Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/02/2017 | 338.30p | 341.00p | 337.40p | 338.70p | 1166328 |
15/02/2017 | 346.50p | 346.50p | 338.90p | 340.60p | 1767791 |
14/02/2017 | 344.70p | 348.30p | 342.60p | 344.40p | 1355435 |
13/02/2017 | 338.00p | 344.30p | 338.00p | 344.30p | 1213496 |
10/02/2017 | 341.70p | 343.20p | 338.70p | 340.00p | 907147 |
09/02/2017 | 341.90p | 342.07p | 338.90p | 341.00p | 585252 |
08/02/2017 | 337.10p | 342.50p | 335.60p | 341.00p | 2759199 |
07/02/2017 | 336.40p | 338.10p | 335.00p | 336.80p | 1278495 |
06/02/2017 | 335.50p | 335.50p | 330.10p | 332.80p | 691529 |
03/02/2017 | 330.00p | 335.20p | 329.40p | 334.40p | 1072380 |
02/02/2017 | 330.30p | 331.20p | 327.30p | 329.90p | 1622394 |
01/02/2017 | 333.80p | 333.80p | 328.70p | 330.70p | 961505 |
31/01/2017 | 331.10p | 332.40p | 329.50p | 329.50p | 1275852 |
30/01/2017 | 331.00p | 334.70p | 328.30p | 332.00p | 1657160 |
27/01/2017 | 334.00p | 334.70p | 326.70p | 331.60p | 1128258 |
26/01/2017 | 334.70p | 335.80p | 330.00p | 334.20p | 1245340 |
25/01/2017 | 326.70p | 332.90p | 326.70p | 332.00p | 1376193 |
24/01/2017 | 325.20p | 328.20p | 321.60p | 328.10p | 1297518 |
23/01/2017 | 325.30p | 327.70p | 323.80p | 325.00p | 1414821 |
20/01/2017 | 324.60p | 329.40p | 323.90p | 326.50p | 2145479 |
19/01/2017 | 328.20p | 340.30p | 316.80p | 327.10p | 5816211 |
18/01/2017 | 305.00p | 305.23p | 299.70p | 303.00p | 1141112 |
17/01/2017 | 303.00p | 304.20p | 299.80p | 302.30p | 1103567 |
16/01/2017 | 294.50p | 305.00p | 294.50p | 302.20p | 1695263 |
13/01/2017 | 292.60p | 296.20p | 292.60p | 296.20p | 882753 |
12/01/2017 | 294.50p | 295.90p | 291.80p | 292.60p | 635678 |
11/01/2017 | 297.10p | 298.10p | 294.23p | 296.10p | 755405 |
10/01/2017 | 297.10p | 298.90p | 294.80p | 295.90p | 827114 |
09/01/2017 | 298.80p | 299.90p | 294.70p | 298.40p | 763416 |
06/01/2017 | 297.20p | 298.10p | 294.80p | 297.60p | 806505 |
05/01/2017 | 295.50p | 298.30p | 292.60p | 296.80p | 924127 |
04/01/2017 | 292.30p | 296.10p | 292.00p | 293.60p | 1019610 |
03/01/2017 | 293.30p | 298.70p | 289.25p | 293.60p | 870736 |
30/12/2016 | 296.10p | 296.50p | 294.10p | 294.10p | 203415 |
29/12/2016 | 291.80p | 296.80p | 291.70p | 294.80p | 696106 |
28/12/2016 | 290.70p | 292.70p | 289.21p | 292.20p | 815225 |
23/12/2016 | 289.10p | 292.60p | 289.10p | 292.60p | 219078 |
22/12/2016 | 285.70p | 290.40p | 285.20p | 289.60p | 706409 |
21/12/2016 | 284.20p | 286.40p | 282.20p | 284.50p | 1397608 |
20/12/2016 | 290.00p | 290.40p | 282.00p | 285.10p | 1111290 |
