Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2017 | 333.40p | 335.00p | 329.70p | 335.00p | 2142309 |
29/11/2017 | 334.00p | 338.80p | 333.67p | 333.70p | 1387054 |
28/11/2017 | 330.00p | 335.80p | 328.80p | 335.00p | 1388632 |
27/11/2017 | 335.80p | 335.80p | 329.40p | 329.50p | 1501791 |
24/11/2017 | 338.80p | 338.90p | 333.00p | 333.80p | 742656 |
23/11/2017 | 334.20p | 337.80p | 333.25p | 337.80p | 1023162 |
22/11/2017 | 337.00p | 339.40p | 335.20p | 335.50p | 1042138 |
21/11/2017 | 333.00p | 343.20p | 331.30p | 338.40p | 1875332 |
20/11/2017 | 331.70p | 333.30p | 327.10p | 333.30p | 1155654 |
17/11/2017 | 333.80p | 334.60p | 330.90p | 330.90p | 1292694 |
16/11/2017 | 329.20p | 334.10p | 327.70p | 333.40p | 1612995 |
15/11/2017 | 330.10p | 330.50p | 327.20p | 328.30p | 1329835 |
14/11/2017 | 325.30p | 331.20p | 324.10p | 330.50p | 1646510 |
13/11/2017 | 328.00p | 328.90p | 323.40p | 324.00p | 1652445 |
10/11/2017 | 329.80p | 330.90p | 326.80p | 328.50p | 1092357 |
09/11/2017 | 334.80p | 334.80p | 328.70p | 328.70p | 1458679 |
08/11/2017 | 333.50p | 336.10p | 332.60p | 334.20p | 1607504 |
07/11/2017 | 336.30p | 336.50p | 333.00p | 334.40p | 1348056 |
06/11/2017 | 334.70p | 339.00p | 330.60p | 335.80p | 2013982 |
03/11/2017 | 333.00p | 336.60p | 331.70p | 336.20p | 1425844 |
02/11/2017 | 329.20p | 333.00p | 324.60p | 332.00p | 2122840 |
01/11/2017 | 327.10p | 330.00p | 324.40p | 329.10p | 4818158 |
31/10/2017 | 324.90p | 326.00p | 324.00p | 324.90p | 1501924 |
30/10/2017 | 318.70p | 325.50p | 317.58p | 325.10p | 2315461 |
27/10/2017 | 321.60p | 321.60p | 317.80p | 319.30p | 1704416 |
26/10/2017 | 319.70p | 321.80p | 317.10p | 320.90p | 2344738 |
25/10/2017 | 317.50p | 319.90p | 315.70p | 318.60p | 2094623 |
24/10/2017 | 316.80p | 319.80p | 316.20p | 317.60p | 2039610 |
23/10/2017 | 314.60p | 318.30p | 312.10p | 317.70p | 640746 |
20/10/2017 | 315.30p | 317.10p | 312.90p | 315.30p | 1436406 |
19/10/2017 | 317.50p | 318.10p | 314.90p | 315.40p | 1092468 |
18/10/2017 | 316.60p | 320.00p | 314.00p | 317.50p | 1874990 |
17/10/2017 | 322.00p | 323.18p | 313.80p | 315.80p | 2078808 |
16/10/2017 | 319.50p | 322.60p | 317.50p | 318.50p | 1422981 |
13/10/2017 | 321.50p | 323.70p | 317.50p | 318.10p | 2314700 |
12/10/2017 | 319.80p | 323.50p | 318.80p | 323.20p | 1085168 |
11/10/2017 | 320.10p | 323.00p | 319.40p | 320.80p | 1325169 |
10/10/2017 | 319.70p | 323.80p | 318.50p | 319.00p | 1564388 |
09/10/2017 | 318.20p | 320.40p | 315.70p | 318.70p | 1553851 |
06/10/2017 | 317.80p | 320.40p | 317.00p | 317.70p | 879081 |
