Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2017 | 303.70p | 304.82p | 299.30p | 303.00p | 1241699 |
01/02/2017 | 302.90p | 307.60p | 301.10p | 304.80p | 2551628 |
31/01/2017 | 296.30p | 302.90p | 296.30p | 300.30p | 2281570 |
30/01/2017 | 303.80p | 304.40p | 297.40p | 299.20p | 5665589 |
27/01/2017 | 302.60p | 305.30p | 298.58p | 305.30p | 2897953 |
26/01/2017 | 298.00p | 301.50p | 297.20p | 301.50p | 4810534 |
25/01/2017 | 297.50p | 299.70p | 295.00p | 297.10p | 2846613 |
24/01/2017 | 297.20p | 299.90p | 294.00p | 295.60p | 1756672 |
23/01/2017 | 299.20p | 299.80p | 296.40p | 297.50p | 1659754 |
20/01/2017 | 299.10p | 301.70p | 298.20p | 299.20p | 1516915 |
19/01/2017 | 301.30p | 302.30p | 298.00p | 301.00p | 1339697 |
18/01/2017 | 300.00p | 303.80p | 299.00p | 301.80p | 2496925 |
17/01/2017 | 298.30p | 301.20p | 296.30p | 299.80p | 1721613 |
16/01/2017 | 303.60p | 303.90p | 299.70p | 300.00p | 1197648 |
13/01/2017 | 303.00p | 305.00p | 300.68p | 304.70p | 6853785 |
12/01/2017 | 302.10p | 305.60p | 299.20p | 300.90p | 2413686 |
11/01/2017 | 302.00p | 306.70p | 301.54p | 304.80p | 2021810 |
10/01/2017 | 308.10p | 308.10p | 301.70p | 303.10p | 3304305 |
09/01/2017 | 304.30p | 306.30p | 301.52p | 305.00p | 3247056 |
06/01/2017 | 305.00p | 307.50p | 300.10p | 301.80p | 1932742 |
05/01/2017 | 303.10p | 315.60p | 301.70p | 303.00p | 7102018 |
04/01/2017 | 286.40p | 307.80p | 285.10p | 303.20p | 7058356 |
03/01/2017 | 277.80p | 280.20p | 274.60p | 277.00p | 3036752 |
30/12/2016 | 275.00p | 278.00p | 273.46p | 278.00p | 1309466 |
29/12/2016 | 273.20p | 276.20p | 273.10p | 273.70p | 830136 |
28/12/2016 | 271.80p | 274.60p | 270.83p | 274.60p | 1319059 |
23/12/2016 | 271.70p | 272.20p | 269.40p | 271.90p | 800832 |
22/12/2016 | 269.40p | 271.10p | 268.30p | 271.10p | 2071575 |
21/12/2016 | 267.60p | 268.90p | 261.90p | 268.60p | 3082208 |
20/12/2016 | 268.90p | 270.30p | 264.40p | 268.00p | 2466489 |
19/12/2016 | 267.70p | 268.10p | 265.60p | 267.80p | 1540191 |
16/12/2016 | 261.60p | 267.00p | 259.60p | 266.10p | 2359587 |
15/12/2016 | 260.10p | 266.40p | 259.60p | 260.10p | 2910143 |
14/12/2016 | 262.90p | 268.80p | 261.40p | 261.80p | 9813442 |
13/12/2016 | 254.80p | 261.80p | 253.80p | 260.80p | 2279298 |
12/12/2016 | 253.80p | 255.00p | 251.80p | 253.20p | 2544497 |
09/12/2016 | 249.40p | 253.00p | 248.00p | 252.30p | 2105336 |
08/12/2016 | 246.10p | 251.20p | 243.90p | 250.80p | 4890067 |
07/12/2016 | 242.70p | 244.60p | 239.20p | 244.00p | 3115201 |
06/12/2016 | 245.40p | 245.40p | 240.60p | 241.20p | 1307941 |