19/12/2016 | 282.20p | 287.20p | 281.00p | 286.60p | 915360 |
16/12/2016 | 288.30p | 289.50p | 281.10p | 283.70p | 1970232 |
15/12/2016 | 283.20p | 288.80p | 280.99p | 288.20p | 1707248 |
14/12/2016 | 280.60p | 282.70p | 277.10p | 282.30p | 1358375 |
13/12/2016 | 278.20p | 281.50p | 275.90p | 281.50p | 1223761 |
12/12/2016 | 279.50p | 281.20p | 276.00p | 277.80p | 1722367 |
09/12/2016 | 274.80p | 282.50p | 274.80p | 282.30p | 1594026 |
08/12/2016 | 273.90p | 275.80p | 271.94p | 275.50p | 1411004 |
07/12/2016 | 270.00p | 271.70p | 266.80p | 271.70p | 1709969 |
06/12/2016 | 271.00p | 271.00p | 267.60p | 268.00p | 1404660 |
05/12/2016 | 266.70p | 269.30p | 264.80p | 269.30p | 2028259 |
02/12/2016 | 266.20p | 267.10p | 264.50p | 266.10p | 1879680 |
01/12/2016 | 265.20p | 268.20p | 262.20p | 268.20p | 1457251 |
30/11/2016 | 273.50p | 273.61p | 264.80p | 265.00p | 2170352 |
29/11/2016 | 270.20p | 275.50p | 269.70p | 274.00p | 1374126 |
28/11/2016 | 273.10p | 275.50p | 270.70p | 271.00p | 1204741 |
25/11/2016 | 273.50p | 275.90p | 271.40p | 272.80p | 1591863 |
24/11/2016 | 272.80p | 276.13p | 271.00p | 273.30p | 864152 |
23/11/2016 | 278.50p | 281.00p | 273.00p | 273.40p | 1011825 |
22/11/2016 | 274.80p | 280.50p | 274.80p | 278.50p | 894249 |
21/11/2016 | 282.30p | 282.30p | 275.80p | 276.90p | 1601972 |
18/11/2016 | 276.20p | 282.00p | 273.70p | 279.20p | 1613451 |
17/11/2016 | 270.50p | 276.70p | 270.50p | 276.40p | 1529167 |
16/11/2016 | 272.30p | 274.50p | 271.60p | 272.30p | 996843 |
15/11/2016 | 272.10p | 275.10p | 271.90p | 272.40p | 2199487 |
14/11/2016 | 273.20p | 277.30p | 272.10p | 272.10p | 4466258 |
11/11/2016 | 278.30p | 281.93p | 272.00p | 272.20p | 1257379 |
10/11/2016 | 285.80p | 291.60p | 279.00p | 280.60p | 2100049 |
09/11/2016 | 278.30p | 287.42p | 275.70p | 286.20p | 1879799 |
08/11/2016 | 290.40p | 294.60p | 284.30p | 285.00p | 1883179 |
07/11/2016 | 287.00p | 290.90p | 283.50p | 290.20p | 2687658 |
04/11/2016 | 289.20p | 303.20p | 283.20p | 283.70p | 3265169 |
03/11/2016 | 287.20p | 292.70p | 282.61p | 287.20p | 2159334 |
02/11/2016 | 284.10p | 288.60p | 278.80p | 286.50p | 2888985 |
01/11/2016 | 278.00p | 292.40p | 274.50p | 288.90p | 3954454 |
31/10/2016 | 263.00p | 264.80p | 260.10p | 261.90p | 1387619 |
28/10/2016 | 263.40p | 265.80p | 258.90p | 265.00p | 1312971 |
27/10/2016 | 267.00p | 269.50p | 262.40p | 263.20p | 1619720 |
26/10/2016 | 270.10p | 270.10p | 261.50p | 265.30p | 1751110 |
25/10/2016 | 274.10p | 274.10p | 267.95p | 269.00p | 1218028 |