05/10/2017 | 317.00p | 319.50p | 314.80p | 317.00p | 1138373 |
04/10/2017 | 318.60p | 319.30p | 313.20p | 316.50p | 1171679 |
03/10/2017 | 321.20p | 321.50p | 319.20p | 319.20p | 766154 |
02/10/2017 | 319.70p | 322.90p | 317.60p | 320.90p | 1476716 |
29/09/2017 | 321.00p | 323.30p | 318.00p | 318.00p | 1100851 |
28/09/2017 | 316.20p | 321.30p | 315.60p | 321.30p | 1003409 |
27/09/2017 | 318.20p | 318.20p | 314.70p | 315.60p | 1076138 |
26/09/2017 | 313.50p | 318.40p | 307.00p | 317.40p | 1240722 |
25/09/2017 | 315.30p | 319.30p | 315.30p | 318.10p | 742458 |
22/09/2017 | 318.20p | 318.70p | 313.10p | 318.20p | 768117 |
21/09/2017 | 321.30p | 321.30p | 317.30p | 318.20p | 1241648 |
20/09/2017 | 319.50p | 321.50p | 318.40p | 321.00p | 1187568 |
19/09/2017 | 319.30p | 321.10p | 317.20p | 319.50p | 1584453 |
18/09/2017 | 319.50p | 321.70p | 318.00p | 318.40p | 952372 |
15/09/2017 | 318.00p | 318.90p | 315.40p | 318.90p | 2033861 |
14/09/2017 | 317.90p | 321.20p | 317.10p | 318.70p | 1498811 |
13/09/2017 | 318.60p | 319.30p | 310.50p | 318.40p | 1502420 |
12/09/2017 | 322.70p | 323.00p | 318.70p | 318.70p | 894178 |
11/09/2017 | 319.60p | 322.00p | 319.50p | 321.20p | 874456 |
08/09/2017 | 316.50p | 319.40p | 314.80p | 319.40p | 889644 |
07/09/2017 | 317.10p | 318.60p | 315.90p | 318.00p | 1570102 |
06/09/2017 | 320.80p | 320.80p | 314.70p | 315.60p | 1422921 |
05/09/2017 | 319.50p | 323.20p | 318.30p | 321.20p | 1001333 |
04/09/2017 | 328.90p | 328.90p | 318.80p | 319.30p | 1269585 |
01/09/2017 | 320.20p | 323.10p | 319.50p | 320.90p | 1777373 |
31/08/2017 | 316.80p | 319.50p | 314.40p | 319.50p | 2252853 |
30/08/2017 | 316.90p | 317.40p | 313.80p | 314.90p | 1319962 |
29/08/2017 | 317.10p | 318.20p | 314.70p | 315.30p | 1079324 |
25/08/2017 | 318.00p | 320.70p | 318.00p | 318.70p | 1487516 |
24/08/2017 | 317.70p | 320.70p | 317.30p | 317.90p | 1062904 |
23/08/2017 | 322.20p | 324.70p | 316.70p | 319.00p | 1109963 |
22/08/2017 | 322.30p | 323.20p | 321.40p | 322.50p | 1018141 |
21/08/2017 | 320.50p | 323.10p | 320.30p | 321.60p | 846810 |
18/08/2017 | 322.30p | 323.40p | 319.00p | 321.20p | 885850 |
17/08/2017 | 324.80p | 325.30p | 322.20p | 322.70p | 812876 |
16/08/2017 | 322.20p | 324.50p | 321.20p | 324.10p | 1186934 |
15/08/2017 | 321.70p | 323.20p | 321.40p | 323.00p | 775361 |
14/08/2017 | 322.00p | 323.20p | 321.30p | 322.30p | 794058 |
11/08/2017 | 322.50p | 323.30p | 319.80p | 320.20p | 1332331 |
10/08/2017 | 326.00p | 326.00p | 322.80p | 323.00p | 1070748 |
