Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2017 | 382.80p | 392.15p | 381.00p | 387.50p | 4869607 |
15/11/2017 | 380.90p | 385.50p | 375.70p | 381.70p | 5247892 |
14/11/2017 | 389.20p | 395.00p | 375.40p | 380.90p | 5473632 |
13/11/2017 | 392.60p | 395.48p | 385.90p | 392.30p | 3446761 |
10/11/2017 | 399.20p | 399.50p | 392.60p | 393.40p | 3586313 |
09/11/2017 | 409.10p | 409.50p | 396.50p | 396.50p | 4220327 |
08/11/2017 | 411.00p | 411.20p | 405.40p | 407.40p | 2401938 |
07/11/2017 | 409.70p | 412.60p | 408.80p | 409.10p | 3006176 |
06/11/2017 | 411.90p | 412.83p | 407.20p | 410.90p | 4037120 |
03/11/2017 | 409.30p | 413.70p | 406.10p | 412.40p | 2189548 |
02/11/2017 | 405.10p | 407.80p | 399.06p | 407.20p | 2891048 |
01/11/2017 | 398.60p | 408.30p | 396.90p | 405.10p | 3616296 |
31/10/2017 | 402.90p | 404.00p | 397.26p | 397.30p | 2323828 |
30/10/2017 | 401.00p | 404.00p | 399.30p | 400.90p | 10417869 |
27/10/2017 | 408.00p | 408.00p | 400.70p | 401.10p | 2363270 |
26/10/2017 | 409.40p | 409.40p | 404.50p | 407.80p | 4932286 |
25/10/2017 | 405.00p | 411.80p | 404.50p | 408.00p | 1950181 |
24/10/2017 | 402.20p | 406.60p | 402.00p | 405.90p | 3105707 |
23/10/2017 | 400.00p | 404.70p | 400.00p | 403.30p | 1943685 |
20/10/2017 | 403.00p | 403.00p | 397.90p | 400.70p | 3301793 |
19/10/2017 | 400.30p | 402.17p | 398.00p | 401.00p | 6299201 |
18/10/2017 | 395.90p | 402.80p | 395.90p | 402.10p | 6001473 |
17/10/2017 | 398.80p | 398.80p | 393.30p | 395.90p | 1552895 |
16/10/2017 | 395.70p | 397.80p | 394.00p | 396.50p | 1798773 |
13/10/2017 | 395.50p | 396.50p | 393.90p | 394.00p | 2036942 |
12/10/2017 | 395.60p | 397.70p | 394.00p | 397.30p | 1737883 |
11/10/2017 | 395.60p | 397.90p | 395.60p | 397.50p | 2667755 |
10/10/2017 | 395.50p | 398.20p | 394.10p | 396.40p | 2130975 |
09/10/2017 | 398.00p | 400.30p | 396.40p | 397.00p | 1628335 |
06/10/2017 | 396.20p | 399.10p | 395.00p | 397.40p | 1711080 |
05/10/2017 | 394.20p | 396.50p | 392.40p | 396.20p | 1618807 |
04/10/2017 | 394.70p | 395.00p | 392.00p | 392.60p | 3436141 |
03/10/2017 | 390.90p | 396.50p | 390.20p | 396.10p | 1668261 |
02/10/2017 | 390.00p | 393.80p | 388.30p | 391.90p | 2229384 |
29/09/2017 | 386.00p | 389.10p | 386.00p | 387.60p | 2248977 |
28/09/2017 | 382.10p | 385.40p | 380.30p | 384.70p | 1934627 |
27/09/2017 | 381.00p | 384.60p | 380.60p | 383.60p | 2239705 |
26/09/2017 | 383.00p | 383.00p | 379.60p | 380.50p | 1131133 |
25/09/2017 | 379.90p | 383.80p | 378.70p | 383.00p | 1333379 |
22/09/2017 | 375.30p | 381.70p | 375.00p | 381.00p | 1539680 |
