Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/10/2017 | 320.00p | 322.23p | 316.74p | 322.23p | 12635939 |
24/10/2017 | 318.97p | 321.38p | 317.54p | 321.38p | 9026969 |
23/10/2017 | 317.26p | 320.52p | 316.40p | 320.52p | 5101168 |
20/10/2017 | 319.15p | 320.18p | 316.40p | 317.77p | 24618692 |
19/10/2017 | 318.80p | 319.72p | 317.09p | 318.12p | 10406974 |
18/10/2017 | 313.14p | 319.66p | 310.74p | 319.15p | 10929141 |
17/10/2017 | 311.60p | 313.14p | 308.68p | 311.43p | 23234018 |
16/10/2017 | 313.31p | 313.31p | 309.02p | 311.25p | 7794778 |
13/10/2017 | 314.51p | 316.23p | 312.28p | 313.31p | 6064156 |
12/10/2017 | 311.77p | 316.40p | 311.77p | 315.89p | 6575066 |
11/10/2017 | 308.85p | 313.14p | 308.34p | 312.63p | 8124980 |
10/10/2017 | 314.51p | 315.20p | 309.19p | 312.97p | 6574440 |
09/10/2017 | 314.00p | 315.54p | 312.45p | 315.54p | 4537582 |
06/10/2017 | 317.26p | 318.46p | 315.37p | 315.54p | 6607785 |
05/10/2017 | 317.43p | 317.77p | 313.83p | 316.06p | 11054732 |
04/10/2017 | 316.06p | 317.43p | 313.83p | 317.43p | 7968278 |
03/10/2017 | 310.57p | 316.06p | 310.40p | 316.06p | 12442932 |
02/10/2017 | 305.42p | 309.88p | 304.22p | 309.88p | 11063416 |
29/09/2017 | 304.22p | 307.14p | 301.82p | 304.39p | 9146181 |
28/09/2017 | 296.33p | 303.53p | 295.81p | 303.36p | 9899028 |
27/09/2017 | 299.93p | 300.62p | 295.30p | 295.64p | 10058958 |
26/09/2017 | 302.33p | 302.85p | 298.21p | 299.76p | 7415584 |
25/09/2017 | 305.25p | 305.25p | 300.96p | 303.19p | 7053264 |
22/09/2017 | 303.70p | 306.96p | 303.19p | 306.11p | 5679556 |
21/09/2017 | 308.68p | 309.54p | 303.02p | 304.05p | 9311386 |
20/09/2017 | 306.79p | 311.25p | 305.42p | 309.02p | 5805668 |
19/09/2017 | 304.56p | 307.99p | 304.56p | 307.65p | 5382800 |
18/09/2017 | 305.25p | 308.51p | 304.73p | 305.25p | 6559255 |
15/09/2017 | 308.68p | 308.68p | 301.82p | 303.88p | 20216232 |
14/09/2017 | 310.05p | 312.28p | 306.28p | 309.71p | 13919042 |
13/09/2017 | 306.96p | 311.77p | 305.25p | 309.88p | 7265591 |
12/09/2017 | 310.22p | 310.74p | 307.82p | 308.85p | 9841260 |
11/09/2017 | 305.76p | 310.74p | 302.50p | 309.54p | 5491126 |
08/09/2017 | 303.02p | 307.14p | 301.82p | 306.11p | 7791080 |
07/09/2017 | 305.76p | 307.14p | 302.50p | 303.36p | 7161184 |
06/09/2017 | 308.34p | 308.34p | 304.05p | 306.11p | 7618007 |
05/09/2017 | 312.45p | 313.48p | 308.51p | 309.02p | 7929507 |
04/09/2017 | 314.00p | 314.86p | 310.91p | 312.80p | 3848022 |
01/09/2017 | 315.37p | 317.43p | 313.66p | 315.71p | 7977341 |
31/08/2017 | 314.17p | 315.03p | 312.45p | 313.66p | 7916251 |