05/12/2016 | 243.50p | 247.20p | 243.00p | 244.10p | 2215416 |
02/12/2016 | 245.90p | 247.30p | 243.00p | 243.00p | 2037253 |
01/12/2016 | 250.20p | 250.20p | 246.20p | 247.20p | 1981224 |
30/11/2016 | 250.20p | 251.00p | 246.80p | 249.00p | 1468664 |
29/11/2016 | 246.90p | 252.40p | 246.90p | 249.50p | 1290070 |
28/11/2016 | 250.20p | 253.17p | 245.30p | 248.70p | 1478809 |
25/11/2016 | 248.80p | 252.45p | 246.80p | 249.30p | 1837486 |
24/11/2016 | 249.10p | 253.30p | 249.00p | 250.30p | 900459 |
23/11/2016 | 256.00p | 257.40p | 249.00p | 253.40p | 2604353 |
22/11/2016 | 255.10p | 256.50p | 253.30p | 255.40p | 1747981 |
21/11/2016 | 257.10p | 259.20p | 249.80p | 253.00p | 2405060 |
18/11/2016 | 258.00p | 260.70p | 256.20p | 257.00p | 4544966 |
17/11/2016 | 256.70p | 259.30p | 252.00p | 256.30p | 2607258 |
16/11/2016 | 251.40p | 261.20p | 250.00p | 256.00p | 4151798 |
15/11/2016 | 247.00p | 251.20p | 239.50p | 245.00p | 4100628 |
14/11/2016 | 237.50p | 243.70p | 235.90p | 239.10p | 2771839 |
11/11/2016 | 235.40p | 241.50p | 234.90p | 238.00p | 1984843 |
10/11/2016 | 235.80p | 239.90p | 232.72p | 235.60p | 2308541 |
09/11/2016 | 228.00p | 236.40p | 218.40p | 233.90p | 1920004 |
08/11/2016 | 232.20p | 236.30p | 231.80p | 232.50p | 1472316 |
07/11/2016 | 238.70p | 238.70p | 231.50p | 234.00p | 1422244 |
04/11/2016 | 239.80p | 240.50p | 232.70p | 234.70p | 1391389 |
03/11/2016 | 232.80p | 245.40p | 232.45p | 241.50p | 2699359 |
02/11/2016 | 234.00p | 237.00p | 233.20p | 233.90p | 1232872 |
01/11/2016 | 234.20p | 237.60p | 232.60p | 235.60p | 1100385 |
31/10/2016 | 236.90p | 239.39p | 233.80p | 234.60p | 1524710 |
28/10/2016 | 238.70p | 239.60p | 235.10p | 238.70p | 1781167 |
27/10/2016 | 236.00p | 241.20p | 234.80p | 240.20p | 3541583 |
26/10/2016 | 239.20p | 239.70p | 236.40p | 237.60p | 1825553 |
25/10/2016 | 244.20p | 245.42p | 238.40p | 238.80p | 1876366 |
24/10/2016 | 242.30p | 248.00p | 239.12p | 244.60p | 2048373 |
21/10/2016 | 238.40p | 239.90p | 237.60p | 238.50p | 1839931 |
20/10/2016 | 239.40p | 241.10p | 236.30p | 237.60p | 1645811 |
19/10/2016 | 240.20p | 242.60p | 235.20p | 240.00p | 2165320 |
18/10/2016 | 239.40p | 243.20p | 238.30p | 241.00p | 2060426 |
17/10/2016 | 237.80p | 243.10p | 235.30p | 237.50p | 2343667 |
14/10/2016 | 237.70p | 240.90p | 237.40p | 239.70p | 3431617 |
13/10/2016 | 240.10p | 242.00p | 233.90p | 236.40p | 8784583 |
12/10/2016 | 242.50p | 242.70p | 238.30p | 240.40p | 2775573 |
11/10/2016 | 240.00p | 243.10p | 237.70p | 241.60p | 1912456 |