09/08/2017 | 324.00p | 326.60p | 322.10p | 325.60p | 1540217 |
08/08/2017 | 322.10p | 325.90p | 322.00p | 325.20p | 1194415 |
07/08/2017 | 327.30p | 327.60p | 321.80p | 322.00p | 2269878 |
04/08/2017 | 326.60p | 327.20p | 324.80p | 326.90p | 1150025 |
03/08/2017 | 328.00p | 330.10p | 326.00p | 326.90p | 2222895 |
02/08/2017 | 331.10p | 336.80p | 329.20p | 330.20p | 1193625 |
01/08/2017 | 332.60p | 334.70p | 331.50p | 332.00p | 1005733 |
31/07/2017 | 333.20p | 338.40p | 331.50p | 332.10p | 1425513 |
28/07/2017 | 334.90p | 335.50p | 331.20p | 332.00p | 1952854 |
27/07/2017 | 336.80p | 338.70p | 335.40p | 336.80p | 1266282 |
26/07/2017 | 335.60p | 339.90p | 333.80p | 337.70p | 1877476 |
25/07/2017 | 337.80p | 340.70p | 333.60p | 334.70p | 1853063 |
24/07/2017 | 342.00p | 342.90p | 335.80p | 338.30p | 2913691 |
21/07/2017 | 349.20p | 350.50p | 337.40p | 341.30p | 4143129 |
20/07/2017 | 330.00p | 351.70p | 301.00p | 350.40p | 7919790 |
19/07/2017 | 360.10p | 361.00p | 354.30p | 359.40p | 1580559 |
18/07/2017 | 361.60p | 364.70p | 357.10p | 358.50p | 1766975 |
17/07/2017 | 359.00p | 362.60p | 357.80p | 361.30p | 952994 |
14/07/2017 | 360.00p | 360.60p | 357.10p | 359.20p | 744984 |
13/07/2017 | 357.20p | 359.80p | 356.30p | 359.80p | 1170694 |
12/07/2017 | 354.70p | 357.00p | 351.50p | 356.20p | 1462253 |
11/07/2017 | 358.10p | 358.10p | 353.20p | 354.70p | 892993 |
10/07/2017 | 357.50p | 358.90p | 354.90p | 357.20p | 905345 |
07/07/2017 | 356.40p | 357.30p | 351.80p | 357.00p | 839710 |
06/07/2017 | 359.00p | 359.80p | 352.10p | 356.40p | 1101253 |
05/07/2017 | 355.40p | 361.10p | 354.20p | 359.10p | 804333 |
04/07/2017 | 355.10p | 356.40p | 351.00p | 355.60p | 843649 |
03/07/2017 | 354.60p | 355.60p | 351.50p | 353.70p | 1488583 |
30/06/2017 | 352.40p | 356.00p | 351.20p | 353.70p | 1525328 |
29/06/2017 | 357.60p | 359.10p | 350.10p | 352.50p | 1424085 |
28/06/2017 | 354.10p | 358.90p | 351.60p | 356.50p | 1032674 |
27/06/2017 | 362.20p | 362.20p | 353.70p | 355.90p | 1297458 |
26/06/2017 | 360.00p | 363.30p | 356.90p | 360.20p | 1238935 |
23/06/2017 | 357.30p | 359.30p | 354.00p | 359.30p | 618825 |
22/06/2017 | 354.40p | 357.40p | 353.50p | 357.00p | 686109 |
21/06/2017 | 355.60p | 359.30p | 353.40p | 354.00p | 948641 |
20/06/2017 | 353.90p | 358.70p | 352.90p | 356.30p | 1261809 |
19/06/2017 | 359.00p | 359.00p | 351.20p | 353.50p | 1218854 |
16/06/2017 | 347.00p | 356.90p | 347.00p | 355.80p | 3612706 |
15/06/2017 | 352.10p | 353.00p | 342.80p | 345.70p | 2329669 |
