Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2017 | 177.80p | 183.70p | 175.70p | 183.50p | 2541220 |
01/11/2017 | 176.10p | 178.90p | 174.58p | 176.80p | 1876078 |
31/10/2017 | 179.40p | 179.60p | 175.20p | 176.10p | 1623039 |
30/10/2017 | 182.80p | 184.00p | 180.00p | 180.70p | 705404 |
27/10/2017 | 186.80p | 186.80p | 182.90p | 183.30p | 939525 |
26/10/2017 | 184.90p | 185.70p | 181.90p | 185.70p | 1209065 |
25/10/2017 | 179.80p | 184.10p | 178.82p | 182.80p | 1112106 |
24/10/2017 | 179.30p | 181.90p | 176.17p | 181.50p | 773828 |
23/10/2017 | 180.60p | 181.34p | 177.60p | 180.30p | 1487018 |
20/10/2017 | 182.80p | 188.50p | 179.20p | 181.30p | 1411608 |
19/10/2017 | 189.60p | 189.60p | 181.40p | 182.90p | 2456955 |
18/10/2017 | 188.70p | 191.00p | 187.40p | 190.40p | 1126773 |
17/10/2017 | 187.40p | 188.70p | 184.30p | 188.00p | 3065611 |
16/10/2017 | 191.30p | 192.00p | 186.80p | 187.60p | 1941445 |
13/10/2017 | 192.20p | 194.30p | 191.80p | 192.00p | 1611500 |
12/10/2017 | 198.00p | 199.20p | 192.30p | 192.30p | 980932 |
11/10/2017 | 196.20p | 200.50p | 195.40p | 198.10p | 1227211 |
10/10/2017 | 197.00p | 203.10p | 195.00p | 199.20p | 8593092 |
09/10/2017 | 220.00p | 220.00p | 214.60p | 215.90p | 561743 |
06/10/2017 | 211.50p | 221.70p | 211.50p | 219.50p | 1347598 |
05/10/2017 | 211.50p | 212.70p | 210.40p | 211.80p | 1011637 |
04/10/2017 | 219.90p | 220.60p | 211.70p | 211.80p | 968329 |
03/10/2017 | 217.00p | 219.50p | 215.00p | 219.50p | 1209381 |
02/10/2017 | 215.80p | 216.50p | 213.70p | 215.50p | 1517677 |
29/09/2017 | 217.00p | 219.10p | 212.90p | 213.70p | 1069597 |
28/09/2017 | 213.40p | 217.50p | 213.40p | 216.80p | 1002251 |
27/09/2017 | 214.40p | 216.50p | 211.30p | 215.00p | 1286008 |
26/09/2017 | 215.90p | 218.80p | 212.20p | 216.00p | 1939741 |
25/09/2017 | 206.80p | 214.70p | 205.00p | 214.20p | 1456100 |
22/09/2017 | 196.40p | 207.70p | 196.10p | 207.50p | 1492079 |
21/09/2017 | 196.50p | 198.20p | 193.30p | 194.60p | 734281 |
20/09/2017 | 195.50p | 197.30p | 192.80p | 195.50p | 1013917 |
19/09/2017 | 195.00p | 198.70p | 194.50p | 196.30p | 686948 |
18/09/2017 | 195.30p | 197.60p | 192.80p | 194.80p | 603187 |
15/09/2017 | 195.30p | 197.50p | 190.90p | 194.10p | 1307200 |
14/09/2017 | 195.40p | 198.70p | 195.20p | 196.50p | 1112623 |
13/09/2017 | 196.40p | 200.40p | 194.90p | 196.70p | 1312417 |
12/09/2017 | 190.70p | 196.60p | 188.70p | 195.60p | 973357 |
11/09/2017 | 188.00p | 194.30p | 188.00p | 192.20p | 835316 |
08/09/2017 | 195.30p | 195.30p | 187.70p | 189.00p | 425267 |