10/10/2016 | 245.10p | 245.10p | 240.80p | 242.00p | 2890026 |
07/10/2016 | 251.40p | 252.20p | 242.80p | 244.30p | 2846414 |
06/10/2016 | 253.00p | 253.00p | 247.20p | 249.80p | 4654980 |
05/10/2016 | 250.70p | 252.80p | 248.50p | 251.20p | 1998692 |
04/10/2016 | 255.00p | 257.70p | 250.60p | 251.00p | 4462867 |
03/10/2016 | 255.00p | 256.60p | 251.70p | 254.00p | 1778543 |
30/09/2016 | 250.60p | 255.20p | 249.20p | 255.00p | 2251555 |
29/09/2016 | 255.70p | 256.30p | 252.20p | 254.00p | 2562508 |
28/09/2016 | 253.60p | 257.70p | 251.00p | 254.70p | 1165755 |
27/09/2016 | 254.30p | 255.80p | 248.98p | 251.70p | 1252656 |
26/09/2016 | 260.80p | 260.80p | 253.20p | 253.80p | 1222840 |
23/09/2016 | 262.40p | 264.10p | 259.70p | 260.50p | 865032 |
22/09/2016 | 264.10p | 267.20p | 263.20p | 263.70p | 1397342 |
21/09/2016 | 264.50p | 266.60p | 263.00p | 263.40p | 1343579 |
20/09/2016 | 261.90p | 265.50p | 261.50p | 263.20p | 1257004 |
19/09/2016 | 260.90p | 263.60p | 257.99p | 262.40p | 2597501 |
16/09/2016 | 259.80p | 262.50p | 257.30p | 259.70p | 17171200 |
15/09/2016 | 259.50p | 261.50p | 255.79p | 260.70p | 1318561 |
14/09/2016 | 266.60p | 267.50p | 261.20p | 261.60p | 1150864 |
13/09/2016 | 269.20p | 271.00p | 264.31p | 266.30p | 1289949 |
12/09/2016 | 269.20p | 271.60p | 265.50p | 269.10p | 2901424 |
09/09/2016 | 278.00p | 278.00p | 271.50p | 272.50p | 1919336 |
08/09/2016 | 279.00p | 279.40p | 276.50p | 277.50p | 4668575 |
07/09/2016 | 277.90p | 279.90p | 276.10p | 278.00p | 3744282 |
06/09/2016 | 277.80p | 279.40p | 276.00p | 277.30p | 3119417 |
05/09/2016 | 279.00p | 280.90p | 275.50p | 277.10p | 1836406 |
02/09/2016 | 276.90p | 279.50p | 274.80p | 278.00p | 2323589 |
01/09/2016 | 276.40p | 279.50p | 274.90p | 276.90p | 2475856 |
31/08/2016 | 277.70p | 277.70p | 274.00p | 275.40p | 3963982 |
30/08/2016 | 280.10p | 282.90p | 277.00p | 277.00p | 4195353 |
26/08/2016 | 282.10p | 284.70p | 281.70p | 282.60p | 2489941 |
25/08/2016 | 280.70p | 283.90p | 280.50p | 283.00p | 6628303 |
24/08/2016 | 281.40p | 284.60p | 280.70p | 283.70p | 2683716 |
23/08/2016 | 280.70p | 284.00p | 278.00p | 282.70p | 786016 |
22/08/2016 | 278.30p | 281.00p | 275.00p | 278.70p | 2338591 |
19/08/2016 | 275.60p | 278.00p | 273.30p | 277.60p | 3613173 |
18/08/2016 | 273.10p | 278.10p | 272.30p | 276.80p | 1504091 |
17/08/2016 | 275.90p | 275.90p | 271.80p | 272.60p | 1520262 |
16/08/2016 | 278.70p | 278.70p | 273.10p | 273.10p | 1253665 |
15/08/2016 | 282.70p | 282.70p | 274.70p | 278.60p | 2085649 |
