Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/11/2017 | 239.77p | 242.24p | 238.76p | 241.23p | 331123 |
15/11/2017 | 243.98p | 243.98p | 236.20p | 238.95p | 699385 |
14/11/2017 | 243.70p | 245.08p | 240.04p | 240.32p | 1214809 |
13/11/2017 | 248.01p | 248.01p | 242.42p | 243.98p | 368118 |
10/11/2017 | 248.92p | 249.84p | 246.45p | 246.45p | 844281 |
09/11/2017 | 256.97p | 257.51p | 248.74p | 249.38p | 754749 |
08/11/2017 | 259.99p | 260.45p | 257.98p | 258.16p | 610733 |
07/11/2017 | 265.12p | 265.67p | 256.24p | 258.71p | 792086 |
06/11/2017 | 268.69p | 268.69p | 265.67p | 265.67p | 398162 |
03/11/2017 | 271.62p | 273.72p | 266.95p | 266.95p | 667998 |
02/11/2017 | 269.51p | 271.80p | 268.51p | 270.15p | 832745 |
01/11/2017 | 262.01p | 272.44p | 261.37p | 271.62p | 1245710 |
31/10/2017 | 260.45p | 264.60p | 258.44p | 260.18p | 761359 |
30/10/2017 | 262.83p | 264.94p | 260.33p | 261.28p | 897071 |
27/10/2017 | 257.25p | 268.87p | 253.95p | 262.10p | 1519824 |
26/10/2017 | 253.13p | 258.16p | 251.85p | 256.43p | 843123 |
25/10/2017 | 250.48p | 255.42p | 245.35p | 253.50p | 666437 |
24/10/2017 | 253.41p | 253.50p | 248.46p | 248.56p | 405549 |
23/10/2017 | 250.93p | 255.04p | 250.93p | 252.49p | 443702 |
20/10/2017 | 250.84p | 254.23p | 250.75p | 252.58p | 581321 |
19/10/2017 | 250.75p | 252.03p | 248.07p | 251.85p | 837595 |
18/10/2017 | 259.81p | 260.36p | 251.21p | 251.67p | 561070 |
17/10/2017 | 261.28p | 264.57p | 257.52p | 257.52p | 1236287 |
16/10/2017 | 256.79p | 260.64p | 254.32p | 256.15p | 713704 |
13/10/2017 | 249.10p | 255.78p | 248.92p | 254.87p | 533864 |
12/10/2017 | 253.31p | 254.50p | 249.20p | 249.65p | 651368 |
11/10/2017 | 255.97p | 255.97p | 252.31p | 254.23p | 378376 |
10/10/2017 | 258.99p | 259.81p | 255.97p | 256.15p | 358823 |
09/10/2017 | 259.35p | 260.27p | 256.70p | 258.35p | 361775 |
06/10/2017 | 257.52p | 261.55p | 257.52p | 260.45p | 629545 |
05/10/2017 | 255.51p | 257.89p | 254.87p | 257.89p | 423395 |
04/10/2017 | 255.51p | 256.33p | 254.14p | 256.33p | 450050 |
03/10/2017 | 252.12p | 255.78p | 252.12p | 255.42p | 291170 |
02/10/2017 | 248.37p | 253.50p | 248.37p | 252.22p | 629455 |
29/09/2017 | 248.10p | 248.10p | 245.44p | 247.91p | 642749 |
28/09/2017 | 246.27p | 247.27p | 243.98p | 247.27p | 475476 |
27/09/2017 | 245.90p | 245.90p | 244.44p | 245.35p | 353411 |
26/09/2017 | 251.67p | 252.58p | 245.81p | 245.81p | 604242 |
25/09/2017 | 249.01p | 251.94p | 249.01p | 251.03p | 315746 |
22/09/2017 | 248.46p | 253.22p | 248.28p | 250.75p | 729579 |