07/09/2017 | 192.10p | 195.80p | 190.90p | 194.60p | 474157 |
06/09/2017 | 188.00p | 192.70p | 186.80p | 190.80p | 531551 |
05/09/2017 | 188.00p | 194.80p | 187.60p | 188.80p | 1867130 |
04/09/2017 | 184.40p | 187.60p | 184.40p | 187.20p | 439601 |
01/09/2017 | 180.50p | 188.20p | 180.50p | 187.50p | 950576 |
31/08/2017 | 178.70p | 182.40p | 178.70p | 182.40p | 673429 |
30/08/2017 | 174.20p | 180.50p | 174.20p | 180.40p | 803337 |
29/08/2017 | 178.50p | 178.50p | 174.50p | 175.00p | 691425 |
25/08/2017 | 177.90p | 177.90p | 175.40p | 176.40p | 439770 |
24/08/2017 | 178.80p | 180.10p | 174.60p | 175.90p | 1113490 |
23/08/2017 | 183.40p | 183.70p | 178.00p | 178.00p | 865021 |
22/08/2017 | 185.30p | 185.70p | 181.30p | 181.70p | 1180924 |
21/08/2017 | 189.50p | 189.50p | 179.70p | 182.90p | 2116505 |
18/08/2017 | 193.30p | 193.80p | 188.20p | 188.40p | 1072851 |
17/08/2017 | 192.50p | 195.00p | 190.90p | 190.90p | 600414 |
16/08/2017 | 191.30p | 195.00p | 188.70p | 193.90p | 631218 |
15/08/2017 | 190.00p | 194.00p | 189.70p | 190.90p | 309437 |
14/08/2017 | 189.90p | 193.10p | 188.60p | 192.00p | 548437 |
11/08/2017 | 194.60p | 194.70p | 188.30p | 188.30p | 1218012 |
10/08/2017 | 195.00p | 198.00p | 192.10p | 195.70p | 1563601 |
09/08/2017 | 185.20p | 194.30p | 181.80p | 192.00p | 2535787 |
08/08/2017 | 176.90p | 187.80p | 175.00p | 182.10p | 1982568 |
07/08/2017 | 172.60p | 173.60p | 171.50p | 172.30p | 545322 |
04/08/2017 | 174.40p | 175.20p | 171.60p | 173.10p | 686076 |
03/08/2017 | 166.20p | 174.20p | 166.20p | 172.00p | 1196294 |
02/08/2017 | 163.00p | 171.30p | 163.00p | 170.80p | 1373590 |
01/08/2017 | 163.50p | 166.00p | 161.70p | 165.60p | 741288 |
31/07/2017 | 165.50p | 165.50p | 159.60p | 162.50p | 850860 |
28/07/2017 | 164.30p | 165.50p | 162.80p | 164.40p | 766259 |
27/07/2017 | 161.00p | 165.50p | 160.80p | 163.90p | 591590 |
26/07/2017 | 157.50p | 161.10p | 157.50p | 160.60p | 538675 |
25/07/2017 | 157.00p | 159.70p | 156.00p | 157.50p | 1027437 |
24/07/2017 | 161.20p | 161.20p | 155.50p | 158.30p | 1261928 |
21/07/2017 | 156.00p | 159.60p | 155.50p | 158.00p | 902950 |
20/07/2017 | 162.70p | 162.70p | 158.80p | 159.50p | 582665 |
19/07/2017 | 156.00p | 159.30p | 156.00p | 159.00p | 499066 |
18/07/2017 | 156.00p | 162.10p | 156.00p | 158.40p | 532902 |
17/07/2017 | 157.30p | 161.40p | 156.60p | 158.20p | 581367 |
14/07/2017 | 158.60p | 160.70p | 156.00p | 157.00p | 672977 |
13/07/2017 | 159.10p | 161.50p | 157.90p | 160.20p | 969548 |
