 |
20/01/2017 | 241.10p | 241.60p | 239.23p | 240.00p | 12679247 |
19/01/2017 | 239.00p | 241.10p | 238.70p | 241.10p | 12343552 |
18/01/2017 | 239.40p | 239.40p | 235.70p | 238.90p | 11682470 |
17/01/2017 | 240.80p | 240.90p | 237.60p | 238.30p | 9597237 |
16/01/2017 | 241.50p | 241.78p | 238.97p | 240.90p | 9355977 |
13/01/2017 | 240.00p | 242.30p | 239.40p | 241.90p | 12779117 |
12/01/2017 | 239.00p | 240.16p | 236.40p | 239.00p | 16038181 |
11/01/2017 | 247.70p | 250.00p | 239.50p | 239.50p | 23879972 |
10/01/2017 | 242.00p | 249.40p | 238.00p | 246.00p | 44925544 |
09/01/2017 | 233.90p | 238.25p | 233.70p | 237.40p | 17898542 |
06/01/2017 | 233.10p | 236.30p | 233.10p | 236.30p | 20800228 |
05/01/2017 | 232.00p | 234.00p | 230.92p | 233.10p | 18404856 |
04/01/2017 | 230.90p | 232.30p | 229.70p | 231.90p | 10499815 |
03/01/2017 | 232.00p | 232.50p | 228.50p | 230.80p | 8461947 |
30/12/2016 | 230.50p | 230.82p | 228.80p | 230.70p | 3782562 |
29/12/2016 | 228.20p | 230.10p | 228.10p | 230.00p | 5826064 |
28/12/2016 | 229.60p | 230.10p | 227.50p | 229.30p | 5561014 |
23/12/2016 | 230.40p | 230.40p | 227.60p | 229.70p | 4444620 |
22/12/2016 | 228.70p | 230.02p | 227.00p | 229.90p | 12193538 |
21/12/2016 | 227.80p | 229.82p | 227.50p | 228.70p | 13686098 |
20/12/2016 | 227.60p | 228.32p | 226.50p | 227.90p | 7395888 |
19/12/2016 | 227.60p | 229.00p | 226.70p | 227.50p | 6043308 |
16/12/2016 | 228.80p | 229.00p | 226.00p | 226.80p | 11506144 |
15/12/2016 | 228.50p | 229.10p | 226.70p | 228.80p | 9048701 |
14/12/2016 | 225.90p | 229.60p | 225.70p | 227.90p | 12438125 |
13/12/2016 | 224.30p | 228.30p | 223.50p | 226.40p | 17534360 |
12/12/2016 | 224.70p | 226.90p | 222.60p | 225.00p | 12079529 |
09/12/2016 | 225.00p | 226.10p | 224.10p | 224.90p | 13143001 |
08/12/2016 | 224.90p | 225.90p | 221.70p | 225.00p | 11663679 |
07/12/2016 | 219.50p | 225.04p | 219.20p | 225.00p | 15272096 |
06/12/2016 | 219.50p | 219.70p | 216.90p | 217.90p | 9032278 |
05/12/2016 | 215.40p | 220.30p | 214.91p | 219.60p | 8438757 |
02/12/2016 | 212.90p | 218.50p | 212.70p | 216.50p | 9462236 |
01/12/2016 | 216.60p | 216.90p | 212.90p | 214.10p | 11687733 |
30/11/2016 | 219.80p | 222.60p | 217.40p | 217.50p | 13385902 |
29/11/2016 | 218.00p | 222.10p | 217.20p | 220.20p | 9623035 |
28/11/2016 | 219.00p | 219.40p | 216.70p | 217.90p | 7080253 |
25/11/2016 | 218.90p | 219.50p | 215.80p | 219.20p | 5208648 |
24/11/2016 | 221.20p | 221.40p | 217.40p | 218.60p | 5072854 |
23/11/2016 | 221.00p | 221.60p | 218.70p | 219.60p | 8931253 |
22/11/2016 | 220.10p | 221.50p | 219.20p | 219.90p | 10802973 |
21/11/2016 | 219.10p | 220.05p | 216.30p | 218.10p | 5796990 |
18/11/2016 | 219.40p | 225.00p | 217.20p | 218.30p | 6599899 |
17/11/2016 | 218.10p | 220.10p | 217.90p | 218.40p | 7448899 |
16/11/2016 | 222.00p | 225.00p | 217.50p | 218.50p | 14662608 |
15/11/2016 | 214.50p | 223.81p | 212.17p | 221.90p | 24917016 |
14/11/2016 | 214.10p | 214.37p | 210.90p | 212.60p | 12190801 |
11/11/2016 | 211.50p | 213.10p | 210.60p | 212.80p | 11091351 |