14/06/2017 | 348.90p | 355.00p | 346.70p | 354.20p | 1062026 |
13/06/2017 | 345.70p | 349.90p | 344.60p | 349.00p | 1208621 |
12/06/2017 | 352.30p | 352.60p | 341.70p | 343.80p | 1386469 |
09/06/2017 | 354.90p | 357.50p | 350.10p | 354.00p | 1200001 |
08/06/2017 | 356.00p | 357.50p | 353.20p | 355.10p | 981503 |
07/06/2017 | 353.00p | 359.40p | 353.00p | 356.60p | 1287138 |
06/06/2017 | 357.60p | 358.00p | 350.50p | 353.50p | 1447010 |
05/06/2017 | 356.10p | 358.00p | 352.90p | 357.90p | 1052244 |
02/06/2017 | 355.40p | 357.30p | 353.30p | 353.70p | 1663701 |
01/06/2017 | 349.40p | 354.80p | 349.40p | 354.20p | 2348569 |
31/05/2017 | 347.60p | 349.00p | 345.70p | 348.70p | 1313879 |
30/05/2017 | 344.30p | 347.70p | 341.30p | 347.70p | 1550865 |
26/05/2017 | 344.40p | 346.20p | 342.70p | 343.80p | 1123133 |
25/05/2017 | 342.90p | 344.40p | 340.90p | 344.40p | 612263 |
24/05/2017 | 338.80p | 344.10p | 337.60p | 342.20p | 1308396 |
23/05/2017 | 334.40p | 338.20p | 334.40p | 337.10p | 1177776 |
22/05/2017 | 335.20p | 337.20p | 335.00p | 336.00p | 1229663 |
19/05/2017 | 336.10p | 336.90p | 334.10p | 335.30p | 1535271 |
18/05/2017 | 332.70p | 334.50p | 331.50p | 334.40p | 1586809 |
17/05/2017 | 335.40p | 337.50p | 332.40p | 335.30p | 2302708 |
16/05/2017 | 337.10p | 339.30p | 335.70p | 337.00p | 3889158 |
15/05/2017 | 348.60p | 351.00p | 337.10p | 338.30p | 3794253 |
12/05/2017 | 348.10p | 351.00p | 348.10p | 348.60p | 1950376 |
11/05/2017 | 351.70p | 352.30p | 346.90p | 348.00p | 2774996 |
10/05/2017 | 351.50p | 353.90p | 351.00p | 351.70p | 2059183 |
09/05/2017 | 357.00p | 358.20p | 350.50p | 353.10p | 2659670 |
08/05/2017 | 354.30p | 357.20p | 352.30p | 356.90p | 1276773 |
05/05/2017 | 354.00p | 355.00p | 352.90p | 354.00p | 1179669 |
04/05/2017 | 350.70p | 354.70p | 348.10p | 353.40p | 1705840 |
03/05/2017 | 351.30p | 352.60p | 349.10p | 349.40p | 1850478 |
02/05/2017 | 348.00p | 353.00p | 346.20p | 353.00p | 2031885 |
28/04/2017 | 345.10p | 349.20p | 343.30p | 345.90p | 2246449 |
27/04/2017 | 340.70p | 346.70p | 340.70p | 345.50p | 1985570 |
26/04/2017 | 340.40p | 343.00p | 340.40p | 342.20p | 1136349 |
25/04/2017 | 339.70p | 344.50p | 339.70p | 341.30p | 1856928 |
24/04/2017 | 342.70p | 342.70p | 338.50p | 340.60p | 1794374 |
21/04/2017 | 338.90p | 339.20p | 335.40p | 336.40p | 2173451 |
20/04/2017 | 329.00p | 339.60p | 327.60p | 336.00p | 3157184 |
19/04/2017 | 328.70p | 334.00p | 328.30p | 333.00p | 1889616 |
18/04/2017 | 330.80p | 332.42p | 328.00p | 328.00p | 2665218 |
13/04/2017 | 331.60p | 332.20p | 326.40p | 329.90p | 2382388 |