21/09/2017 | 245.54p | 249.74p | 245.17p | 248.56p | 725221 |
20/09/2017 | 245.26p | 251.58p | 244.80p | 246.08p | 598156 |
19/09/2017 | 243.52p | 246.18p | 243.34p | 244.99p | 792822 |
18/09/2017 | 241.51p | 246.18p | 241.51p | 244.25p | 631747 |
15/09/2017 | 246.63p | 246.82p | 240.59p | 240.59p | 2276295 |
14/09/2017 | 250.02p | 250.57p | 245.54p | 247.00p | 653307 |
13/09/2017 | 251.76p | 251.76p | 247.73p | 249.65p | 631792 |
12/09/2017 | 254.41p | 254.50p | 251.48p | 252.22p | 568028 |
11/09/2017 | 254.41p | 256.06p | 252.40p | 254.78p | 650957 |
08/09/2017 | 254.96p | 254.96p | 251.94p | 254.60p | 303501 |
07/09/2017 | 253.04p | 256.06p | 252.03p | 255.51p | 518182 |
06/09/2017 | 255.42p | 255.42p | 251.76p | 253.41p | 659439 |
05/09/2017 | 251.48p | 255.60p | 250.93p | 255.24p | 615360 |
04/09/2017 | 250.02p | 253.86p | 248.37p | 250.93p | 419193 |
01/09/2017 | 246.08p | 250.57p | 245.63p | 247.73p | 1205345 |
31/08/2017 | 248.28p | 251.21p | 245.72p | 246.72p | 757643 |
30/08/2017 | 251.76p | 254.14p | 248.19p | 251.39p | 944022 |
29/08/2017 | 256.97p | 257.16p | 249.84p | 250.75p | 680441 |
25/08/2017 | 257.07p | 258.26p | 253.86p | 256.52p | 672376 |
24/08/2017 | 254.87p | 255.42p | 253.41p | 254.41p | 336637 |
23/08/2017 | 255.14p | 256.88p | 254.05p | 255.14p | 329162 |
22/08/2017 | 254.32p | 257.34p | 252.76p | 256.43p | 470662 |
21/08/2017 | 253.77p | 255.05p | 252.03p | 253.68p | 276074 |
18/08/2017 | 254.14p | 254.87p | 250.75p | 254.69p | 572965 |
17/08/2017 | 253.41p | 256.15p | 253.31p | 254.60p | 652654 |
16/08/2017 | 251.21p | 253.41p | 251.21p | 252.67p | 434527 |
15/08/2017 | 249.65p | 251.39p | 249.47p | 250.75p | 534650 |
14/08/2017 | 255.42p | 255.88p | 249.01p | 249.20p | 908238 |
11/08/2017 | 254.50p | 255.51p | 251.12p | 254.14p | 720136 |
10/08/2017 | 256.33p | 257.25p | 250.84p | 254.78p | 858250 |
09/08/2017 | 261.18p | 262.10p | 252.86p | 257.07p | 881604 |
08/08/2017 | 266.03p | 267.41p | 262.74p | 263.47p | 508776 |
07/08/2017 | 267.86p | 268.23p | 266.22p | 266.77p | 569681 |
04/08/2017 | 261.55p | 267.96p | 260.54p | 267.77p | 733316 |
03/08/2017 | 264.84p | 267.13p | 259.08p | 262.65p | 826874 |
02/08/2017 | 272.53p | 272.90p | 264.02p | 264.02p | 1307695 |
01/08/2017 | 277.84p | 277.84p | 266.49p | 270.52p | 1039034 |
31/07/2017 | 274.36p | 274.36p | 270.70p | 271.25p | 425366 |
28/07/2017 | 276.19p | 280.68p | 269.97p | 270.88p | 323907 |
27/07/2017 | 277.11p | 278.85p | 275.28p | 276.10p | 428353 |