10/11/2016 | 218.50p | 219.70p | 210.20p | 211.00p | 20135956 |
09/11/2016 | 213.50p | 218.80p | 212.10p | 218.00p | 14242336 |
08/11/2016 | 220.00p | 220.84p | 217.70p | 218.70p | 11155200 |
07/11/2016 | 220.80p | 222.00p | 218.50p | 219.40p | 12146833 |
04/11/2016 | 222.50p | 227.50p | 218.10p | 219.30p | 20313592 |
03/11/2016 | 221.60p | 227.60p | 220.80p | 223.40p | 25632840 |
02/11/2016 | 224.00p | 224.00p | 219.99p | 221.30p | 21847672 |
01/11/2016 | 221.90p | 225.30p | 221.10p | 223.70p | 22623752 |
31/10/2016 | 225.60p | 228.24p | 224.20p | 226.50p | 15962520 |
28/10/2016 | 225.50p | 226.50p | 222.80p | 226.10p | 11461694 |
27/10/2016 | 226.90p | 228.80p | 225.50p | 226.40p | 38773912 |
26/10/2016 | 228.50p | 229.10p | 227.00p | 227.50p | 15760429 |
25/10/2016 | 230.00p | 230.00p | 227.30p | 228.00p | 17155308 |
24/10/2016 | 230.00p | 230.30p | 227.60p | 229.00p | 8617745 |
21/10/2016 | 229.70p | 230.04p | 227.50p | 229.30p | 17765426 |
20/10/2016 | 229.50p | 230.00p | 227.90p | 229.80p | 25144324 |
19/10/2016 | 222.40p | 229.20p | 221.30p | 229.20p | 17342716 |
18/10/2016 | 222.00p | 223.30p | 219.20p | 222.70p | 17817848 |
17/10/2016 | 219.10p | 221.60p | 218.90p | 221.40p | 9088611 |
14/10/2016 | 219.80p | 222.40p | 219.50p | 220.20p | 13305579 |
13/10/2016 | 217.50p | 219.10p | 215.40p | 219.00p | 12009339 |
12/10/2016 | 217.50p | 219.20p | 216.80p | 219.10p | 12495574 |
11/10/2016 | 218.00p | 219.70p | 216.90p | 217.30p | 8795594 |
10/10/2016 | 218.00p | 219.28p | 216.30p | 218.60p | 9599727 |
07/10/2016 | 222.50p | 222.60p | 217.40p | 217.70p | 16159063 |
06/10/2016 | 223.50p | 223.70p | 220.10p | 221.30p | 13259611 |
05/10/2016 | 222.40p | 227.10p | 220.41p | 223.00p | 25167584 |
04/10/2016 | 219.50p | 222.00p | 218.30p | 220.60p | 14521391 |
03/10/2016 | 218.20p | 220.90p | 217.20p | 219.70p | 18350360 |
30/09/2016 | 215.30p | 218.10p | 213.82p | 217.90p | 14017517 |
29/09/2016 | 218.60p | 219.86p | 216.60p | 218.00p | 11116852 |
28/09/2016 | 218.10p | 220.70p | 217.00p | 220.00p | 14355464 |
27/09/2016 | 217.50p | 219.08p | 215.40p | 218.60p | 11632703 |
26/09/2016 | 218.10p | 218.19p | 215.72p | 216.40p | 8600136 |
23/09/2016 | 218.10p | 218.90p | 216.50p | 218.40p | 10055586 |
22/09/2016 | 218.10p | 219.90p | 215.80p | 217.80p | 9188559 |
21/09/2016 | 216.20p | 218.80p | 214.63p | 217.60p | 13992348 |
20/09/2016 | 216.00p | 216.40p | 212.90p | 214.80p | 14539197 |
19/09/2016 | 214.00p | 217.10p | 213.40p | 215.00p | 21673548 |
16/09/2016 | 209.70p | 214.60p | 203.55p | 211.60p | 34925352 |
15/09/2016 | 203.00p | 211.00p | 202.00p | 208.10p | 63219524 |
14/09/2016 | 193.20p | 194.39p | 191.70p | 193.60p | 10837669 |
13/09/2016 | 193.50p | 195.30p | 191.70p | 192.50p | 14636559 |
12/09/2016 | 190.50p | 195.70p | 188.60p | 193.40p | 16891564 |
09/09/2016 | 199.40p | 200.60p | 191.94p | 192.50p | 15954052 |
08/09/2016 | 200.10p | 200.40p | 197.32p | 199.90p | 10437435 |
07/09/2016 | 198.60p | 200.80p | 197.50p | 200.20p | 18763868 |
06/09/2016 | 198.90p | 199.90p | 197.40p | 198.10p | 12180314 |
