Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2018 | 245.50p | 245.50p | 240.95p | 241.65p | 588537 |
01/11/2018 | 242.40p | 245.50p | 241.67p | 243.65p | 593349 |
31/10/2018 | 243.45p | 243.70p | 241.50p | 242.30p | 342010 |
30/10/2018 | 243.75p | 245.35p | 241.25p | 241.25p | 278746 |
29/10/2018 | 247.15p | 247.15p | 243.70p | 243.90p | 230628 |
26/10/2018 | 244.45p | 245.75p | 243.55p | 244.10p | 236685 |
25/10/2018 | 243.80p | 246.00p | 243.80p | 246.00p | 200135 |
24/10/2018 | 248.00p | 248.00p | 243.80p | 244.50p | 378853 |
23/10/2018 | 244.40p | 248.45p | 244.40p | 246.00p | 325804 |
22/10/2018 | 246.50p | 248.00p | 244.80p | 246.20p | 250411 |
19/10/2018 | 245.05p | 247.00p | 245.05p | 246.80p | 176084 |
18/10/2018 | 244.60p | 247.45p | 244.05p | 244.60p | 566367 |
17/10/2018 | 244.65p | 247.55p | 244.65p | 247.00p | 331350 |
16/10/2018 | 246.45p | 246.75p | 244.05p | 245.80p | 279487 |
15/10/2018 | 246.00p | 247.60p | 244.00p | 246.40p | 350724 |
12/10/2018 | 245.50p | 246.50p | 242.50p | 246.00p | 361801 |
11/10/2018 | 245.05p | 245.15p | 242.60p | 244.15p | 603462 |
10/10/2018 | 249.80p | 249.95p | 246.20p | 246.20p | 335552 |
09/10/2018 | 247.40p | 249.95p | 247.15p | 249.55p | 455206 |
08/10/2018 | 248.75p | 248.85p | 246.60p | 247.05p | 205612 |
05/10/2018 | 249.60p | 249.60p | 247.00p | 247.00p | 181795 |
04/10/2018 | 249.60p | 249.60p | 247.00p | 248.00p | 189806 |
03/10/2018 | 244.00p | 249.50p | 244.00p | 249.00p | 406340 |
02/10/2018 | 245.15p | 246.85p | 244.85p | 246.45p | 194896 |
01/10/2018 | 246.00p | 247.50p | 243.55p | 245.60p | 194036 |
28/09/2018 | 241.55p | 246.80p | 240.65p | 244.00p | 840347 |
27/09/2018 | 246.40p | 246.40p | 238.10p | 240.30p | 675837 |
26/09/2018 | 248.40p | 248.40p | 244.85p | 245.10p | 400352 |
25/09/2018 | 249.75p | 249.75p | 247.25p | 248.40p | 164530 |
24/09/2018 | 248.50p | 249.67p | 247.79p | 248.40p | 187173 |
21/09/2018 | 248.45p | 249.70p | 247.43p | 249.25p | 773353 |
20/09/2018 | 246.30p | 248.45p | 246.30p | 248.10p | 394789 |
19/09/2018 | 245.15p | 247.45p | 245.15p | 247.45p | 369730 |
18/09/2018 | 245.80p | 245.80p | 244.25p | 245.80p | 336755 |
17/09/2018 | 243.35p | 245.60p | 243.35p | 245.55p | 226732 |
14/09/2018 | 244.00p | 245.60p | 243.30p | 244.35p | 160697 |
13/09/2018 | 243.45p | 245.90p | 243.30p | 243.30p | 219773 |
12/09/2018 | 246.50p | 246.75p | 243.65p | 245.70p | 238491 |
11/09/2018 | 247.45p | 247.45p | 244.20p | 246.50p | 134192 |
10/09/2018 | 244.00p | 247.00p | 242.50p | 246.75p | 465083 |
07/09/2018 | 246.00p | 246.42p | 242.50p | 243.50p | 441729 |
06/09/2018 | 248.05p | 248.05p | 245.20p | 246.45p | 109288 |
05/09/2018 | 248.20p | 248.20p | 245.60p | 245.80p | 215697 |
04/09/2018 | 246.25p | 248.15p | 245.50p | 247.65p | 172255 |
03/09/2018 | 245.80p | 248.00p | 245.45p | 247.40p | 129522 |
31/08/2018 | 246.00p | 248.30p | 244.44p | 247.85p | 1004642 |
30/08/2018 | 245.95p | 245.95p | 242.45p | 245.45p | 285148 |
29/08/2018 | 243.15p | 245.60p | 243.15p | 244.85p | 170827 |
28/08/2018 | 243.00p | 245.90p | 240.05p | 245.15p | 419042 |
24/08/2018 | 239.90p | 242.65p | 239.55p | 242.50p | 482614 |