12/04/2017 | 327.20p | 330.90p | 327.05p | 330.30p | 2175945 |
11/04/2017 | 327.10p | 330.60p | 325.30p | 325.40p | 2567960 |
10/04/2017 | 326.70p | 328.89p | 325.10p | 325.10p | 1456941 |
07/04/2017 | 329.10p | 329.70p | 324.00p | 326.10p | 2247870 |
06/04/2017 | 326.80p | 327.80p | 323.20p | 326.00p | 2040758 |
05/04/2017 | 335.10p | 335.40p | 330.40p | 332.00p | 1862619 |
04/04/2017 | 330.10p | 333.70p | 328.80p | 332.50p | 2249056 |
03/04/2017 | 332.20p | 333.30p | 329.10p | 329.10p | 3067445 |
31/03/2017 | 337.00p | 337.00p | 329.10p | 330.20p | 4149524 |
30/03/2017 | 336.20p | 337.60p | 333.60p | 335.00p | 1831094 |
29/03/2017 | 336.90p | 339.50p | 333.60p | 335.40p | 2640442 |
28/03/2017 | 342.50p | 342.60p | 330.00p | 337.20p | 10346929 |
27/03/2017 | 343.10p | 343.10p | 339.50p | 341.00p | 1635888 |
24/03/2017 | 341.70p | 342.83p | 337.13p | 342.80p | 3850446 |
23/03/2017 | 339.70p | 344.83p | 338.10p | 341.30p | 2663606 |
22/03/2017 | 339.30p | 339.50p | 330.00p | 339.00p | 8886408 |
21/03/2017 | 348.80p | 349.40p | 339.70p | 339.80p | 1708073 |
20/03/2017 | 347.90p | 348.60p | 345.70p | 348.00p | 1269618 |
17/03/2017 | 342.00p | 347.30p | 337.55p | 347.30p | 1665809 |
16/03/2017 | 339.00p | 341.20p | 337.30p | 341.00p | 1711373 |
15/03/2017 | 337.50p | 338.80p | 334.70p | 336.90p | 1440875 |
14/03/2017 | 341.40p | 341.40p | 337.50p | 337.50p | 2203426 |
13/03/2017 | 343.10p | 344.70p | 339.20p | 339.50p | 1432166 |
10/03/2017 | 340.50p | 342.11p | 337.60p | 340.80p | 1349811 |
09/03/2017 | 341.10p | 342.30p | 339.00p | 341.40p | 1535130 |
08/03/2017 | 342.50p | 343.40p | 339.30p | 340.40p | 2139255 |
07/03/2017 | 341.10p | 344.10p | 339.40p | 341.00p | 2286111 |
06/03/2017 | 335.20p | 345.00p | 335.20p | 341.90p | 1520439 |
03/03/2017 | 339.40p | 341.20p | 335.10p | 338.00p | 1822168 |
02/03/2017 | 336.80p | 341.40p | 335.50p | 338.20p | 1828698 |
01/03/2017 | 332.50p | 340.30p | 324.00p | 339.70p | 2893660 |
28/02/2017 | 315.00p | 336.70p | 301.00p | 329.70p | 7033818 |
27/02/2017 | 346.40p | 351.10p | 339.90p | 351.00p | 2132597 |
24/02/2017 | 341.70p | 345.60p | 337.60p | 338.60p | 911898 |
23/02/2017 | 342.80p | 342.80p | 338.70p | 340.70p | 1081290 |
22/02/2017 | 341.70p | 344.20p | 340.02p | 341.00p | 1350221 |
21/02/2017 | 339.90p | 342.20p | 337.10p | 341.20p | 1328257 |
20/02/2017 | 337.00p | 341.00p | 337.00p | 339.70p | 618505 |
17/02/2017 | 340.60p | 340.60p | 337.10p | 338.60p | 762007 |
*Close Price adjusted for both dividends and splits