26/07/2017 | 277.84p | 281.78p | 277.11p | 277.47p | 742767 |
25/07/2017 | 277.75p | 281.32p | 276.28p | 278.02p | 559882 |
24/07/2017 | 276.56p | 279.21p | 275.00p | 276.38p | 667426 |
21/07/2017 | 279.21p | 283.70p | 278.30p | 279.03p | 624422 |
20/07/2017 | 281.32p | 282.32p | 279.12p | 279.12p | 476587 |
19/07/2017 | 280.77p | 281.96p | 278.76p | 281.32p | 410970 |
18/07/2017 | 279.76p | 282.60p | 277.75p | 280.77p | 403846 |
17/07/2017 | 280.86p | 282.87p | 277.93p | 279.85p | 496556 |
14/07/2017 | 273.54p | 279.03p | 273.54p | 278.30p | 305294 |
13/07/2017 | 275.46p | 280.22p | 274.73p | 277.93p | 254417 |
12/07/2017 | 271.89p | 276.38p | 270.70p | 275.74p | 695341 |
11/07/2017 | 274.09p | 275.28p | 268.96p | 270.88p | 433483 |
10/07/2017 | 275.92p | 275.92p | 270.15p | 272.81p | 518054 |
07/07/2017 | 269.51p | 270.52p | 266.22p | 270.52p | 425139 |
06/07/2017 | 274.27p | 275.55p | 268.87p | 269.70p | 514027 |
05/07/2017 | 267.77p | 275.19p | 267.77p | 274.91p | 351771 |
04/07/2017 | 272.90p | 275.64p | 268.87p | 272.07p | 682265 |
03/07/2017 | 270.52p | 275.09p | 268.78p | 273.17p | 585658 |
30/06/2017 | 269.24p | 271.34p | 268.14p | 269.15p | 516961 |
29/06/2017 | 269.51p | 274.73p | 267.96p | 268.78p | 700511 |
28/06/2017 | 274.09p | 275.28p | 271.98p | 272.26p | 512541 |
27/06/2017 | 275.55p | 275.55p | 272.99p | 274.64p | 662951 |
26/06/2017 | 273.08p | 275.19p | 271.71p | 275.19p | 418755 |
23/06/2017 | 270.43p | 272.99p | 266.95p | 271.71p | 819477 |
22/06/2017 | 270.52p | 270.52p | 267.04p | 268.69p | 495515 |
21/06/2017 | 272.81p | 273.08p | 267.50p | 269.97p | 666987 |
20/06/2017 | 275.28p | 277.29p | 271.89p | 272.90p | 643413 |
19/06/2017 | 272.17p | 274.00p | 270.52p | 273.54p | 388673 |
16/06/2017 | 267.32p | 270.98p | 267.13p | 269.51p | 2615854 |
15/06/2017 | 274.91p | 274.91p | 265.39p | 265.67p | 1705716 |
14/06/2017 | 275.92p | 277.84p | 275.28p | 275.74p | 551418 |
13/06/2017 | 270.06p | 275.46p | 270.06p | 275.19p | 773109 |
12/06/2017 | 271.34p | 272.53p | 268.41p | 270.06p | 619012 |
09/06/2017 | 267.50p | 272.90p | 266.77p | 272.44p | 1047622 |
08/06/2017 | 268.51p | 268.60p | 264.11p | 267.41p | 1592887 |
07/06/2017 | 269.51p | 270.79p | 267.96p | 268.23p | 694536 |
06/06/2017 | 271.53p | 273.36p | 268.78p | 269.24p | 1184573 |
05/06/2017 | 271.80p | 273.26p | 270.61p | 272.53p | 480914 |
02/06/2017 | 275.19p | 275.19p | 270.79p | 273.08p | 847246 |
01/06/2017 | 274.82p | 275.28p | 271.62p | 273.08p | 827242 |
31/05/2017 | 276.38p | 276.83p | 273.72p | 274.82p | 1120508 |