12/07/2017 | 162.00p | 162.80p | 155.90p | 156.40p | 1110108 |
11/07/2017 | 163.40p | 164.30p | 160.40p | 160.80p | 894947 |
10/07/2017 | 165.00p | 165.20p | 159.90p | 161.80p | 946865 |
07/07/2017 | 164.50p | 165.50p | 163.00p | 165.50p | 543090 |
06/07/2017 | 162.70p | 165.00p | 161.40p | 164.50p | 672099 |
05/07/2017 | 162.00p | 163.60p | 162.00p | 162.50p | 430109 |
04/07/2017 | 160.20p | 163.30p | 159.20p | 162.00p | 639986 |
03/07/2017 | 160.00p | 162.80p | 158.90p | 159.20p | 726855 |
30/06/2017 | 164.20p | 164.90p | 161.10p | 161.10p | 1136825 |
29/06/2017 | 159.70p | 164.20p | 159.70p | 164.10p | 1279926 |
28/06/2017 | 162.60p | 162.60p | 159.30p | 159.90p | 648178 |
27/06/2017 | 159.80p | 162.10p | 158.30p | 161.00p | 552223 |
26/06/2017 | 161.20p | 161.90p | 159.70p | 160.20p | 680059 |
23/06/2017 | 158.10p | 161.30p | 156.60p | 161.00p | 840501 |
22/06/2017 | 156.20p | 160.60p | 156.00p | 159.90p | 1034344 |
21/06/2017 | 161.50p | 162.50p | 155.30p | 156.80p | 1340796 |
20/06/2017 | 162.80p | 164.90p | 159.90p | 162.30p | 1137507 |
19/06/2017 | 165.00p | 165.00p | 158.60p | 162.50p | 1479534 |
16/06/2017 | 155.40p | 164.00p | 155.40p | 164.00p | 4913247 |
15/06/2017 | 158.70p | 160.10p | 154.10p | 154.90p | 3303205 |
14/06/2017 | 161.00p | 167.60p | 160.80p | 164.30p | 1568587 |
13/06/2017 | 162.00p | 162.20p | 159.89p | 161.50p | 1579825 |
12/06/2017 | 160.80p | 162.02p | 157.30p | 160.50p | 1267153 |
09/06/2017 | 158.50p | 161.30p | 156.35p | 160.00p | 1411467 |
08/06/2017 | 160.20p | 162.70p | 159.30p | 160.10p | 1600260 |
07/06/2017 | 163.90p | 164.26p | 160.50p | 161.20p | 1123676 |
06/06/2017 | 164.30p | 165.00p | 161.71p | 162.70p | 1852609 |
05/06/2017 | 164.70p | 166.72p | 164.00p | 164.30p | 2182793 |
02/06/2017 | 164.60p | 165.84p | 161.16p | 164.20p | 1188196 |
01/06/2017 | 166.00p | 166.00p | 163.70p | 163.80p | 2029878 |
31/05/2017 | 161.70p | 167.10p | 161.70p | 166.40p | 3321963 |
30/05/2017 | 163.90p | 164.70p | 161.00p | 161.10p | 2355999 |
26/05/2017 | 163.90p | 165.20p | 159.16p | 162.80p | 5063676 |
25/05/2017 | 162.00p | 167.50p | 154.40p | 164.00p | 7892148 |
24/05/2017 | 160.30p | 164.05p | 159.00p | 160.60p | 1313926 |
23/05/2017 | 164.10p | 165.10p | 157.80p | 158.50p | 2019469 |
22/05/2017 | 161.50p | 166.50p | 161.21p | 164.40p | 1569171 |
19/05/2017 | 161.00p | 162.80p | 159.05p | 160.70p | 806431 |
18/05/2017 | 160.30p | 160.81p | 159.00p | 160.20p | 1106811 |
17/05/2017 | 160.20p | 160.75p | 157.70p | 159.50p | 1403537 |