30/08/2017 | 310.57p | 313.66p | 309.19p | 312.11p | 5596980 |
29/08/2017 | 310.22p | 310.91p | 305.25p | 307.82p | 6755162 |
25/08/2017 | 313.48p | 313.66p | 310.22p | 311.08p | 4957583 |
24/08/2017 | 315.37p | 315.89p | 312.28p | 312.28p | 6003438 |
23/08/2017 | 315.37p | 315.71p | 312.45p | 314.69p | 5121628 |
22/08/2017 | 311.77p | 315.37p | 310.74p | 314.69p | 10342737 |
21/08/2017 | 307.48p | 310.74p | 307.48p | 309.54p | 4946335 |
18/08/2017 | 311.43p | 311.43p | 307.48p | 309.19p | 8235940 |
17/08/2017 | 312.97p | 315.89p | 311.43p | 312.80p | 5625946 |
16/08/2017 | 314.00p | 316.06p | 311.43p | 313.31p | 9368198 |
15/08/2017 | 312.63p | 316.74p | 312.28p | 312.28p | 9285510 |
14/08/2017 | 312.63p | 313.14p | 310.05p | 310.05p | 6990743 |
11/08/2017 | 312.97p | 314.86p | 310.05p | 312.28p | 10098452 |
10/08/2017 | 320.86p | 322.75p | 314.69p | 315.37p | 11760782 |
09/08/2017 | 324.64p | 324.64p | 320.00p | 322.75p | 10065550 |
08/08/2017 | 328.41p | 329.10p | 324.98p | 326.01p | 8603328 |
07/08/2017 | 330.13p | 332.53p | 327.55p | 328.41p | 9224129 |
04/08/2017 | 328.41p | 330.64p | 323.26p | 330.13p | 11138266 |
03/08/2017 | 323.44p | 329.78p | 322.92p | 327.73p | 12696396 |
02/08/2017 | 334.25p | 335.62p | 322.06p | 323.61p | 30811126 |
01/08/2017 | 315.54p | 341.28p | 314.51p | 335.96p | 38669012 |
31/07/2017 | 310.22p | 311.94p | 303.70p | 304.73p | 33500466 |
28/07/2017 | 316.40p | 320.18p | 316.06p | 318.80p | 13519564 |
27/07/2017 | 316.06p | 320.00p | 315.37p | 319.66p | 11218503 |
26/07/2017 | 318.12p | 318.80p | 315.20p | 316.06p | 10863304 |
25/07/2017 | 317.95p | 318.63p | 316.92p | 317.43p | 8884287 |
24/07/2017 | 315.54p | 318.12p | 314.17p | 317.43p | 13392183 |
21/07/2017 | 313.66p | 318.80p | 313.14p | 316.40p | 11970394 |
20/07/2017 | 316.92p | 320.00p | 314.00p | 314.51p | 7615076 |
19/07/2017 | 315.54p | 317.77p | 312.80p | 317.09p | 7766718 |
18/07/2017 | 314.17p | 314.69p | 311.25p | 314.34p | 7875020 |
17/07/2017 | 313.66p | 314.86p | 309.02p | 314.34p | 11027594 |
14/07/2017 | 318.80p | 318.80p | 312.28p | 313.83p | 9420050 |
13/07/2017 | 319.49p | 319.49p | 315.20p | 317.77p | 9563898 |
12/07/2017 | 317.95p | 320.69p | 316.23p | 318.97p | 11648322 |
11/07/2017 | 319.66p | 320.69p | 314.00p | 316.57p | 8179329 |
10/07/2017 | 321.72p | 322.58p | 318.29p | 319.83p | 8760126 |
07/07/2017 | 314.00p | 321.38p | 314.00p | 321.38p | 13068660 |
06/07/2017 | 311.94p | 314.34p | 310.22p | 314.17p | 11023879 |
05/07/2017 | 309.19p | 314.69p | 307.65p | 311.77p | 9911838 |