05/09/2016 | 197.30p | 199.62p | 195.81p | 198.90p | 9030640 |
02/09/2016 | 196.50p | 197.70p | 194.96p | 197.00p | 16434977 |
01/09/2016 | 197.60p | 199.10p | 192.40p | 195.50p | 13108411 |
31/08/2016 | 193.00p | 197.80p | 192.00p | 197.00p | 15627211 |
30/08/2016 | 197.30p | 200.90p | 197.10p | 197.30p | 9936880 |
26/08/2016 | 197.60p | 199.94p | 197.21p | 198.20p | 7403321 |
25/08/2016 | 198.40p | 199.60p | 197.80p | 198.70p | 6205976 |
24/08/2016 | 197.30p | 200.10p | 196.80p | 198.60p | 9980812 |
23/08/2016 | 196.60p | 200.50p | 195.40p | 198.20p | 22503324 |
22/08/2016 | 194.40p | 197.31p | 193.80p | 196.80p | 16368649 |
19/08/2016 | 192.80p | 195.10p | 190.77p | 195.00p | 9553210 |
18/08/2016 | 189.70p | 193.40p | 188.60p | 192.20p | 10810653 |
17/08/2016 | 189.20p | 190.30p | 187.40p | 187.50p | 13485160 |
16/08/2016 | 189.80p | 191.44p | 188.00p | 189.60p | 17113416 |
15/08/2016 | 193.30p | 193.30p | 190.57p | 190.90p | 8122457 |
12/08/2016 | 189.60p | 194.00p | 189.00p | 192.60p | 9155578 |
11/08/2016 | 191.10p | 191.60p | 188.40p | 189.90p | 6157096 |
10/08/2016 | 191.40p | 191.90p | 189.80p | 191.30p | 6133512 |
09/08/2016 | 188.90p | 192.80p | 188.60p | 191.50p | 9854408 |
08/08/2016 | 185.20p | 188.40p | 184.70p | 188.00p | 6576888 |
05/08/2016 | 185.50p | 186.70p | 184.37p | 184.90p | 6572900 |
04/08/2016 | 181.00p | 185.10p | 180.20p | 184.40p | 9216169 |
03/08/2016 | 179.80p | 180.70p | 177.60p | 180.10p | 7520751 |
02/08/2016 | 181.00p | 181.70p | 179.10p | 179.10p | 8108304 |
01/08/2016 | 186.40p | 186.40p | 178.90p | 181.50p | 16723274 |
29/07/2016 | 184.50p | 186.30p | 183.10p | 185.80p | 7415203 |
28/07/2016 | 187.80p | 187.90p | 184.20p | 184.30p | 7508844 |
27/07/2016 | 182.60p | 188.04p | 182.11p | 187.00p | 8628181 |
26/07/2016 | 184.00p | 184.29p | 181.60p | 181.60p | 5824838 |
25/07/2016 | 179.90p | 183.90p | 179.51p | 183.80p | 8082389 |
22/07/2016 | 177.40p | 181.00p | 176.10p | 179.90p | 4321625 |
21/07/2016 | 180.90p | 181.00p | 177.60p | 178.10p | 8996460 |
20/07/2016 | 181.10p | 181.50p | 179.70p | 181.20p | 5576297 |
19/07/2016 | 180.50p | 180.70p | 177.30p | 180.50p | 6178779 |
18/07/2016 | 181.30p | 182.90p | 180.20p | 180.60p | 5727642 |
15/07/2016 | 183.80p | 183.80p | 179.70p | 181.50p | 7878617 |
14/07/2016 | 185.40p | 188.30p | 184.00p | 184.10p | 7320383 |
13/07/2016 | 181.20p | 185.70p | 173.43p | 183.60p | 11769448 |
12/07/2016 | 179.50p | 184.40p | 179.10p | 182.00p | 7388861 |
11/07/2016 | 179.70p | 180.14p | 175.80p | 179.70p | 8226352 |
08/07/2016 | 174.10p | 180.40p | 172.60p | 178.40p | 9305820 |
07/07/2016 | 174.20p | 176.40p | 173.03p | 174.30p | 10245277 |
06/07/2016 | 182.90p | 182.90p | 172.00p | 172.40p | 16706338 |
05/07/2016 | 187.80p | 188.60p | 184.51p | 185.80p | 7880520 |
04/07/2016 | 190.10p | 190.50p | 187.20p | 188.00p | 5970192 |
01/07/2016 | 188.90p | 190.50p | 187.30p | 189.20p | 10243184 |
30/06/2016 | 182.20p | 187.70p | 180.20p | 187.40p | 16414355 |
29/06/2016 | 179.70p | 185.00p | 178.80p | 182.80p | 12482598 |