16/05/2017 | 160.30p | 163.40p | 159.90p | 160.20p | 1059154 |
15/05/2017 | 163.10p | 163.40p | 157.00p | 161.00p | 1461365 |
12/05/2017 | 165.00p | 165.26p | 159.40p | 161.90p | 2811540 |
11/05/2017 | 178.50p | 178.50p | 163.70p | 164.50p | 5329618 |
10/05/2017 | 179.00p | 179.42p | 177.70p | 178.00p | 1667532 |
09/05/2017 | 179.90p | 180.50p | 178.30p | 178.70p | 1495067 |
08/05/2017 | 180.30p | 181.10p | 178.40p | 179.00p | 3216444 |
05/05/2017 | 179.40p | 180.60p | 178.00p | 179.00p | 1232377 |
04/05/2017 | 184.60p | 184.60p | 179.90p | 180.30p | 1441150 |
03/05/2017 | 186.70p | 186.70p | 182.60p | 183.00p | 1742361 |
02/05/2017 | 187.30p | 190.30p | 185.10p | 185.50p | 1308953 |
28/04/2017 | 188.30p | 189.30p | 187.10p | 187.60p | 1502731 |
27/04/2017 | 185.90p | 189.10p | 185.80p | 189.10p | 1126823 |
26/04/2017 | 184.40p | 186.80p | 184.30p | 186.00p | 1018796 |
25/04/2017 | 189.00p | 189.20p | 184.90p | 185.70p | 1439027 |
24/04/2017 | 186.80p | 188.60p | 186.00p | 188.00p | 963352 |
21/04/2017 | 185.00p | 186.90p | 184.50p | 185.40p | 1289215 |
20/04/2017 | 189.90p | 190.60p | 184.90p | 185.50p | 1186761 |
19/04/2017 | 188.10p | 191.80p | 185.97p | 189.60p | 2561333 |
18/04/2017 | 189.20p | 189.20p | 179.70p | 186.60p | 2087858 |
13/04/2017 | 177.90p | 191.00p | 177.90p | 188.70p | 4292672 |
12/04/2017 | 178.30p | 178.90p | 172.30p | 178.60p | 2589297 |
11/04/2017 | 175.00p | 177.65p | 173.80p | 177.40p | 2854694 |
10/04/2017 | 175.50p | 175.70p | 170.00p | 174.50p | 1453788 |
07/04/2017 | 177.20p | 177.30p | 174.70p | 175.00p | 1138792 |
06/04/2017 | 177.50p | 178.05p | 173.50p | 176.20p | 2823806 |
05/04/2017 | 185.70p | 185.70p | 178.40p | 178.70p | 949063 |
04/04/2017 | 181.00p | 182.80p | 180.70p | 180.90p | 1651628 |
03/04/2017 | 185.40p | 185.40p | 181.00p | 182.00p | 2278875 |
31/03/2017 | 180.40p | 183.20p | 178.70p | 182.60p | 1930128 |
30/03/2017 | 176.50p | 182.07p | 176.50p | 181.00p | 1454964 |
29/03/2017 | 180.10p | 181.30p | 174.00p | 178.40p | 2582653 |
28/03/2017 | 180.60p | 182.70p | 179.61p | 180.50p | 1542925 |
27/03/2017 | 182.90p | 183.35p | 179.40p | 179.40p | 1598350 |
24/03/2017 | 186.70p | 186.70p | 181.50p | 183.20p | 1057921 |
23/03/2017 | 184.90p | 185.90p | 180.40p | 183.80p | 963873 |
22/03/2017 | 180.70p | 183.03p | 179.30p | 181.40p | 795438 |
21/03/2017 | 188.00p | 188.00p | 181.70p | 184.00p | 588778 |
20/03/2017 | 187.00p | 187.00p | 182.50p | 184.90p | 772247 |
17/03/2017 | 186.60p | 186.60p | 180.90p | 184.00p | 2307544 |