04/07/2017 | 305.93p | 308.68p | 304.56p | 307.82p | 6931486 |
03/07/2017 | 305.76p | 307.99p | 304.05p | 307.65p | 7863846 |
30/06/2017 | 306.62p | 310.40p | 303.19p | 305.76p | 14799948 |
29/06/2017 | 312.80p | 313.31p | 305.93p | 307.65p | 13002826 |
28/06/2017 | 315.03p | 316.06p | 310.40p | 312.28p | 15588307 |
27/06/2017 | 317.77p | 320.18p | 315.03p | 315.37p | 10661263 |
26/06/2017 | 323.26p | 323.95p | 318.29p | 319.32p | 10116708 |
23/06/2017 | 318.97p | 323.44p | 317.60p | 323.26p | 16678901 |
22/06/2017 | 319.83p | 320.69p | 317.77p | 319.32p | 11535432 |
21/06/2017 | 317.26p | 320.35p | 316.74p | 320.00p | 12670403 |
20/06/2017 | 317.43p | 319.32p | 316.74p | 317.60p | 10908271 |
19/06/2017 | 314.00p | 318.12p | 313.31p | 317.26p | 11331541 |
16/06/2017 | 309.02p | 314.51p | 306.96p | 311.43p | 30511082 |
15/06/2017 | 307.65p | 308.34p | 304.39p | 307.14p | 15424204 |
14/06/2017 | 306.62p | 308.73p | 305.93p | 307.48p | 22179150 |
13/06/2017 | 307.48p | 308.17p | 301.99p | 305.93p | 11893682 |
12/06/2017 | 310.40p | 311.25p | 303.53p | 306.11p | 13747959 |
09/06/2017 | 307.14p | 314.69p | 306.28p | 311.77p | 26678660 |
08/06/2017 | 305.93p | 306.31p | 300.96p | 304.73p | 14484499 |
07/06/2017 | 307.82p | 310.22p | 302.67p | 304.73p | 19380412 |
06/06/2017 | 305.42p | 306.96p | 302.16p | 306.79p | 16505639 |
05/06/2017 | 305.76p | 308.17p | 302.67p | 306.96p | 11686041 |
02/06/2017 | 305.42p | 307.31p | 302.16p | 305.93p | 13185544 |
01/06/2017 | 299.07p | 305.25p | 298.56p | 303.88p | 25768262 |
31/05/2017 | 299.41p | 300.86p | 295.98p | 297.70p | 51978296 |
30/05/2017 | 298.90p | 300.58p | 296.15p | 298.04p | 16351767 |
26/05/2017 | 292.89p | 299.76p | 292.45p | 299.59p | 18587088 |
25/05/2017 | 293.75p | 295.64p | 289.29p | 292.21p | 13700318 |
24/05/2017 | 295.81p | 296.33p | 291.35p | 293.24p | 14482841 |
23/05/2017 | 293.58p | 298.21p | 293.58p | 295.81p | 16078694 |
22/05/2017 | 292.55p | 295.98p | 290.32p | 292.89p | 10493809 |
19/05/2017 | 292.55p | 298.38p | 287.57p | 292.04p | 23927036 |
18/05/2017 | 285.86p | 295.81p | 283.46p | 291.86p | 26051988 |
17/05/2017 | 294.95p | 295.98p | 288.60p | 289.12p | 20503206 |
16/05/2017 | 293.07p | 297.01p | 291.01p | 296.84p | 24057818 |
15/05/2017 | 297.70p | 297.70p | 287.75p | 293.07p | 23133132 |
12/05/2017 | 298.56p | 299.24p | 294.61p | 296.33p | 18651892 |
11/05/2017 | 299.07p | 301.47p | 297.53p | 299.07p | 16572754 |
10/05/2017 | 305.76p | 307.14p | 298.90p | 300.10p | 38304976 |
09/05/2017 | 291.69p | 305.59p | 291.69p | 305.42p | 29087794 |