12/08/2016 | 278.30p | 284.86p | 277.30p | 281.20p | 1165771 |
11/08/2016 | 274.00p | 279.70p | 270.00p | 278.90p | 3920013 |
10/08/2016 | 269.10p | 276.20p | 268.60p | 273.60p | 1400586 |
09/08/2016 | 260.80p | 264.20p | 260.00p | 263.90p | 6164789 |
08/08/2016 | 261.50p | 263.60p | 258.50p | 261.60p | 1706699 |
05/08/2016 | 256.10p | 262.30p | 254.10p | 261.40p | 6961170 |
04/08/2016 | 253.60p | 256.70p | 253.20p | 253.50p | 855525 |
03/08/2016 | 254.70p | 256.60p | 253.00p | 254.70p | 495681 |
02/08/2016 | 253.90p | 257.10p | 250.10p | 254.80p | 1005114 |
01/08/2016 | 258.70p | 259.90p | 252.90p | 255.50p | 866363 |
29/07/2016 | 259.20p | 263.24p | 255.10p | 257.30p | 1295898 |
28/07/2016 | 255.50p | 262.50p | 255.50p | 260.60p | 8027996 |
27/07/2016 | 254.60p | 258.20p | 254.30p | 257.30p | 1262738 |
26/07/2016 | 258.30p | 258.30p | 253.30p | 255.20p | 985061 |
25/07/2016 | 259.10p | 260.50p | 257.45p | 257.70p | 1607883 |
22/07/2016 | 262.90p | 264.50p | 259.00p | 260.00p | 751343 |
21/07/2016 | 264.60p | 267.60p | 261.24p | 263.50p | 1528037 |
20/07/2016 | 265.50p | 269.40p | 263.30p | 265.20p | 1050281 |
19/07/2016 | 267.70p | 273.11p | 264.80p | 265.90p | 1445962 |
18/07/2016 | 265.30p | 278.40p | 265.30p | 271.00p | 1523606 |
15/07/2016 | 267.50p | 273.00p | 264.25p | 271.70p | 1923371 |
14/07/2016 | 255.00p | 271.51p | 255.00p | 270.30p | 3748941 |
13/07/2016 | 260.00p | 261.90p | 256.20p | 256.20p | 1858548 |
12/07/2016 | 254.00p | 259.90p | 254.00p | 257.60p | 1965714 |
11/07/2016 | 246.40p | 257.80p | 246.40p | 255.50p | 2116511 |
08/07/2016 | 236.80p | 250.00p | 236.20p | 246.30p | 1845098 |
07/07/2016 | 236.00p | 241.60p | 235.57p | 238.60p | 1463073 |
06/07/2016 | 236.90p | 238.44p | 230.10p | 233.60p | 1826297 |
05/07/2016 | 249.60p | 251.70p | 238.00p | 239.00p | 2753960 |
04/07/2016 | 259.00p | 260.02p | 251.00p | 251.00p | 2656278 |
01/07/2016 | 256.70p | 259.30p | 253.30p | 257.70p | 1754192 |
30/06/2016 | 253.40p | 258.80p | 249.10p | 255.10p | 2462320 |
29/06/2016 | 248.40p | 254.90p | 247.70p | 254.00p | 3763224 |
28/06/2016 | 238.70p | 249.20p | 238.60p | 247.00p | 3471317 |
27/06/2016 | 252.70p | 253.80p | 232.80p | 233.10p | 4314251 |
24/06/2016 | 261.50p | 264.30p | 241.20p | 256.60p | 16617444 |
23/06/2016 | 285.80p | 296.00p | 284.45p | 290.60p | 2605530 |
22/06/2016 | 290.00p | 291.30p | 286.80p | 289.20p | 2436496 |
21/06/2016 | 289.40p | 291.30p | 287.00p | 290.10p | 4452285 |
20/06/2016 | 284.30p | 292.10p | 282.50p | 288.00p | 2543223 |
