Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2017 | 187.80p | 189.85p | 187.75p | 188.75p | 20725512 |
22/11/2017 | 189.80p | 190.30p | 188.50p | 189.20p | 36072528 |
21/11/2017 | 189.30p | 190.30p | 187.80p | 189.20p | 40019824 |
20/11/2017 | 186.35p | 189.28p | 186.00p | 188.75p | 56381692 |
17/11/2017 | 184.55p | 186.10p | 183.75p | 185.00p | 66385296 |
16/11/2017 | 182.65p | 186.05p | 182.45p | 185.45p | 106596832 |
15/11/2017 | 180.00p | 182.65p | 178.60p | 182.40p | 44301468 |
14/11/2017 | 179.15p | 181.30p | 178.75p | 180.70p | 52661616 |
13/11/2017 | 179.25p | 179.45p | 177.30p | 178.90p | 100842112 |
10/11/2017 | 179.35p | 180.20p | 178.45p | 179.15p | 56936028 |
09/11/2017 | 179.45p | 180.55p | 178.40p | 179.45p | 43230764 |
08/11/2017 | 181.15p | 181.40p | 179.25p | 179.45p | 49243368 |
07/11/2017 | 182.50p | 183.25p | 181.34p | 181.35p | 47828144 |
06/11/2017 | 182.00p | 183.30p | 179.85p | 182.00p | 44583068 |
03/11/2017 | 184.70p | 185.00p | 182.80p | 183.25p | 53627464 |
02/11/2017 | 184.00p | 186.15p | 183.55p | 185.00p | 78630144 |
01/11/2017 | 186.05p | 186.91p | 183.50p | 184.10p | 126480240 |
31/10/2017 | 184.40p | 186.65p | 183.69p | 185.95p | 58150592 |
30/10/2017 | 184.25p | 185.95p | 182.95p | 183.50p | 65752824 |
27/10/2017 | 182.70p | 185.40p | 182.30p | 183.80p | 88917552 |
26/10/2017 | 189.50p | 190.94p | 180.40p | 182.40p | 159880016 |
25/10/2017 | 198.00p | 198.60p | 195.70p | 197.00p | 40174168 |
24/10/2017 | 195.45p | 198.16p | 194.60p | 198.00p | 31883742 |
23/10/2017 | 195.40p | 195.75p | 193.15p | 195.45p | 25821544 |
20/10/2017 | 193.50p | 195.72p | 193.05p | 195.70p | 48739176 |
19/10/2017 | 192.15p | 193.20p | 191.05p | 192.00p | 40185076 |
18/10/2017 | 192.25p | 192.90p | 190.10p | 192.65p | 28717708 |
17/10/2017 | 189.90p | 192.80p | 189.30p | 191.35p | 35957388 |
16/10/2017 | 191.95p | 192.00p | 188.70p | 189.25p | 32884726 |
13/10/2017 | 192.45p | 192.55p | 189.65p | 191.25p | 28479220 |
12/10/2017 | 190.60p | 193.25p | 189.80p | 193.05p | 28662288 |
11/10/2017 | 191.30p | 191.40p | 189.45p | 190.40p | 24096896 |
10/10/2017 | 188.25p | 190.85p | 188.20p | 190.00p | 33113606 |
09/10/2017 | 190.00p | 190.65p | 187.60p | 188.35p | 21034608 |
06/10/2017 | 190.95p | 191.60p | 189.40p | 190.20p | 21670612 |
05/10/2017 | 190.00p | 192.15p | 189.20p | 190.15p | 35693688 |
04/10/2017 | 193.95p | 194.05p | 192.00p | 192.35p | 21624272 |
03/10/2017 | 193.10p | 194.10p | 192.60p | 193.65p | 15528839 |
02/10/2017 | 192.50p | 193.80p | 191.25p | 192.70p | 26762084 |
29/09/2017 | 192.75p | 194.05p | 191.50p | 193.35p | 24445466 |