16/03/2017 | 183.10p | 186.40p | 182.50p | 185.40p | 2148862 |
15/03/2017 | 191.70p | 191.70p | 183.40p | 185.70p | 545071 |
14/03/2017 | 188.50p | 189.30p | 185.34p | 188.30p | 887585 |
13/03/2017 | 189.30p | 190.12p | 186.00p | 187.30p | 585045 |
10/03/2017 | 189.70p | 190.60p | 186.70p | 188.00p | 627329 |
09/03/2017 | 186.00p | 190.40p | 185.80p | 189.00p | 797480 |
08/03/2017 | 188.60p | 188.90p | 182.10p | 186.90p | 1410670 |
07/03/2017 | 185.20p | 185.60p | 183.20p | 184.00p | 386350 |
06/03/2017 | 186.00p | 187.31p | 182.20p | 185.10p | 705807 |
03/03/2017 | 184.80p | 185.80p | 183.27p | 185.80p | 755523 |
02/03/2017 | 189.10p | 189.10p | 182.30p | 184.90p | 609830 |
01/03/2017 | 185.70p | 186.80p | 182.60p | 186.80p | 725862 |
28/02/2017 | 185.40p | 186.00p | 182.70p | 184.00p | 1046652 |
27/02/2017 | 183.40p | 185.72p | 183.13p | 184.10p | 941424 |
24/02/2017 | 182.30p | 186.50p | 182.20p | 184.40p | 1478817 |
23/02/2017 | 185.70p | 186.55p | 182.40p | 182.70p | 1195345 |
22/02/2017 | 186.20p | 187.90p | 184.20p | 184.20p | 999344 |
21/02/2017 | 184.30p | 187.80p | 184.30p | 187.80p | 1031732 |
20/02/2017 | 188.10p | 188.90p | 183.57p | 185.40p | 1058038 |
17/02/2017 | 188.80p | 188.80p | 183.00p | 185.10p | 1537446 |
16/02/2017 | 182.70p | 185.60p | 180.80p | 185.10p | 2778115 |
15/02/2017 | 188.60p | 188.60p | 180.40p | 181.40p | 2694810 |
14/02/2017 | 186.00p | 187.10p | 182.80p | 184.20p | 1790123 |
13/02/2017 | 191.20p | 191.70p | 185.00p | 185.00p | 1546521 |
10/02/2017 | 193.60p | 193.60p | 187.70p | 189.50p | 1333982 |
09/02/2017 | 193.80p | 193.80p | 190.40p | 190.60p | 1846450 |
08/02/2017 | 198.40p | 198.40p | 192.10p | 192.50p | 1432963 |
07/02/2017 | 198.40p | 198.40p | 193.40p | 193.50p | 1235118 |
06/02/2017 | 201.00p | 201.00p | 196.50p | 196.70p | 321566 |
03/02/2017 | 201.60p | 201.60p | 197.40p | 199.80p | 716489 |
02/02/2017 | 199.50p | 199.90p | 197.00p | 197.70p | 785672 |
01/02/2017 | 200.20p | 201.64p | 197.20p | 198.60p | 653042 |
31/01/2017 | 200.90p | 201.70p | 199.10p | 200.00p | 998373 |
30/01/2017 | 200.90p | 201.00p | 198.30p | 201.00p | 515511 |
27/01/2017 | 197.30p | 200.50p | 195.10p | 200.00p | 1154557 |
26/01/2017 | 201.00p | 203.20p | 198.07p | 198.90p | 471561 |
25/01/2017 | 197.30p | 201.24p | 196.00p | 200.00p | 1681008 |
24/01/2017 | 197.30p | 198.90p | 192.80p | 195.70p | 2273988 |
23/01/2017 | 210.40p | 210.40p | 195.60p | 195.60p | 1902689 |
20/01/2017 | 213.60p | 218.19p | 205.18p | 205.20p | 2645044 |
*Close Price adjusted for both dividends and splits