17/06/2016 | 271.80p | 281.70p | 271.40p | 280.70p | 2816797 |
16/06/2016 | 268.00p | 273.05p | 265.90p | 272.80p | 2145722 |
15/06/2016 | 262.80p | 269.00p | 259.70p | 269.00p | 2267948 |
14/06/2016 | 267.70p | 267.90p | 259.60p | 261.30p | 2178227 |
13/06/2016 | 272.50p | 272.50p | 268.00p | 268.10p | 949103 |
10/06/2016 | 280.00p | 281.00p | 273.90p | 275.20p | 1228472 |
09/06/2016 | 284.70p | 284.80p | 276.80p | 280.60p | 1296460 |
08/06/2016 | 298.10p | 298.10p | 293.10p | 294.90p | 1372818 |
07/06/2016 | 301.30p | 306.30p | 297.40p | 298.10p | 1020928 |
06/06/2016 | 306.00p | 306.90p | 301.20p | 302.20p | 1132399 |
03/06/2016 | 307.50p | 307.50p | 300.50p | 305.00p | 1028029 |
02/06/2016 | 304.30p | 306.30p | 303.00p | 305.10p | 1220078 |
01/06/2016 | 311.00p | 312.60p | 304.70p | 305.50p | 1435711 |
31/05/2016 | 302.00p | 311.80p | 302.00p | 311.00p | 12447584 |
27/05/2016 | 294.20p | 304.90p | 291.80p | 304.90p | 1952504 |
26/05/2016 | 286.20p | 293.30p | 284.80p | 290.70p | 3273013 |
25/05/2016 | 283.70p | 284.50p | 281.60p | 282.30p | 1618301 |
24/05/2016 | 280.50p | 284.00p | 274.90p | 283.80p | 842669 |
23/05/2016 | 281.30p | 285.00p | 277.90p | 281.60p | 762045 |
20/05/2016 | 280.90p | 284.00p | 277.90p | 280.70p | 730898 |
19/05/2016 | 280.80p | 283.10p | 279.30p | 279.80p | 776803 |
18/05/2016 | 279.20p | 284.80p | 279.20p | 282.50p | 1154259 |
17/05/2016 | 282.40p | 282.70p | 279.00p | 281.30p | 1308557 |
16/05/2016 | 275.00p | 286.00p | 274.20p | 280.60p | 905776 |
13/05/2016 | 267.50p | 276.80p | 267.50p | 275.20p | 1074609 |
12/05/2016 | 271.40p | 274.70p | 268.80p | 272.60p | 506917 |
11/05/2016 | 269.00p | 272.50p | 266.00p | 270.10p | 954257 |
10/05/2016 | 273.80p | 273.80p | 268.00p | 270.10p | 673779 |
09/05/2016 | 272.40p | 276.20p | 270.70p | 270.70p | 763501 |
06/05/2016 | 273.80p | 274.70p | 269.90p | 271.70p | 552916 |
05/05/2016 | 274.20p | 278.30p | 273.70p | 275.50p | 523487 |
04/05/2016 | 275.80p | 276.10p | 271.60p | 274.90p | 508003 |
03/05/2016 | 276.60p | 279.00p | 274.20p | 277.30p | 684523 |
29/04/2016 | 281.10p | 283.70p | 276.60p | 277.40p | 513963 |
28/04/2016 | 285.40p | 287.90p | 283.80p | 285.10p | 999280 |
27/04/2016 | 285.00p | 290.00p | 281.70p | 287.20p | 428416 |
26/04/2016 | 284.00p | 288.00p | 283.20p | 286.10p | 363186 |
25/04/2016 | 282.00p | 288.30p | 280.80p | 286.20p | 353924 |
22/04/2016 | 287.40p | 287.80p | 280.50p | 281.60p | 416173 |
21/04/2016 | 285.40p | 288.00p | 282.70p | 286.10p | 478519 |
*Close Price adjusted for both dividends and splits