28/09/2017 | 191.10p | 195.35p | 191.10p | 192.20p | 35116076 |
27/09/2017 | 189.35p | 192.20p | 188.90p | 190.25p | 27089676 |
26/09/2017 | 189.20p | 189.95p | 187.80p | 188.30p | 22330060 |
25/09/2017 | 190.35p | 190.65p | 188.80p | 189.70p | 20223196 |
22/09/2017 | 190.00p | 191.65p | 187.95p | 191.55p | 27500586 |
21/09/2017 | 186.50p | 191.60p | 186.20p | 190.40p | 38174336 |
20/09/2017 | 187.50p | 188.15p | 184.70p | 185.90p | 30684416 |
19/09/2017 | 186.90p | 188.60p | 185.90p | 188.30p | 22575000 |
18/09/2017 | 188.10p | 189.15p | 186.80p | 187.45p | 18543760 |
15/09/2017 | 188.75p | 189.45p | 186.05p | 186.65p | 60969772 |
14/09/2017 | 191.05p | 192.55p | 188.85p | 189.80p | 35552400 |
13/09/2017 | 190.55p | 193.75p | 189.70p | 191.55p | 37482644 |
12/09/2017 | 186.65p | 192.35p | 186.30p | 191.35p | 43358032 |
11/09/2017 | 189.00p | 189.00p | 183.95p | 186.65p | 47401916 |
08/09/2017 | 183.75p | 188.40p | 183.10p | 187.60p | 31970820 |
07/09/2017 | 186.20p | 186.75p | 183.85p | 184.00p | 25539220 |
06/09/2017 | 186.60p | 187.20p | 184.70p | 185.85p | 26663380 |
05/09/2017 | 190.35p | 190.60p | 187.50p | 187.90p | 19330410 |
04/09/2017 | 189.90p | 191.40p | 189.45p | 190.20p | 13542206 |
01/09/2017 | 193.85p | 193.85p | 190.30p | 192.15p | 21338564 |
31/08/2017 | 191.50p | 192.25p | 190.45p | 191.10p | 26991214 |
30/08/2017 | 191.90p | 193.50p | 190.70p | 190.70p | 22223516 |
29/08/2017 | 192.50p | 192.50p | 189.45p | 190.35p | 25624526 |
25/08/2017 | 195.15p | 195.80p | 194.20p | 194.30p | 17520560 |
24/08/2017 | 193.50p | 195.70p | 193.05p | 194.50p | 24384432 |
23/08/2017 | 192.30p | 194.75p | 192.15p | 192.85p | 19143008 |
22/08/2017 | 194.45p | 194.95p | 192.85p | 193.30p | 21291388 |
21/08/2017 | 194.05p | 194.60p | 192.25p | 193.25p | 22620008 |
18/08/2017 | 195.00p | 196.05p | 193.30p | 195.65p | 26452320 |
17/08/2017 | 199.70p | 200.25p | 196.90p | 197.25p | 28717988 |
16/08/2017 | 201.30p | 201.95p | 200.75p | 200.75p | 17426376 |
15/08/2017 | 200.65p | 202.00p | 199.20p | 200.45p | 21219734 |
14/08/2017 | 200.70p | 202.50p | 199.50p | 199.80p | 23035594 |
11/08/2017 | 203.25p | 203.25p | 198.95p | 199.35p | 29192732 |
10/08/2017 | 207.10p | 209.50p | 204.40p | 204.80p | 29857868 |
09/08/2017 | 209.15p | 209.85p | 206.30p | 208.75p | 39675776 |
08/08/2017 | 211.15p | 211.15p | 209.45p | 210.35p | 16044127 |
07/08/2017 | 210.00p | 211.00p | 209.20p | 210.00p | 15338332 |
04/08/2017 | 207.25p | 210.75p | 207.25p | 210.35p | 20365852 |
03/08/2017 | 206.80p | 208.85p | 205.20p | 208.50p | 24167224 |