30/05/2017 | 277.29p | 280.31p | 274.64p | 275.55p | 952611 |
26/05/2017 | 275.74p | 279.76p | 274.89p | 278.02p | 1058556 |
25/05/2017 | 276.19p | 278.66p | 273.63p | 275.00p | 2774427 |
24/05/2017 | 268.96p | 275.92p | 268.96p | 275.64p | 4407180 |
23/05/2017 | 269.51p | 273.08p | 269.51p | 270.79p | 880394 |
22/05/2017 | 269.51p | 270.79p | 268.32p | 269.51p | 720305 |
19/05/2017 | 265.85p | 276.36p | 265.12p | 265.12p | 2370456 |
18/05/2017 | 268.87p | 269.51p | 263.75p | 265.94p | 1279231 |
17/05/2017 | 276.19p | 276.83p | 269.42p | 270.61p | 1443080 |
16/05/2017 | 271.89p | 276.83p | 270.88p | 276.19p | 1107011 |
15/05/2017 | 274.18p | 274.18p | 269.79p | 271.53p | 1274917 |
12/05/2017 | 276.10p | 276.47p | 269.60p | 271.71p | 1202598 |
11/05/2017 | 277.29p | 277.93p | 274.18p | 276.38p | 1535429 |
10/05/2017 | 277.66p | 279.12p | 276.74p | 277.11p | 673026 |
09/05/2017 | 279.49p | 279.94p | 277.29p | 277.29p | 1273164 |
08/05/2017 | 278.76p | 281.47p | 276.01p | 276.65p | 887040 |
05/05/2017 | 277.75p | 278.39p | 276.19p | 277.20p | 664456 |
04/05/2017 | 280.77p | 280.77p | 277.47p | 277.57p | 517554 |
03/05/2017 | 280.77p | 281.96p | 277.20p | 280.68p | 1237083 |
02/05/2017 | 280.04p | 282.42p | 278.57p | 280.68p | 1259987 |
28/04/2017 | 286.63p | 286.81p | 277.93p | 278.39p | 1557737 |
27/04/2017 | 283.70p | 293.47p | 279.67p | 280.95p | 1602853 |
26/04/2017 | 287.91p | 291.66p | 284.89p | 290.19p | 1816570 |
25/04/2017 | 279.21p | 291.75p | 276.47p | 287.36p | 2899983 |
24/04/2017 | 271.07p | 273.08p | 266.58p | 273.08p | 1336055 |
21/04/2017 | 261.28p | 265.49p | 260.66p | 265.49p | 1189282 |
20/04/2017 | 261.82p | 263.20p | 259.26p | 259.26p | 1145908 |
19/04/2017 | 268.23p | 270.18p | 259.90p | 259.90p | 1758820 |
18/04/2017 | 267.86p | 272.44p | 267.41p | 267.50p | 1786354 |
13/04/2017 | 260.91p | 268.81p | 260.91p | 267.32p | 2093292 |
12/04/2017 | 257.80p | 264.11p | 256.97p | 263.11p | 1310793 |
11/04/2017 | 261.64p | 263.84p | 256.52p | 256.52p | 2951894 |
10/04/2017 | 264.20p | 264.20p | 260.18p | 261.64p | 1021448 |
07/04/2017 | 261.73p | 263.38p | 259.26p | 262.83p | 596808 |
06/04/2017 | 256.97p | 263.01p | 255.60p | 261.09p | 1221037 |
05/04/2017 | 265.76p | 265.76p | 262.47p | 262.47p | 839306 |
04/04/2017 | 266.40p | 267.41p | 262.83p | 264.11p | 1014278 |
03/04/2017 | 266.40p | 267.86p | 264.11p | 264.11p | 1052970 |
31/03/2017 | 266.03p | 271.16p | 263.29p | 264.66p | 820370 |
30/03/2017 | 264.57p | 266.13p | 261.37p | 264.75p | 578957 |