24/10/2016 | 277.30p | 280.00p | 274.30p | 274.50p | 1175147 |
21/10/2016 | 278.40p | 281.02p | 276.90p | 277.90p | 987481 |
20/10/2016 | 280.40p | 283.50p | 275.60p | 277.80p | 1878908 |
19/10/2016 | 280.10p | 282.40p | 278.30p | 281.40p | 844270 |
18/10/2016 | 275.80p | 285.40p | 272.86p | 281.50p | 1447627 |
17/10/2016 | 278.30p | 278.70p | 273.38p | 273.40p | 1451024 |
14/10/2016 | 281.70p | 282.00p | 273.30p | 277.60p | 4565577 |
13/10/2016 | 284.00p | 286.10p | 280.70p | 282.50p | 1195434 |
12/10/2016 | 282.70p | 284.90p | 276.70p | 284.20p | 1427078 |
11/10/2016 | 282.00p | 284.70p | 277.10p | 282.40p | 2721598 |
10/10/2016 | 299.80p | 300.15p | 281.30p | 283.00p | 2144293 |
07/10/2016 | 307.80p | 308.70p | 297.20p | 298.80p | 1155911 |
06/10/2016 | 308.20p | 308.60p | 304.20p | 308.40p | 1255658 |
05/10/2016 | 309.80p | 313.70p | 305.20p | 305.60p | 750059 |
04/10/2016 | 310.80p | 319.40p | 310.60p | 312.60p | 1587450 |
03/10/2016 | 299.60p | 310.40p | 299.40p | 309.20p | 1003475 |
30/09/2016 | 299.30p | 301.80p | 298.10p | 300.10p | 1410755 |
29/09/2016 | 309.20p | 309.20p | 300.50p | 302.40p | 934577 |
28/09/2016 | 303.30p | 309.30p | 303.30p | 307.60p | 860487 |
27/09/2016 | 301.40p | 301.70p | 298.40p | 301.20p | 984858 |
26/09/2016 | 302.60p | 303.80p | 299.10p | 300.10p | 777826 |
23/09/2016 | 307.80p | 309.35p | 302.20p | 303.00p | 809974 |
22/09/2016 | 310.10p | 312.50p | 307.40p | 308.80p | 1321398 |
21/09/2016 | 310.90p | 313.30p | 308.42p | 308.80p | 834132 |
20/09/2016 | 310.80p | 312.50p | 307.60p | 310.00p | 1044965 |
19/09/2016 | 312.20p | 313.25p | 307.40p | 310.50p | 666944 |
16/09/2016 | 306.00p | 312.30p | 300.30p | 310.40p | 2130620 |
15/09/2016 | 298.80p | 303.00p | 298.10p | 301.60p | 683793 |
14/09/2016 | 302.10p | 303.44p | 299.20p | 299.90p | 744113 |
13/09/2016 | 301.20p | 303.00p | 299.60p | 301.70p | 2184955 |
12/09/2016 | 297.70p | 301.90p | 297.40p | 300.30p | 1147679 |
09/09/2016 | 301.60p | 302.60p | 296.30p | 299.80p | 1309404 |
08/09/2016 | 298.70p | 302.70p | 297.50p | 301.00p | 641127 |
07/09/2016 | 299.60p | 300.00p | 296.10p | 298.50p | 777753 |
06/09/2016 | 298.40p | 300.20p | 295.32p | 298.80p | 682471 |
05/09/2016 | 297.20p | 298.50p | 294.90p | 296.90p | 891106 |
02/09/2016 | 298.20p | 298.20p | 291.30p | 295.90p | 1204856 |
01/09/2016 | 289.70p | 298.00p | 287.14p | 294.60p | 1134425 |
31/08/2016 | 295.60p | 296.14p | 287.80p | 288.40p | 1355585 |
30/08/2016 | 295.10p | 303.20p | 294.90p | 294.90p | 1031145 |