23/08/2018 | 238.55p | 240.29p | 238.30p | 239.65p | 301558 |
22/08/2018 | 237.00p | 239.45p | 236.26p | 239.00p | 214458 |
21/08/2018 | 238.10p | 239.33p | 236.25p | 237.20p | 217697 |
20/08/2018 | 236.00p | 239.88p | 234.78p | 238.50p | 443624 |
17/08/2018 | 232.00p | 235.95p | 232.00p | 235.45p | 274373 |
16/08/2018 | 231.90p | 234.40p | 231.85p | 233.65p | 230302 |
15/08/2018 | 234.50p | 236.65p | 231.40p | 232.50p | 503314 |
14/08/2018 | 235.80p | 236.90p | 234.15p | 234.15p | 458427 |
13/08/2018 | 237.90p | 237.90p | 235.60p | 236.00p | 351016 |
10/08/2018 | 237.00p | 237.45p | 236.30p | 237.00p | 296060 |
09/08/2018 | 240.00p | 240.00p | 237.15p | 237.55p | 412974 |
08/08/2018 | 241.00p | 241.00p | 237.55p | 238.15p | 502025 |
07/08/2018 | 243.90p | 243.90p | 238.20p | 238.70p | 761104 |
06/08/2018 | 242.25p | 245.22p | 241.00p | 241.00p | 1363959 |
03/08/2018 | 244.90p | 244.90p | 242.15p | 243.00p | 248512 |
02/08/2018 | 246.50p | 246.50p | 242.35p | 242.60p | 564637 |
01/08/2018 | 249.00p | 249.03p | 246.05p | 247.25p | 471908 |
31/07/2018 | 241.50p | 249.00p | 241.50p | 248.50p | 963078 |
30/07/2018 | 240.00p | 243.75p | 237.15p | 243.70p | 658514 |
27/07/2018 | 240.05p | 241.00p | 239.60p | 240.85p | 1023673 |
26/07/2018 | 239.40p | 240.30p | 237.73p | 240.05p | 354748 |
25/07/2018 | 238.00p | 239.40p | 237.05p | 238.80p | 427416 |
24/07/2018 | 234.35p | 237.95p | 234.35p | 236.90p | 483520 |
23/07/2018 | 236.80p | 236.80p | 233.10p | 235.80p | 317249 |
20/07/2018 | 233.25p | 236.75p | 231.82p | 234.15p | 514838 |
19/07/2018 | 233.05p | 235.06p | 232.05p | 233.00p | 393176 |
18/07/2018 | 236.05p | 241.00p | 232.90p | 233.65p | 930833 |
17/07/2018 | 230.00p | 237.00p | 229.19p | 236.00p | 573295 |
16/07/2018 | 226.90p | 230.20p | 226.90p | 229.55p | 573867 |
13/07/2018 | 227.80p | 228.00p | 225.80p | 227.50p | 264158 |
12/07/2018 | 228.00p | 229.70p | 226.25p | 227.00p | 415996 |
11/07/2018 | 229.30p | 230.30p | 229.00p | 229.30p | 247988 |
10/07/2018 | 230.25p | 231.08p | 229.00p | 229.75p | 242396 |
09/07/2018 | 230.00p | 230.95p | 229.55p | 230.30p | 197417 |
06/07/2018 | 230.50p | 231.20p | 229.00p | 229.80p | 274321 |
05/07/2018 | 227.50p | 231.00p | 226.80p | 230.20p | 733008 |
04/07/2018 | 225.55p | 226.95p | 223.95p | 226.95p | 396661 |
03/07/2018 | 225.55p | 225.65p | 225.15p | 225.50p | 220349 |
02/07/2018 | 223.85p | 225.55p | 222.48p | 225.05p | 406625 |
29/06/2018 | 222.55p | 224.55p | 221.25p | 223.60p | 326677 |
28/06/2018 | 220.35p | 222.55p | 220.35p | 222.55p | 348497 |
27/06/2018 | 222.65p | 223.10p | 219.10p | 220.95p | 1720469 |
26/06/2018 | 224.40p | 224.40p | 222.65p | 223.00p | 656679 |
25/06/2018 | 226.00p | 226.27p | 223.70p | 223.70p | 653190 |
22/06/2018 | 226.50p | 227.00p | 225.70p | 225.70p | 624055 |
21/06/2018 | 228.00p | 229.13p | 226.50p | 226.50p | 750414 |
20/06/2018 | 229.55p | 229.55p | 227.55p | 227.70p | 299162 |
19/06/2018 | 229.00p | 229.65p | 228.35p | 229.00p | 203842 |
18/06/2018 | 229.50p | 231.98p | 229.05p | 229.20p | 159617 |
15/06/2018 | 230.15p | 231.79p | 229.55p | 230.75p | 451062 |