21/09/2017 | 373.40p | 375.90p | 373.40p | 375.30p | 1875475 |
20/09/2017 | 374.70p | 376.10p | 372.00p | 375.20p | 1140825 |
19/09/2017 | 372.20p | 374.80p | 371.60p | 374.00p | 2155647 |
18/09/2017 | 373.50p | 373.70p | 371.40p | 372.20p | 1286390 |
15/09/2017 | 368.10p | 371.50p | 366.50p | 371.50p | 3049016 |
14/09/2017 | 366.90p | 371.80p | 366.20p | 368.10p | 1452882 |
13/09/2017 | 364.90p | 367.90p | 362.80p | 367.30p | 1609420 |
12/09/2017 | 369.20p | 369.40p | 363.40p | 364.20p | 3021291 |
11/09/2017 | 371.30p | 371.70p | 367.90p | 369.90p | 1528537 |
08/09/2017 | 369.60p | 371.50p | 367.40p | 371.30p | 2018033 |
07/09/2017 | 370.00p | 372.30p | 367.60p | 370.10p | 1429441 |
06/09/2017 | 369.30p | 372.20p | 366.90p | 368.80p | 1839324 |
05/09/2017 | 369.30p | 370.30p | 366.90p | 368.60p | 1625885 |
04/09/2017 | 369.90p | 370.50p | 365.40p | 368.00p | 983266 |
01/09/2017 | 371.70p | 373.30p | 367.10p | 369.90p | 1868585 |
31/08/2017 | 362.30p | 372.40p | 362.30p | 372.40p | 4802693 |
30/08/2017 | 362.40p | 363.50p | 358.80p | 363.10p | 1569382 |
29/08/2017 | 362.00p | 362.00p | 355.40p | 359.90p | 2645077 |
25/08/2017 | 367.00p | 370.40p | 358.60p | 358.60p | 3613318 |
24/08/2017 | 375.50p | 376.50p | 365.00p | 365.00p | 2593260 |
23/08/2017 | 371.90p | 377.00p | 371.50p | 375.10p | 2411480 |
22/08/2017 | 371.40p | 376.90p | 371.40p | 372.70p | 1666097 |
21/08/2017 | 368.40p | 372.20p | 368.40p | 371.60p | 1422886 |
18/08/2017 | 373.50p | 373.50p | 368.60p | 370.80p | 1204964 |
17/08/2017 | 376.00p | 377.80p | 374.00p | 375.00p | 1260669 |
16/08/2017 | 374.40p | 379.20p | 374.30p | 377.40p | 1986590 |
15/08/2017 | 373.60p | 377.20p | 373.60p | 375.80p | 1423428 |
14/08/2017 | 373.60p | 377.80p | 373.60p | 374.90p | 1937429 |
11/08/2017 | 373.10p | 375.80p | 370.80p | 373.70p | 1925821 |
10/08/2017 | 381.00p | 381.00p | 375.30p | 378.00p | 3045688 |
09/08/2017 | 376.30p | 380.80p | 371.40p | 380.60p | 1764829 |
08/08/2017 | 372.70p | 377.70p | 372.70p | 375.90p | 1622359 |
07/08/2017 | 376.00p | 376.20p | 372.10p | 375.90p | 1923161 |
04/08/2017 | 371.90p | 374.90p | 370.20p | 373.30p | 2283063 |
03/08/2017 | 374.90p | 377.10p | 369.80p | 371.20p | 2254624 |
02/08/2017 | 360.50p | 372.80p | 359.50p | 372.30p | 3348225 |
01/08/2017 | 362.40p | 362.50p | 357.70p | 359.70p | 1349310 |
31/07/2017 | 357.10p | 361.20p | 356.80p | 360.00p | 1851115 |
28/07/2017 | 358.00p | 359.80p | 356.10p | 359.40p | 1717361 |
27/07/2017 | 357.40p | 360.70p | 356.10p | 360.00p | 1888475 |