08/05/2017 | 291.52p | 292.21p | 285.69p | 291.86p | 17996732 |
05/05/2017 | 279.34p | 293.07p | 276.87p | 292.89p | 29561332 |
04/05/2017 | 282.77p | 283.11p | 277.11p | 278.82p | 42498832 |
03/05/2017 | 282.08p | 283.11p | 278.31p | 282.94p | 18609804 |
02/05/2017 | 278.65p | 283.17p | 277.11p | 282.60p | 11242771 |
28/04/2017 | 278.31p | 280.54p | 276.77p | 278.65p | 13305579 |
27/04/2017 | 278.82p | 279.00p | 276.08p | 277.62p | 14833788 |
26/04/2017 | 277.97p | 284.66p | 276.94p | 283.46p | 11167869 |
25/04/2017 | 279.00p | 279.34p | 277.62p | 278.82p | 10666931 |
24/04/2017 | 282.26p | 282.43p | 275.39p | 277.97p | 11798228 |
21/04/2017 | 275.56p | 278.31p | 274.36p | 276.77p | 19045956 |
20/04/2017 | 275.39p | 277.45p | 273.58p | 276.25p | 52270012 |
19/04/2017 | 279.68p | 281.05p | 272.99p | 274.88p | 22141842 |
18/04/2017 | 285.69p | 287.23p | 278.31p | 279.85p | 21469798 |
13/04/2017 | 284.66p | 287.15p | 281.74p | 284.31p | 25158012 |
12/04/2017 | 279.34p | 289.98p | 278.31p | 285.00p | 35700472 |
11/04/2017 | 272.48p | 280.03p | 272.13p | 278.14p | 20211182 |
10/04/2017 | 274.53p | 275.05p | 272.65p | 273.51p | 13154897 |
07/04/2017 | 269.39p | 274.02p | 268.19p | 273.51p | 12901345 |
06/04/2017 | 265.61p | 270.99p | 264.24p | 269.04p | 23226188 |
05/04/2017 | 263.72p | 267.73p | 262.98p | 267.16p | 21263340 |
04/04/2017 | 258.06p | 264.41p | 257.72p | 263.04p | 16067093 |
03/04/2017 | 260.81p | 260.81p | 257.15p | 257.55p | 11776253 |
31/03/2017 | 263.38p | 263.90p | 258.75p | 258.75p | 15809100 |
30/03/2017 | 260.29p | 262.87p | 258.06p | 262.87p | 10768992 |
29/03/2017 | 258.58p | 261.84p | 256.00p | 260.46p | 16220898 |
28/03/2017 | 255.32p | 258.58p | 254.12p | 258.58p | 11396905 |
27/03/2017 | 259.09p | 259.09p | 251.71p | 254.97p | 12045602 |
24/03/2017 | 259.09p | 262.70p | 258.04p | 259.61p | 21653348 |
23/03/2017 | 259.61p | 261.58p | 254.46p | 258.75p | 23975132 |
22/03/2017 | 267.33p | 267.50p | 259.89p | 260.12p | 15345607 |
21/03/2017 | 267.50p | 268.87p | 262.35p | 266.98p | 16491095 |
20/03/2017 | 264.58p | 266.72p | 262.52p | 265.96p | 11316111 |
17/03/2017 | 264.75p | 266.98p | 263.04p | 265.10p | 22313134 |
16/03/2017 | 266.98p | 268.76p | 264.41p | 265.78p | 14399669 |
15/03/2017 | 264.58p | 265.61p | 262.70p | 265.27p | 19114528 |
14/03/2017 | 262.35p | 265.10p | 261.84p | 263.21p | 15457981 |
13/03/2017 | 258.75p | 263.21p | 258.52p | 261.49p | 19095292 |
10/03/2017 | 257.03p | 260.29p | 254.93p | 258.92p | 27042094 |
09/03/2017 | 257.38p | 258.58p | 254.00p | 256.52p | 23722454 |
08/03/2017 | 259.44p | 260.12p | 257.03p | 257.03p | 15507895 |
