Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/02/2017 | 162.50p | 166.84p | 162.50p | 162.50p | 799819 |
13/02/2017 | 162.38p | 165.14p | 162.29p | 164.37p | 9474 |
10/02/2017 | 166.00p | 166.00p | 164.00p | 165.00p | 1670 |
09/02/2017 | 165.25p | 168.00p | 162.00p | 163.13p | 51634 |
08/02/2017 | 169.50p | 169.75p | 165.25p | 167.00p | 6000 |
07/02/2017 | 169.50p | 169.50p | 164.35p | 166.75p | 22011 |
06/02/2017 | 164.00p | 167.90p | 163.00p | 164.00p | 44806 |
03/02/2017 | 170.00p | 170.00p | 162.00p | 164.25p | 139017 |
02/02/2017 | 162.00p | 169.00p | 161.25p | 164.37p | 36648 |
01/02/2017 | 160.00p | 169.00p | 160.00p | 161.50p | 7241 |
31/01/2017 | 161.00p | 170.00p | 160.00p | 161.00p | 11920 |
30/01/2017 | 160.50p | 162.50p | 160.00p | 160.00p | 2262 |
27/01/2017 | 170.00p | 170.00p | 160.00p | 165.00p | 29322 |
26/01/2017 | 177.00p | 177.00p | 162.65p | 164.50p | 59201 |
25/01/2017 | 170.75p | 180.00p | 170.00p | 170.25p | 1017134 |
24/01/2017 | 180.00p | 180.00p | 170.00p | 170.25p | 8809 |
23/01/2017 | 170.00p | 175.50p | 170.00p | 172.75p | 152397 |
20/01/2017 | 180.00p | 180.00p | 172.00p | 173.00p | 16589 |
19/01/2017 | 180.00p | 180.00p | 170.00p | 172.00p | 415323 |
18/01/2017 | 170.00p | 180.00p | 170.00p | 175.00p | 34087 |
17/01/2017 | 171.00p | 178.50p | 170.00p | 178.50p | 222876 |
16/01/2017 | 169.75p | 178.00p | 167.39p | 178.00p | 1017285 |
13/01/2017 | 165.00p | 173.00p | 165.00p | 170.00p | 32293 |
12/01/2017 | 175.00p | 175.00p | 166.25p | 169.00p | 94057 |
11/01/2017 | 165.00p | 170.34p | 165.00p | 169.50p | 41748 |
10/01/2017 | 166.00p | 170.00p | 166.00p | 169.00p | 264453 |
09/01/2017 | 174.00p | 174.00p | 164.00p | 171.00p | 98970 |
06/01/2017 | 174.00p | 174.00p | 166.81p | 169.75p | 801270 |
05/01/2017 | 164.00p | 169.48p | 164.00p | 165.75p | 690289 |
04/01/2017 | 171.00p | 171.00p | 164.00p | 167.50p | 2294925 |
03/01/2017 | 166.00p | 170.25p | 164.00p | 165.25p | 389021 |
30/12/2016 | 166.00p | 167.75p | 166.00p | 166.25p | 2528 |
29/12/2016 | 174.00p | 174.00p | 166.00p | 166.00p | 152657 |
28/12/2016 | 174.00p | 174.00p | 168.25p | 169.25p | 62255 |
23/12/2016 | 167.75p | 169.39p | 167.50p | 167.75p | 505414 |
22/12/2016 | 166.00p | 171.25p | 166.00p | 167.00p | 10692 |
21/12/2016 | 172.75p | 172.75p | 166.25p | 167.00p | 44579 |
20/12/2016 | 169.00p | 170.00p | 165.25p | 166.00p | 876701 |
19/12/2016 | 179.75p | 179.75p | 168.25p | 168.25p | 39381 |
16/12/2016 | 180.00p | 180.00p | 169.00p | 169.50p | 2971581 |
15/12/2016 | 181.00p | 183.00p | 177.75p | 178.00p | 453320 |
14/12/2016 | 185.25p | 186.00p | 178.00p | 180.00p | 531759 |
13/12/2016 | 190.00p | 190.00p | 180.04p | 184.75p | 2241314 |
12/12/2016 | 188.00p | 190.00p | 185.00p | 188.25p | 275490 |
09/12/2016 | 185.25p | 188.38p | 183.19p | 185.00p | 231264 |
08/12/2016 | 187.50p | 187.50p | 181.00p | 183.50p | 652487 |
07/12/2016 | 193.00p | 193.00p | 185.00p | 186.00p | 349501 |
06/12/2016 | 185.00p | 200.00p | 185.00p | 189.00p | 591564 |
05/12/2016 | 180.00p | 184.00p | 177.41p | 180.25p | 228551 |
02/12/2016 | 175.50p | 182.00p | 174.75p | 179.00p | 313206 |
01/12/2016 | 174.00p | 175.75p | 168.00p | 174.00p | 189942 |