26/07/2017 | 355.70p | 358.30p | 353.70p | 357.50p | 2280807 |
25/07/2017 | 358.30p | 358.50p | 350.50p | 357.20p | 3648806 |
24/07/2017 | 355.00p | 358.50p | 350.00p | 357.50p | 9420853 |
21/07/2017 | 339.50p | 344.00p | 338.90p | 340.90p | 2131611 |
20/07/2017 | 341.50p | 342.30p | 337.60p | 339.60p | 2492414 |
19/07/2017 | 345.00p | 345.00p | 340.80p | 341.60p | 1553191 |
18/07/2017 | 343.90p | 347.50p | 342.80p | 342.90p | 2200083 |
17/07/2017 | 347.10p | 347.10p | 342.20p | 343.60p | 2347093 |
14/07/2017 | 347.80p | 347.80p | 343.20p | 344.70p | 3583145 |
13/07/2017 | 344.60p | 345.10p | 339.70p | 340.60p | 4222301 |
12/07/2017 | 351.80p | 355.20p | 339.50p | 340.60p | 5673240 |
11/07/2017 | 344.40p | 345.30p | 333.60p | 335.10p | 3299695 |
10/07/2017 | 345.20p | 347.30p | 342.80p | 344.00p | 1824731 |
07/07/2017 | 347.90p | 347.90p | 344.50p | 345.90p | 2111443 |
06/07/2017 | 343.50p | 348.90p | 340.50p | 347.00p | 3513387 |
05/07/2017 | 337.00p | 342.80p | 334.40p | 342.20p | 2010241 |
04/07/2017 | 338.40p | 338.60p | 333.70p | 336.60p | 1864421 |
03/07/2017 | 344.60p | 344.60p | 337.60p | 338.10p | 2172711 |
30/06/2017 | 340.50p | 341.90p | 337.50p | 338.70p | 2967404 |
29/06/2017 | 343.50p | 343.60p | 337.90p | 340.10p | 4093000 |
28/06/2017 | 337.90p | 342.00p | 337.20p | 341.50p | 2228013 |
27/06/2017 | 336.80p | 340.10p | 336.70p | 338.30p | 2902612 |
26/06/2017 | 340.50p | 341.70p | 338.40p | 338.60p | 2236112 |
23/06/2017 | 335.60p | 339.40p | 334.90p | 339.00p | 4942318 |
22/06/2017 | 336.90p | 336.90p | 333.50p | 335.30p | 1720883 |
21/06/2017 | 342.40p | 342.80p | 337.80p | 340.00p | 4442122 |
20/06/2017 | 351.80p | 352.60p | 344.60p | 345.10p | 3297078 |
19/06/2017 | 342.70p | 352.70p | 342.60p | 351.00p | 3527143 |
16/06/2017 | 340.00p | 346.90p | 339.40p | 340.00p | 12028437 |
15/06/2017 | 350.00p | 350.00p | 338.00p | 338.80p | 9120336 |
14/06/2017 | 351.40p | 353.00p | 349.50p | 349.80p | 6347007 |
13/06/2017 | 352.00p | 354.40p | 349.80p | 351.90p | 3608200 |
12/06/2017 | 355.90p | 358.30p | 349.70p | 350.20p | 2991118 |
09/06/2017 | 355.00p | 358.50p | 349.70p | 357.00p | 5194654 |
08/06/2017 | 358.40p | 359.90p | 356.00p | 358.20p | 2827958 |
07/06/2017 | 357.00p | 364.13p | 356.62p | 357.60p | 7152747 |
06/06/2017 | 360.40p | 362.10p | 357.25p | 357.70p | 2187451 |
05/06/2017 | 359.00p | 363.40p | 357.82p | 360.70p | 5713554 |
02/06/2017 | 360.00p | 364.13p | 354.90p | 361.30p | 147535936 |
01/06/2017 | 363.40p | 370.50p | 363.40p | 370.40p | 3640269 |