26/08/2016 | 297.40p | 298.60p | 295.20p | 297.50p | 1021999 |
25/08/2016 | 298.50p | 302.47p | 295.80p | 297.70p | 855492 |
24/08/2016 | 300.20p | 302.50p | 299.00p | 300.00p | 825870 |
23/08/2016 | 304.20p | 306.60p | 299.20p | 301.30p | 936591 |
22/08/2016 | 303.50p | 305.54p | 301.50p | 305.30p | 638165 |
19/08/2016 | 312.00p | 312.00p | 301.90p | 305.20p | 759904 |
18/08/2016 | 306.00p | 308.40p | 304.63p | 305.40p | 793665 |
17/08/2016 | 311.60p | 311.70p | 305.80p | 307.80p | 1196537 |
16/08/2016 | 313.00p | 314.20p | 309.03p | 311.00p | 1130027 |
15/08/2016 | 313.10p | 315.90p | 312.20p | 313.70p | 1102677 |
12/08/2016 | 311.60p | 315.50p | 309.60p | 314.00p | 605377 |
11/08/2016 | 311.50p | 312.87p | 308.30p | 311.60p | 1016069 |
10/08/2016 | 307.70p | 311.10p | 307.00p | 311.10p | 1708109 |
09/08/2016 | 306.30p | 312.80p | 305.46p | 309.40p | 1322707 |
08/08/2016 | 310.00p | 311.30p | 305.00p | 305.70p | 1228880 |
05/08/2016 | 305.80p | 310.70p | 300.00p | 309.30p | 899500 |
04/08/2016 | 300.60p | 308.70p | 299.70p | 303.70p | 1468677 |
03/08/2016 | 301.00p | 301.00p | 286.70p | 299.10p | 1675881 |
02/08/2016 | 294.40p | 304.50p | 294.40p | 302.00p | 1015036 |
01/08/2016 | 299.40p | 303.17p | 296.00p | 297.00p | 953667 |
29/07/2016 | 298.60p | 300.50p | 295.70p | 298.50p | 1102800 |
28/07/2016 | 297.40p | 304.70p | 297.40p | 300.00p | 963088 |
27/07/2016 | 293.10p | 303.10p | 293.10p | 300.10p | 1648209 |
26/07/2016 | 295.50p | 297.80p | 293.00p | 293.90p | 705957 |
25/07/2016 | 291.50p | 297.20p | 291.30p | 297.20p | 1042370 |
22/07/2016 | 293.60p | 293.60p | 289.90p | 292.10p | 1068026 |
21/07/2016 | 294.00p | 294.00p | 288.80p | 294.00p | 1589440 |
20/07/2016 | 287.00p | 295.00p | 286.70p | 292.00p | 906881 |
19/07/2016 | 282.30p | 287.20p | 279.50p | 287.20p | 1618855 |
18/07/2016 | 279.50p | 286.33p | 276.70p | 281.20p | 1413516 |
15/07/2016 | 277.20p | 285.10p | 276.40p | 280.60p | 1915358 |
14/07/2016 | 277.70p | 299.20p | 276.00p | 280.50p | 3805485 |
13/07/2016 | 262.10p | 272.20p | 259.90p | 270.70p | 2492232 |
12/07/2016 | 262.40p | 264.25p | 259.30p | 262.10p | 2023943 |
11/07/2016 | 251.80p | 262.00p | 245.50p | 260.10p | 3803089 |
08/07/2016 | 240.30p | 248.80p | 236.90p | 247.30p | 1889802 |
07/07/2016 | 235.80p | 244.80p | 235.46p | 242.50p | 1303187 |
06/07/2016 | 238.60p | 238.91p | 225.50p | 233.50p | 1968398 |
05/07/2016 | 244.60p | 249.71p | 236.70p | 239.00p | 2474697 |
04/07/2016 | 271.90p | 271.90p | 243.00p | 244.80p | 3060233 |