02/08/2017 | 207.00p | 208.00p | 205.65p | 207.70p | 28711724 |
01/08/2017 | 204.30p | 207.40p | 203.65p | 206.60p | 26952644 |
31/07/2017 | 203.95p | 206.40p | 201.20p | 203.00p | 44394744 |
28/07/2017 | 207.35p | 213.90p | 202.55p | 205.10p | 38339740 |
27/07/2017 | 210.00p | 211.30p | 207.95p | 208.60p | 30518760 |
26/07/2017 | 209.70p | 212.75p | 208.40p | 211.20p | 29390970 |
25/07/2017 | 206.50p | 211.05p | 206.35p | 209.70p | 25828224 |
24/07/2017 | 204.45p | 206.20p | 203.40p | 205.50p | 32479496 |
21/07/2017 | 207.60p | 207.80p | 203.80p | 205.05p | 25546936 |
20/07/2017 | 206.80p | 208.85p | 205.05p | 208.20p | 22236768 |
19/07/2017 | 205.85p | 206.65p | 204.15p | 206.30p | 19227646 |
18/07/2017 | 208.50p | 209.25p | 204.55p | 205.05p | 24083572 |
17/07/2017 | 208.95p | 209.55p | 207.05p | 209.05p | 13782214 |
14/07/2017 | 212.00p | 212.60p | 207.35p | 208.50p | 24901468 |
13/07/2017 | 210.50p | 213.15p | 208.50p | 211.30p | 38075356 |
12/07/2017 | 206.55p | 210.20p | 206.00p | 208.00p | 24576246 |
11/07/2017 | 208.30p | 208.95p | 205.20p | 205.75p | 17534896 |
10/07/2017 | 209.35p | 210.00p | 206.40p | 207.70p | 19296976 |
07/07/2017 | 209.00p | 209.55p | 206.50p | 208.15p | 22445956 |
06/07/2017 | 205.65p | 210.00p | 203.65p | 209.15p | 30999688 |
05/07/2017 | 207.30p | 207.30p | 203.45p | 204.20p | 29170364 |
04/07/2017 | 206.00p | 209.35p | 205.35p | 206.95p | 19377448 |
03/07/2017 | 203.55p | 207.60p | 203.55p | 207.05p | 26865872 |
30/06/2017 | 205.95p | 207.15p | 202.00p | 202.75p | 31796768 |
29/06/2017 | 205.55p | 210.35p | 205.10p | 205.50p | 65642084 |
28/06/2017 | 201.95p | 204.70p | 200.90p | 203.45p | 41641988 |
27/06/2017 | 200.35p | 203.90p | 199.70p | 202.80p | 32031072 |
26/06/2017 | 198.35p | 202.10p | 197.70p | 199.90p | 26329674 |
23/06/2017 | 195.90p | 198.75p | 194.40p | 197.55p | 41834592 |
22/06/2017 | 199.85p | 199.85p | 195.45p | 196.00p | 43527476 |
21/06/2017 | 201.90p | 202.15p | 199.75p | 200.15p | 33694424 |
20/06/2017 | 206.30p | 207.20p | 202.80p | 202.80p | 26467658 |
19/06/2017 | 204.50p | 207.40p | 204.20p | 206.75p | 19136264 |
16/06/2017 | 203.85p | 206.30p | 201.70p | 203.25p | 63714188 |
15/06/2017 | 203.60p | 203.80p | 200.80p | 203.15p | 37791048 |
14/06/2017 | 206.95p | 208.20p | 203.50p | 203.50p | 71255472 |
13/06/2017 | 206.65p | 208.30p | 205.65p | 206.30p | 33054838 |
12/06/2017 | 206.05p | 207.64p | 204.20p | 205.25p | 34223624 |
09/06/2017 | 203.50p | 207.55p | 202.10p | 206.60p | 68772464 |
08/06/2017 | 209.15p | 209.15p | 202.30p | 205.40p | 60463672 |