31/05/2017 | 367.00p | 369.00p | 360.90p | 364.30p | 2892775 |
30/05/2017 | 368.00p | 369.10p | 361.20p | 368.00p | 4991984 |
26/05/2017 | 362.90p | 372.20p | 362.40p | 367.70p | 7687875 |
25/05/2017 | 361.80p | 368.80p | 350.00p | 361.00p | 4925670 |
24/05/2017 | 362.90p | 368.90p | 361.84p | 368.70p | 2777188 |
23/05/2017 | 364.00p | 364.90p | 357.13p | 364.60p | 2901843 |
22/05/2017 | 360.00p | 363.90p | 357.20p | 363.30p | 3609440 |
19/05/2017 | 359.80p | 361.00p | 356.60p | 358.60p | 2817453 |
18/05/2017 | 356.60p | 360.30p | 355.00p | 358.20p | 3178306 |
17/05/2017 | 355.60p | 359.00p | 353.70p | 357.20p | 2354320 |
16/05/2017 | 357.30p | 358.00p | 355.90p | 356.50p | 2518044 |
15/05/2017 | 360.00p | 362.06p | 352.39p | 357.80p | 4968032 |
12/05/2017 | 354.90p | 360.80p | 353.60p | 359.90p | 2701587 |
11/05/2017 | 345.00p | 354.40p | 343.40p | 353.90p | 4153049 |
10/05/2017 | 340.70p | 345.50p | 339.80p | 344.20p | 10758866 |
09/05/2017 | 338.80p | 340.20p | 337.54p | 340.20p | 2170183 |
08/05/2017 | 338.50p | 339.90p | 336.90p | 338.70p | 3130420 |
05/05/2017 | 337.90p | 339.00p | 336.00p | 337.90p | 4747143 |
04/05/2017 | 335.50p | 340.10p | 335.40p | 338.60p | 3060574 |
03/05/2017 | 340.00p | 340.00p | 333.70p | 335.90p | 3795512 |
02/05/2017 | 337.40p | 342.80p | 337.40p | 342.30p | 3087963 |
28/04/2017 | 338.90p | 338.90p | 336.40p | 337.00p | 2021695 |
27/04/2017 | 339.80p | 340.50p | 335.80p | 338.20p | 2595589 |
26/04/2017 | 337.50p | 341.30p | 334.80p | 340.90p | 8626070 |
25/04/2017 | 338.10p | 339.40p | 334.80p | 337.90p | 1965459 |
24/04/2017 | 336.60p | 337.50p | 333.70p | 336.60p | 2950723 |
21/04/2017 | 328.50p | 330.20p | 326.90p | 329.70p | 2452690 |
20/04/2017 | 329.10p | 329.10p | 326.10p | 328.00p | 1829392 |
19/04/2017 | 320.70p | 332.90p | 320.70p | 328.00p | 7168714 |
18/04/2017 | 324.50p | 325.20p | 320.20p | 321.10p | 2519106 |
13/04/2017 | 323.00p | 325.70p | 321.90p | 323.70p | 2076886 |
12/04/2017 | 319.50p | 325.40p | 318.60p | 322.60p | 4558358 |
11/04/2017 | 317.00p | 320.30p | 315.00p | 319.20p | 1732492 |
10/04/2017 | 315.00p | 317.90p | 314.00p | 317.00p | 1164491 |
07/04/2017 | 309.90p | 318.90p | 304.50p | 316.70p | 2430124 |
06/04/2017 | 307.20p | 313.00p | 304.60p | 313.00p | 4191275 |
05/04/2017 | 307.20p | 307.68p | 303.00p | 305.70p | 1867804 |
04/04/2017 | 304.00p | 305.40p | 302.80p | 304.60p | 1599834 |
03/04/2017 | 301.50p | 304.60p | 299.90p | 302.10p | 1691343 |
31/03/2017 | 297.30p | 300.40p | 296.10p | 299.40p | 2952352 |