14/06/2018 | 233.00p | 233.25p | 229.89p | 231.00p | 737496 |
13/06/2018 | 233.50p | 234.55p | 233.20p | 233.50p | 303671 |
12/06/2018 | 236.00p | 236.00p | 233.50p | 234.40p | 590247 |
11/06/2018 | 235.50p | 238.25p | 234.70p | 235.55p | 805272 |
08/06/2018 | 229.50p | 235.50p | 229.50p | 235.00p | 726014 |
07/06/2018 | 230.10p | 231.05p | 229.00p | 231.05p | 157552 |
06/06/2018 | 228.30p | 230.10p | 227.10p | 230.10p | 278404 |
05/06/2018 | 227.70p | 228.00p | 226.50p | 226.65p | 270304 |
04/06/2018 | 228.20p | 228.20p | 226.40p | 227.25p | 238146 |
01/06/2018 | 227.90p | 227.90p | 226.20p | 226.40p | 589034 |
31/05/2018 | 227.60p | 227.60p | 226.60p | 226.80p | 430916 |
30/05/2018 | 226.75p | 227.81p | 226.50p | 227.00p | 129033 |
29/05/2018 | 228.00p | 228.89p | 226.40p | 227.00p | 536045 |
25/05/2018 | 228.95p | 228.95p | 227.50p | 228.00p | 99292 |
24/05/2018 | 230.30p | 230.50p | 227.55p | 228.30p | 479563 |
23/05/2018 | 231.00p | 232.65p | 230.45p | 230.75p | 199117 |
22/05/2018 | 232.50p | 232.84p | 231.70p | 232.70p | 218993 |
21/05/2018 | 233.10p | 234.55p | 232.10p | 232.35p | 411633 |
18/05/2018 | 229.60p | 232.95p | 228.00p | 232.80p | 705583 |
17/05/2018 | 227.20p | 228.70p | 226.30p | 228.50p | 337985 |
16/05/2018 | 225.10p | 227.10p | 224.40p | 227.00p | 452059 |
15/05/2018 | 226.00p | 226.00p | 224.40p | 225.00p | 291279 |
14/05/2018 | 224.50p | 226.00p | 223.75p | 225.75p | 617600 |
11/05/2018 | 224.40p | 227.00p | 223.25p | 223.50p | 780298 |
10/05/2018 | 222.45p | 224.40p | 221.57p | 224.00p | 320853 |
09/05/2018 | 220.00p | 222.25p | 219.00p | 222.20p | 496337 |
08/05/2018 | 220.20p | 220.35p | 219.15p | 220.35p | 227620 |
04/05/2018 | 220.00p | 220.35p | 219.29p | 219.80p | 277596 |
03/05/2018 | 219.90p | 220.00p | 218.70p | 219.50p | 272675 |
02/05/2018 | 219.50p | 220.00p | 218.90p | 219.30p | 298627 |
01/05/2018 | 220.00p | 220.00p | 218.20p | 218.70p | 109788 |
30/04/2018 | 220.00p | 220.25p | 219.25p | 219.45p | 179379 |
27/04/2018 | 219.00p | 220.05p | 219.00p | 219.55p | 216653 |
26/04/2018 | 219.55p | 220.11p | 218.90p | 219.30p | 230285 |
25/04/2018 | 219.10p | 219.40p | 218.15p | 219.25p | 215165 |
24/04/2018 | 217.90p | 219.20p | 217.75p | 219.20p | 488415 |
23/04/2018 | 216.85p | 218.00p | 216.00p | 218.00p | 378616 |
20/04/2018 | 215.25p | 216.95p | 213.75p | 216.90p | 572389 |
19/04/2018 | 211.70p | 215.20p | 211.20p | 214.50p | 1113732 |
18/04/2018 | 210.20p | 211.57p | 209.52p | 211.30p | 645581 |
17/04/2018 | 209.20p | 209.70p | 207.79p | 209.70p | 702886 |
16/04/2018 | 208.50p | 209.10p | 207.95p | 208.80p | 536796 |
13/04/2018 | 208.20p | 209.20p | 206.55p | 208.00p | 873913 |
12/04/2018 | 210.50p | 210.68p | 208.00p | 208.50p | 1010461 |
11/04/2018 | 212.15p | 212.15p | 209.50p | 210.70p | 726363 |
10/04/2018 | 212.30p | 212.90p | 211.05p | 212.15p | 309507 |
09/04/2018 | 212.55p | 213.62p | 211.00p | 211.20p | 365252 |
06/04/2018 | 213.80p | 214.68p | 212.50p | 213.00p | 439626 |
05/04/2018 | 214.00p | 214.88p | 213.00p | 214.40p | 328086 |
04/04/2018 | 212.40p | 214.90p | 212.40p | 214.10p | 3810786 |
03/04/2018 | 214.20p | 214.30p | 212.00p | 214.00p | 1381296 |