30/11/2016 | 167.50p | 170.50p | 167.00p | 168.75p | 28234 |
29/11/2016 | 165.00p | 174.00p | 162.50p | 170.50p | 32237 |
28/11/2016 | 164.00p | 164.00p | 160.00p | 163.25p | 45273 |
25/11/2016 | 162.00p | 164.22p | 162.00p | 163.25p | 9471 |
24/11/2016 | 162.00p | 162.00p | 160.25p | 162.00p | 54948 |
23/11/2016 | 161.25p | 164.00p | 161.25p | 162.87p | 11561 |
22/11/2016 | 163.00p | 164.25p | 161.00p | 164.25p | 322243 |
21/11/2016 | 163.25p | 165.00p | 163.25p | 165.00p | 61 |
18/11/2016 | 165.75p | 164.50p | 161.25p | 164.50p | 0 |
17/11/2016 | 165.75p | 165.75p | 156.50p | 161.25p | 46983 |
16/11/2016 | 167.00p | 167.00p | 161.75p | 163.63p | 5204 |
15/11/2016 | 167.00p | 167.00p | 161.75p | 165.00p | 18173 |
14/11/2016 | 162.00p | 166.60p | 162.00p | 164.50p | 33647 |
11/11/2016 | 162.50p | 163.75p | 160.00p | 161.25p | 43168 |
10/11/2016 | 159.50p | 160.00p | 159.00p | 160.00p | 132894 |
09/11/2016 | 162.00p | 162.00p | 158.25p | 160.75p | 459282 |
08/11/2016 | 161.00p | 164.12p | 160.26p | 162.50p | 152170 |
07/11/2016 | 161.50p | 163.87p | 161.50p | 162.75p | 90471 |
04/11/2016 | 166.75p | 166.75p | 163.50p | 163.87p | 292119 |
03/11/2016 | 162.00p | 165.00p | 162.00p | 163.25p | 87015 |
02/11/2016 | 165.00p | 165.00p | 160.50p | 162.00p | 98121 |
01/11/2016 | 162.00p | 165.50p | 162.00p | 163.00p | 226602 |
31/10/2016 | 164.00p | 167.38p | 161.52p | 165.00p | 60005 |
28/10/2016 | 170.00p | 170.00p | 164.25p | 165.75p | 1195959 |
27/10/2016 | 169.25p | 169.25p | 165.22p | 167.12p | 16917 |
26/10/2016 | 166.00p | 169.00p | 165.26p | 167.25p | 275024 |
25/10/2016 | 167.00p | 169.50p | 167.00p | 169.12p | 35041 |
24/10/2016 | 167.50p | 169.84p | 167.00p | 167.00p | 14256 |
21/10/2016 | 168.25p | 169.85p | 167.00p | 167.00p | 9858 |
20/10/2016 | 168.00p | 170.42p | 168.00p | 168.88p | 33325 |
19/10/2016 | 171.75p | 171.75p | 168.94p | 170.00p | 54917 |
18/10/2016 | 170.00p | 170.00p | 168.00p | 169.50p | 63291 |
17/10/2016 | 171.00p | 171.60p | 168.00p | 169.00p | 25399 |
14/10/2016 | 170.00p | 172.01p | 168.50p | 170.50p | 516322 |
13/10/2016 | 170.25p | 171.66p | 168.25p | 168.25p | 65156 |
12/10/2016 | 170.00p | 172.63p | 168.00p | 170.75p | 490868 |
11/10/2016 | 168.25p | 169.75p | 168.25p | 168.75p | 20561 |
10/10/2016 | 168.00p | 169.75p | 166.50p | 168.00p | 687462 |
07/10/2016 | 168.00p | 169.75p | 165.00p | 168.00p | 309904 |
06/10/2016 | 165.00p | 169.25p | 165.00p | 169.25p | 255310 |
05/10/2016 | 166.00p | 167.00p | 165.00p | 166.50p | 33944 |
04/10/2016 | 168.00p | 168.00p | 165.25p | 167.50p | 17646 |
03/10/2016 | 168.00p | 168.00p | 165.00p | 166.25p | 1226558 |
30/09/2016 | 168.75p | 168.75p | 165.25p | 168.75p | 31057 |
29/09/2016 | 170.25p | 170.25p | 165.00p | 168.00p | 803395 |
28/09/2016 | 170.75p | 170.75p | 166.00p | 169.25p | 178764 |
27/09/2016 | 169.00p | 169.00p | 167.00p | 169.00p | 36859 |
26/09/2016 | 169.75p | 170.62p | 167.00p | 169.50p | 28055 |
23/09/2016 | 170.50p | 170.62p | 167.75p | 168.00p | 2029656 |
22/09/2016 | 171.25p | 171.98p | 168.00p | 169.00p | 6162768 |
21/09/2016 | 175.00p | 178.82p | 171.00p | 171.00p | 6750027 |
*Close Price adjusted for both dividends and splits