01/07/2016 | 273.40p | 276.11p | 268.40p | 275.00p | 989771 |
30/06/2016 | 260.90p | 271.00p | 258.60p | 271.00p | 2088080 |
29/06/2016 | 264.10p | 265.14p | 258.50p | 261.30p | 1835077 |
28/06/2016 | 253.30p | 262.16p | 249.60p | 260.20p | 1271879 |
27/06/2016 | 270.80p | 270.90p | 247.20p | 247.20p | 1729115 |
24/06/2016 | 279.50p | 279.50p | 247.02p | 271.30p | 2198144 |
23/06/2016 | 291.20p | 298.10p | 288.30p | 294.20p | 1414138 |
22/06/2016 | 287.00p | 288.10p | 284.40p | 286.80p | 1192647 |
21/06/2016 | 283.90p | 288.34p | 283.90p | 287.00p | 1038163 |
20/06/2016 | 287.60p | 289.00p | 285.70p | 286.10p | 1478528 |
17/06/2016 | 277.20p | 283.50p | 276.20p | 283.00p | 2871838 |
16/06/2016 | 279.00p | 279.00p | 274.10p | 275.10p | 1827212 |
15/06/2016 | 278.10p | 282.73p | 278.10p | 278.60p | 1134204 |
14/06/2016 | 287.60p | 288.50p | 278.00p | 278.70p | 2085663 |
13/06/2016 | 290.00p | 291.90p | 284.10p | 287.90p | 1205659 |
10/06/2016 | 297.20p | 302.50p | 290.60p | 292.60p | 1612816 |
09/06/2016 | 300.40p | 300.70p | 297.78p | 299.30p | 910891 |
08/06/2016 | 302.60p | 303.10p | 297.10p | 301.40p | 1641225 |
07/06/2016 | 307.70p | 309.70p | 302.80p | 304.60p | 1401711 |
06/06/2016 | 311.00p | 311.60p | 305.70p | 308.50p | 1884982 |
03/06/2016 | 309.00p | 312.40p | 308.20p | 309.70p | 2187505 |
02/06/2016 | 321.80p | 321.80p | 302.50p | 309.80p | 5347057 |
01/06/2016 | 330.70p | 333.00p | 329.20p | 331.00p | 1349098 |
31/05/2016 | 330.00p | 331.20p | 327.80p | 330.70p | 2552687 |
27/05/2016 | 325.00p | 329.70p | 318.85p | 329.70p | 868060 |
26/05/2016 | 324.30p | 327.50p | 322.60p | 325.90p | 857902 |
25/05/2016 | 322.50p | 329.00p | 321.50p | 322.60p | 2421380 |
24/05/2016 | 317.60p | 323.40p | 315.21p | 323.10p | 926013 |
23/05/2016 | 319.20p | 322.60p | 318.20p | 318.60p | 851574 |
20/05/2016 | 307.50p | 317.90p | 307.30p | 314.20p | 752743 |
19/05/2016 | 312.90p | 312.90p | 307.30p | 308.30p | 649655 |
18/05/2016 | 310.30p | 313.00p | 309.40p | 312.70p | 837310 |
17/05/2016 | 313.00p | 315.70p | 311.00p | 311.60p | 1038326 |
16/05/2016 | 308.80p | 312.50p | 308.80p | 310.50p | 591115 |
13/05/2016 | 312.70p | 315.00p | 308.30p | 311.00p | 550267 |
12/05/2016 | 311.70p | 315.10p | 311.10p | 312.20p | 987416 |
11/05/2016 | 309.10p | 315.40p | 308.50p | 314.10p | 2468759 |
10/05/2016 | 312.10p | 313.20p | 308.60p | 309.80p | 1141185 |
09/05/2016 | 310.00p | 314.00p | 307.50p | 310.20p | 1417571 |
06/05/2016 | 311.10p | 315.40p | 309.50p | 309.50p | 1490132 |
*Close Price adjusted for both dividends and splits