07/03/2017 | 261.49p | 262.01p | 259.09p | 259.78p | 40457316 |
06/03/2017 | 264.41p | 265.33p | 260.64p | 260.81p | 11258752 |
03/03/2017 | 266.13p | 266.13p | 262.52p | 264.41p | 16443092 |
02/03/2017 | 267.67p | 268.19p | 264.75p | 266.47p | 19920262 |
01/03/2017 | 270.59p | 271.96p | 267.16p | 268.53p | 26461214 |
28/02/2017 | 263.21p | 270.59p | 261.15p | 270.07p | 24792754 |
27/02/2017 | 262.70p | 264.58p | 261.15p | 263.55p | 13079538 |
24/02/2017 | 260.64p | 263.90p | 260.12p | 262.01p | 24973474 |
23/02/2017 | 257.20p | 262.18p | 253.94p | 262.18p | 34442756 |
22/02/2017 | 253.26p | 258.47p | 252.23p | 257.89p | 32312206 |
21/02/2017 | 243.65p | 252.23p | 242.79p | 251.37p | 29600278 |
20/02/2017 | 234.56p | 243.82p | 231.08p | 242.96p | 25775984 |
17/02/2017 | 238.33p | 238.67p | 227.86p | 228.55p | 53641408 |
16/02/2017 | 241.59p | 241.59p | 236.41p | 237.99p | 22821276 |
15/02/2017 | 244.51p | 247.96p | 240.56p | 241.76p | 34084636 |
14/02/2017 | 256.18p | 257.20p | 237.99p | 243.82p | 78092720 |
13/02/2017 | 250.68p | 255.44p | 249.14p | 253.94p | 33421278 |
10/02/2017 | 246.05p | 253.77p | 244.68p | 251.37p | 22600894 |
09/02/2017 | 247.08p | 248.11p | 243.13p | 246.39p | 13451787 |
08/02/2017 | 240.22p | 250.51p | 240.22p | 247.08p | 26679100 |
07/02/2017 | 233.35p | 242.11p | 232.15p | 240.39p | 21160088 |
06/02/2017 | 230.44p | 233.87p | 227.97p | 233.53p | 18564492 |
03/02/2017 | 232.50p | 232.50p | 228.38p | 230.27p | 10234659 |
02/02/2017 | 228.72p | 233.53p | 228.38p | 231.30p | 14120278 |
01/02/2017 | 234.04p | 236.44p | 229.06p | 229.24p | 17136046 |
31/01/2017 | 227.18p | 231.64p | 226.49p | 229.06p | 22033012 |
30/01/2017 | 234.73p | 235.45p | 225.98p | 226.49p | 15840251 |
27/01/2017 | 237.99p | 238.50p | 233.01p | 235.41p | 16290869 |
26/01/2017 | 236.44p | 237.64p | 232.32p | 237.47p | 14331874 |
25/01/2017 | 235.07p | 237.82p | 232.84p | 235.41p | 11167062 |
24/01/2017 | 235.58p | 236.79p | 229.24p | 233.53p | 24920042 |
23/01/2017 | 235.24p | 237.68p | 232.84p | 237.30p | 11729556 |
20/01/2017 | 241.25p | 241.93p | 235.41p | 236.27p | 14953645 |
19/01/2017 | 237.99p | 242.62p | 237.30p | 241.08p | 14915223 |
18/01/2017 | 239.02p | 240.56p | 237.30p | 237.99p | 17929568 |
17/01/2017 | 236.79p | 246.82p | 236.27p | 238.33p | 43246836 |
16/01/2017 | 225.63p | 228.62p | 224.26p | 228.21p | 9463833 |
13/01/2017 | 233.01p | 233.35p | 225.63p | 227.01p | 15166943 |
12/01/2017 | 229.58p | 232.37p | 228.16p | 232.32p | 16840892 |
*Close Price adjusted for both dividends and splits