30/03/2017 | 302.60p | 304.00p | 299.10p | 299.30p | 1922202 |
29/03/2017 | 304.60p | 304.60p | 300.00p | 303.20p | 1698168 |
28/03/2017 | 305.00p | 307.30p | 302.40p | 302.50p | 4294986 |
27/03/2017 | 305.00p | 306.20p | 302.00p | 305.20p | 2647214 |
24/03/2017 | 308.30p | 308.30p | 305.10p | 306.10p | 1989479 |
23/03/2017 | 298.80p | 308.90p | 298.80p | 308.50p | 1701249 |
22/03/2017 | 300.00p | 300.70p | 295.04p | 299.30p | 3844082 |
21/03/2017 | 303.00p | 304.00p | 300.00p | 300.20p | 2137594 |
20/03/2017 | 304.40p | 305.30p | 302.90p | 303.70p | 1438128 |
17/03/2017 | 306.50p | 306.50p | 303.00p | 304.20p | 1574691 |
16/03/2017 | 308.90p | 311.10p | 305.10p | 305.50p | 3007072 |
15/03/2017 | 307.60p | 309.40p | 303.50p | 306.50p | 3556021 |
14/03/2017 | 308.80p | 308.90p | 304.70p | 306.00p | 1231792 |
13/03/2017 | 311.50p | 311.60p | 306.80p | 309.20p | 1488707 |
10/03/2017 | 311.00p | 312.70p | 308.80p | 309.70p | 2468895 |
09/03/2017 | 302.50p | 311.90p | 302.50p | 311.30p | 2226625 |
08/03/2017 | 304.60p | 306.50p | 302.30p | 305.80p | 1681924 |
07/03/2017 | 303.00p | 304.40p | 300.30p | 303.00p | 1131756 |
06/03/2017 | 302.60p | 302.60p | 299.60p | 301.70p | 1552974 |
03/03/2017 | 304.50p | 305.80p | 301.20p | 302.20p | 1506354 |
02/03/2017 | 311.00p | 311.00p | 300.40p | 304.90p | 2465715 |
01/03/2017 | 300.00p | 309.80p | 297.03p | 309.80p | 2692870 |
28/02/2017 | 298.20p | 299.10p | 294.80p | 298.20p | 1793397 |
27/02/2017 | 295.00p | 297.10p | 293.80p | 296.50p | 1983642 |
24/02/2017 | 296.00p | 296.70p | 292.40p | 293.40p | 1946246 |
23/02/2017 | 297.20p | 299.30p | 296.10p | 296.70p | 3376900 |
22/02/2017 | 299.50p | 300.90p | 296.10p | 298.40p | 1139691 |
21/02/2017 | 296.40p | 300.70p | 296.10p | 299.50p | 2145585 |
20/02/2017 | 296.20p | 299.60p | 295.30p | 297.20p | 1191454 |
17/02/2017 | 296.80p | 297.80p | 292.70p | 294.40p | 1961422 |
16/02/2017 | 296.90p | 297.20p | 292.80p | 295.60p | 1984844 |
15/02/2017 | 302.40p | 303.60p | 294.10p | 296.20p | 2192809 |
14/02/2017 | 305.50p | 306.10p | 300.40p | 302.30p | 2524829 |
13/02/2017 | 303.60p | 305.10p | 302.80p | 303.90p | 973429 |
10/02/2017 | 302.60p | 305.80p | 301.80p | 303.80p | 3972012 |
09/02/2017 | 303.80p | 303.80p | 301.20p | 302.60p | 1140039 |
08/02/2017 | 304.80p | 306.02p | 301.80p | 302.80p | 2052880 |
07/02/2017 | 301.90p | 306.50p | 301.90p | 304.60p | 1847753 |
06/02/2017 | 306.20p | 307.80p | 301.10p | 303.90p | 1445227 |
03/02/2017 | 303.90p | 308.20p | 303.90p | 306.60p | 3293785 |
*Close Price adjusted for both dividends and splits