29/03/2018 | 212.10p | 214.20p | 212.05p | 213.60p | 1641395 |
28/03/2018 | 210.00p | 212.30p | 209.54p | 211.60p | 1255368 |
27/03/2018 | 209.50p | 210.30p | 209.20p | 210.00p | 1744707 |
26/03/2018 | 209.00p | 209.50p | 208.79p | 209.30p | 1822300 |
23/03/2018 | 208.40p | 209.50p | 207.60p | 208.80p | 1218249 |
22/03/2018 | 209.20p | 209.60p | 208.00p | 208.60p | 881374 |
21/03/2018 | 208.00p | 209.40p | 208.00p | 209.10p | 1671465 |
20/03/2018 | 206.50p | 208.50p | 206.30p | 208.50p | 1350787 |
19/03/2018 | 204.50p | 206.50p | 204.00p | 206.40p | 2688815 |
16/03/2018 | 204.00p | 206.00p | 202.50p | 206.00p | 3401763 |
15/03/2018 | 202.00p | 204.00p | 201.50p | 203.00p | 2499706 |
14/03/2018 | 200.72p | 203.04p | 199.88p | 202.03p | 3193626 |
13/03/2018 | 199.92p | 201.33p | 199.92p | 200.52p | 1726802 |
12/03/2018 | 200.92p | 204.02p | 200.12p | 200.52p | 3410426 |
09/03/2018 | 199.72p | 200.92p | 199.09p | 200.92p | 1952635 |
08/03/2018 | 198.51p | 199.63p | 198.51p | 199.11p | 4145356 |
07/03/2018 | 199.31p | 199.31p | 197.90p | 199.11p | 2739330 |
06/03/2018 | 199.72p | 199.72p | 198.10p | 198.51p | 1132886 |
05/03/2018 | 198.71p | 199.31p | 197.70p | 198.51p | 2127356 |
02/03/2018 | 197.50p | 199.74p | 197.50p | 198.71p | 1066067 |
01/03/2018 | 198.31p | 198.41p | 196.69p | 197.70p | 2101453 |
28/02/2018 | 198.51p | 198.91p | 197.90p | 198.31p | 2348717 |
27/02/2018 | 199.51p | 199.64p | 198.37p | 198.71p | 1344556 |
26/02/2018 | 199.31p | 199.51p | 198.51p | 198.91p | 1933573 |
23/02/2018 | 199.31p | 199.34p | 198.53p | 198.91p | 2271766 |
22/02/2018 | 200.52p | 200.52p | 198.71p | 198.91p | 1704292 |
21/02/2018 | 202.03p | 202.94p | 200.02p | 200.32p | 1921251 |
20/02/2018 | 200.32p | 200.32p | 198.40p | 198.91p | 1259089 |
19/02/2018 | 200.52p | 200.52p | 199.11p | 199.31p | 921879 |
16/02/2018 | 199.92p | 199.92p | 198.91p | 199.31p | 883070 |
15/02/2018 | 199.51p | 199.92p | 199.05p | 199.11p | 874056 |
14/02/2018 | 198.91p | 199.51p | 198.91p | 199.31p | 801573 |
13/02/2018 | 199.11p | 199.72p | 198.91p | 199.31p | 1894251 |
12/02/2018 | 200.32p | 200.82p | 198.91p | 199.11p | 645226 |
09/02/2018 | 200.92p | 201.02p | 199.31p | 199.51p | 2245525 |
08/02/2018 | 202.03p | 202.03p | 200.12p | 200.52p | 630377 |
07/02/2018 | 201.33p | 202.54p | 200.52p | 201.33p | 1514165 |
06/02/2018 | 199.51p | 200.92p | 198.57p | 200.32p | 1691755 |
05/02/2018 | 201.53p | 201.93p | 199.92p | 200.92p | 919623 |
02/02/2018 | 202.54p | 202.54p | 201.53p | 201.53p | 943912 |
01/02/2018 | 202.03p | 203.04p | 201.33p | 202.03p | 847868 |
31/01/2018 | 203.54p | 204.05p | 202.03p | 202.54p | 7526248 |
30/01/2018 | 202.54p | 203.04p | 202.03p | 202.03p | 1085888 |
29/01/2018 | 202.54p | 203.04p | 201.63p | 202.03p | 1561766 |
26/01/2018 | 202.03p | 203.04p | 200.32p | 202.03p | 1883504 |
25/01/2018 | 203.04p | 203.04p | 202.03p | 202.54p | 1156921 |
24/01/2018 | 203.54p | 203.54p | 201.66p | 202.54p | 1342258 |
23/01/2018 | 204.05p | 204.05p | 202.54p | 203.04p | 2446880 |
22/01/2018 | 206.06p | 206.68p | 203.37p | 203.54p | 1077778 |
*Close Price adjusted for both dividends and splits