07/06/2017 | 209.90p | 213.95p | 208.05p | 208.15p | 45634184 |
06/06/2017 | 210.85p | 211.60p | 208.90p | 209.50p | 29144274 |
05/06/2017 | 211.15p | 211.90p | 209.55p | 211.70p | 22486744 |
02/06/2017 | 212.55p | 214.45p | 210.47p | 210.90p | 34571548 |
01/06/2017 | 211.10p | 214.56p | 208.10p | 211.10p | 48295008 |
31/05/2017 | 209.20p | 215.41p | 206.60p | 210.00p | 79506928 |
30/05/2017 | 210.50p | 210.70p | 208.30p | 209.20p | 36400400 |
26/05/2017 | 213.50p | 213.75p | 209.59p | 211.65p | 32508938 |
25/05/2017 | 216.70p | 217.10p | 212.95p | 214.05p | 21482504 |
24/05/2017 | 214.30p | 216.72p | 213.20p | 216.45p | 42715516 |
23/05/2017 | 213.95p | 217.25p | 213.65p | 214.25p | 41267516 |
22/05/2017 | 214.60p | 216.10p | 212.68p | 213.65p | 30438684 |
19/05/2017 | 213.55p | 214.15p | 210.14p | 213.70p | 53924312 |
18/05/2017 | 208.10p | 213.15p | 205.10p | 212.25p | 58947592 |
17/05/2017 | 213.00p | 213.30p | 208.60p | 209.50p | 41009680 |
16/05/2017 | 211.30p | 213.25p | 209.20p | 211.60p | 32886360 |
15/05/2017 | 206.70p | 210.90p | 205.50p | 210.60p | 55592452 |
12/05/2017 | 206.05p | 206.46p | 204.75p | 205.90p | 30616010 |
11/05/2017 | 210.90p | 210.90p | 205.65p | 206.55p | 36617684 |
10/05/2017 | 206.00p | 210.40p | 205.50p | 209.95p | 43534560 |
09/05/2017 | 205.80p | 207.15p | 204.82p | 205.30p | 31076614 |
08/05/2017 | 206.70p | 209.35p | 204.50p | 204.90p | 49673080 |
05/05/2017 | 207.75p | 209.90p | 205.75p | 206.35p | 61065156 |
04/05/2017 | 209.95p | 212.10p | 207.95p | 211.85p | 42576212 |
03/05/2017 | 206.00p | 209.95p | 205.80p | 208.95p | 40394552 |
02/05/2017 | 209.95p | 211.70p | 207.20p | 209.85p | 78983672 |
28/04/2017 | 213.00p | 218.09p | 207.75p | 212.25p | 99386152 |
27/04/2017 | 223.15p | 225.15p | 223.15p | 223.95p | 60183496 |
26/04/2017 | 222.80p | 225.50p | 220.10p | 224.65p | 42177568 |
25/04/2017 | 218.70p | 223.40p | 217.70p | 222.80p | 44227720 |
24/04/2017 | 215.65p | 220.15p | 213.63p | 219.20p | 65475248 |
21/04/2017 | 207.30p | 209.40p | 205.89p | 207.95p | 37576928 |
20/04/2017 | 207.65p | 209.40p | 206.10p | 207.75p | 39346696 |
19/04/2017 | 206.40p | 209.90p | 206.40p | 208.50p | 40331128 |
18/04/2017 | 213.00p | 213.00p | 205.60p | 207.30p | 56685240 |
13/04/2017 | 213.75p | 213.75p | 210.10p | 212.65p | 42248904 |
12/04/2017 | 215.80p | 218.11p | 213.50p | 213.70p | 31565816 |
11/04/2017 | 216.30p | 217.61p | 213.70p | 215.00p | 37315732 |
10/04/2017 | 215.50p | 216.85p | 212.75p | 216.20p | 30052090 |
07/04/2017 | 214.65p | 215.65p | 213.73p | 215.30p | 39411692 |
06/04/2017 | 216.65p | 217.30p | 213.60p | 216.40p | 46255712 |