28/06/2016 | 177.70p | 180.90p | 177.50p | 177.80p | 12708226 |
27/06/2016 | 179.90p | 179.90p | 172.50p | 174.60p | 14292222 |
24/06/2016 | 180.70p | 184.90p | 168.50p | 182.90p | 26421206 |
23/06/2016 | 190.30p | 192.60p | 188.50p | 189.60p | 8619280 |
22/06/2016 | 188.70p | 191.80p | 186.80p | 188.40p | 53361224 |
21/06/2016 | 185.40p | 188.33p | 184.30p | 187.30p | 10308682 |
20/06/2016 | 180.90p | 186.80p | 179.40p | 185.80p | 11775383 |
17/06/2016 | 176.40p | 179.40p | 175.10p | 177.30p | 14974202 |
16/06/2016 | 174.20p | 176.70p | 173.80p | 175.10p | 9138513 |
15/06/2016 | 175.00p | 180.13p | 175.00p | 176.00p | 12006189 |
14/06/2016 | 179.70p | 180.90p | 173.60p | 174.00p | 15299755 |
13/06/2016 | 182.90p | 183.90p | 180.50p | 180.90p | 8968784 |
10/06/2016 | 186.60p | 186.60p | 183.00p | 183.80p | 8010507 |
09/06/2016 | 188.80p | 189.10p | 186.49p | 186.50p | 6415885 |
08/06/2016 | 186.80p | 190.20p | 185.80p | 188.60p | 12810258 |
07/06/2016 | 189.50p | 190.10p | 187.30p | 188.00p | 9686366 |
06/06/2016 | 188.70p | 190.10p | 188.20p | 189.20p | 11574914 |
03/06/2016 | 197.40p | 197.60p | 186.50p | 188.90p | 14309759 |
02/06/2016 | 196.30p | 198.70p | 195.70p | 196.40p | 7416462 |
01/06/2016 | 197.60p | 197.70p | 195.16p | 196.50p | 7871211 |
31/05/2016 | 198.20p | 199.10p | 197.20p | 198.20p | 7644983 |
27/05/2016 | 196.30p | 198.80p | 196.04p | 198.00p | 7537840 |
26/05/2016 | 196.50p | 198.00p | 195.50p | 196.80p | 8732986 |
25/05/2016 | 197.70p | 197.70p | 194.00p | 196.00p | 6911168 |
24/05/2016 | 192.20p | 197.60p | 191.10p | 196.20p | 13259541 |
23/05/2016 | 193.10p | 193.10p | 190.30p | 192.10p | 4329955 |
20/05/2016 | 190.20p | 193.20p | 189.40p | 193.00p | 14562880 |
19/05/2016 | 188.90p | 189.10p | 185.80p | 188.40p | 7815440 |
18/05/2016 | 188.70p | 189.50p | 187.50p | 188.90p | 5062589 |
17/05/2016 | 189.90p | 195.24p | 188.80p | 189.30p | 8190555 |
16/05/2016 | 188.30p | 190.60p | 188.13p | 190.50p | 4247989 |
13/05/2016 | 185.90p | 190.00p | 185.22p | 189.70p | 6307914 |
12/05/2016 | 185.70p | 189.20p | 184.20p | 186.70p | 8203457 |
11/05/2016 | 190.50p | 191.00p | 189.00p | 189.40p | 6749502 |
10/05/2016 | 191.50p | 193.00p | 190.60p | 191.30p | 8635580 |
09/05/2016 | 191.80p | 192.70p | 189.90p | 190.90p | 7855880 |
06/05/2016 | 191.20p | 192.22p | 190.16p | 191.20p | 8165059 |
05/05/2016 | 189.10p | 196.90p | 183.97p | 192.00p | 24446846 |
04/05/2016 | 187.90p | 188.60p | 182.92p | 187.50p | 21588796 |
03/05/2016 | 192.00p | 192.80p | 189.20p | 190.90p | 12680083 |
29/04/2016 | 190.90p | 192.70p | 190.50p | 191.10p | 9314206 |
28/04/2016 | 189.00p | 193.10p | 188.40p | 192.80p | 9225730 |
27/04/2016 | 189.30p | 190.40p | 187.20p | 189.30p | 8126650 |
26/04/2016 | 191.40p | 191.94p | 189.70p | 189.90p | 6579422 |
25/04/2016 | 191.80p | 192.90p | 189.40p | 190.60p | 11203301 |
22/04/2016 | 189.50p | 193.80p | 189.20p | 191.30p | 13851654 |
21/04/2016 | 191.50p | 192.50p | 190.40p | 191.20p | 7391132 |
20/04/2016 | 194.00p | 194.00p | 191.70p | 191.90p | 8782507 |
*Close Price adjusted for both dividends and splits