29/03/2017 | 263.20p | 264.94p | 262.74p | 263.29p | 1351197 |
28/03/2017 | 258.99p | 264.39p | 258.99p | 264.39p | 806552 |
27/03/2017 | 262.10p | 263.38p | 258.90p | 260.27p | 746504 |
24/03/2017 | 262.83p | 263.38p | 260.09p | 262.47p | 2126372 |
23/03/2017 | 259.17p | 262.92p | 258.03p | 261.73p | 943333 |
22/03/2017 | 262.28p | 262.28p | 257.62p | 259.17p | 769650 |
21/03/2017 | 268.60p | 270.34p | 263.47p | 263.47p | 921847 |
20/03/2017 | 265.76p | 266.86p | 262.65p | 265.49p | 1065758 |
17/03/2017 | 265.85p | 269.05p | 263.47p | 263.84p | 1417114 |
16/03/2017 | 269.60p | 271.80p | 264.94p | 266.22p | 922381 |
15/03/2017 | 269.15p | 270.52p | 265.21p | 266.49p | 1124283 |
14/03/2017 | 271.80p | 271.80p | 265.85p | 267.59p | 949205 |
13/03/2017 | 269.79p | 272.26p | 268.60p | 271.07p | 934972 |
10/03/2017 | 270.24p | 270.24p | 265.90p | 268.41p | 676147 |
09/03/2017 | 273.08p | 274.00p | 266.49p | 268.69p | 721010 |
08/03/2017 | 270.79p | 272.62p | 268.96p | 272.53p | 825254 |
07/03/2017 | 267.50p | 271.71p | 266.31p | 269.88p | 828083 |
06/03/2017 | 269.70p | 269.70p | 264.20p | 266.31p | 991323 |
03/03/2017 | 271.80p | 271.80p | 266.68p | 271.25p | 1019818 |
02/03/2017 | 269.42p | 272.17p | 265.67p | 271.62p | 1390468 |
01/03/2017 | 261.73p | 272.62p | 252.67p | 270.15p | 3194826 |
28/02/2017 | 271.34p | 276.65p | 271.07p | 274.18p | 1247800 |
27/02/2017 | 272.26p | 272.81p | 267.68p | 272.53p | 888060 |
24/02/2017 | 267.32p | 269.70p | 264.30p | 268.14p | 1182632 |
23/02/2017 | 268.69p | 271.71p | 267.29p | 267.32p | 1499651 |
22/02/2017 | 276.01p | 276.01p | 269.97p | 270.24p | 1095454 |
21/02/2017 | 273.63p | 276.38p | 273.26p | 273.81p | 914552 |
20/02/2017 | 278.21p | 280.04p | 274.09p | 274.27p | 1382796 |
17/02/2017 | 280.77p | 282.23p | 278.57p | 279.03p | 889905 |
16/02/2017 | 281.41p | 281.96p | 278.21p | 279.76p | 1996712 |
15/02/2017 | 278.66p | 284.25p | 276.10p | 283.51p | 2502059 |
14/02/2017 | 284.61p | 284.61p | 274.36p | 276.92p | 2193316 |
13/02/2017 | 279.21p | 287.05p | 277.29p | 279.76p | 2125556 |
10/02/2017 | 258.99p | 277.29p | 258.99p | 277.29p | 6742168 |
09/02/2017 | 249.74p | 253.31p | 249.56p | 251.85p | 531793 |
08/02/2017 | 256.33p | 256.52p | 250.48p | 251.67p | 1317445 |
07/02/2017 | 251.03p | 254.23p | 249.65p | 253.95p | 847903 |
06/02/2017 | 248.65p | 252.86p | 245.81p | 248.83p | 678725 |
03/02/2017 | 248.56p | 248.56p | 246.36p | 247.55p | 850059 |
*Close Price adjusted for both dividends and splits