05/04/2017 | 218.65p | 219.92p | 215.80p | 218.60p | 42916752 |
04/04/2017 | 221.15p | 223.00p | 216.70p | 217.75p | 48827684 |
03/04/2017 | 225.05p | 225.25p | 220.40p | 221.45p | 32265178 |
31/03/2017 | 227.80p | 227.95p | 225.09p | 225.10p | 47777984 |
30/03/2017 | 226.90p | 228.45p | 224.70p | 228.05p | 42483920 |
29/03/2017 | 228.55p | 228.96p | 224.95p | 227.30p | 25611188 |
28/03/2017 | 226.15p | 228.40p | 224.00p | 228.10p | 36878068 |
27/03/2017 | 224.00p | 229.95p | 220.90p | 224.20p | 41205128 |
24/03/2017 | 226.15p | 227.75p | 224.73p | 226.95p | 40143208 |
23/03/2017 | 225.20p | 225.50p | 222.95p | 223.90p | 34561904 |
22/03/2017 | 228.05p | 229.44p | 221.94p | 224.55p | 63753004 |
21/03/2017 | 229.50p | 233.24p | 227.45p | 230.00p | 43334004 |
20/03/2017 | 229.35p | 230.75p | 227.85p | 228.30p | 23214060 |
17/03/2017 | 235.00p | 235.35p | 229.09p | 230.40p | 73609264 |
16/03/2017 | 229.15p | 230.20p | 227.60p | 229.45p | 50162188 |
15/03/2017 | 226.65p | 228.80p | 225.65p | 227.50p | 43924856 |
14/03/2017 | 230.50p | 230.50p | 225.95p | 226.55p | 43785364 |
13/03/2017 | 232.00p | 232.00p | 229.00p | 230.20p | 31282402 |
10/03/2017 | 232.40p | 234.15p | 230.85p | 231.85p | 40321888 |
09/03/2017 | 231.00p | 233.50p | 230.00p | 232.20p | 40862592 |
08/03/2017 | 226.05p | 233.70p | 225.95p | 232.30p | 51738304 |
07/03/2017 | 227.30p | 228.65p | 226.10p | 227.05p | 35044892 |
06/03/2017 | 228.80p | 229.95p | 226.90p | 226.95p | 32187324 |
03/03/2017 | 225.75p | 231.80p | 225.25p | 231.40p | 45689044 |
02/03/2017 | 230.40p | 235.15p | 229.10p | 229.50p | 58832684 |
01/03/2017 | 228.10p | 233.40p | 224.58p | 232.90p | 56748348 |
28/02/2017 | 224.50p | 227.45p | 222.75p | 226.50p | 67908760 |
27/02/2017 | 225.00p | 228.55p | 224.10p | 225.00p | 141718208 |
24/02/2017 | 229.45p | 238.82p | 221.97p | 225.90p | 45639144 |
23/02/2017 | 240.00p | 244.40p | 224.75p | 229.05p | 101825856 |
22/02/2017 | 238.00p | 240.20p | 233.20p | 235.15p | 41900244 |
21/02/2017 | 235.85p | 237.55p | 233.50p | 235.95p | 27779088 |
20/02/2017 | 237.80p | 240.02p | 236.95p | 237.50p | 39921132 |
17/02/2017 | 237.10p | 237.21p | 233.55p | 237.00p | 39329072 |
16/02/2017 | 238.75p | 240.70p | 237.31p | 238.00p | 34933624 |
15/02/2017 | 236.00p | 241.00p | 234.74p | 239.25p | 56437420 |
14/02/2017 | 231.20p | 236.60p | 230.70p | 235.25p | 42280268 |
13/02/2017 | 228.70p | 233.35p | 228.25p | 232.35p | 43470016 |
10/02/2017 | 231.05p | 231.35p | 226.60p | 228.65p | 36606240 |
*Close Price adjusted for both dividends and splits