Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2018 | 240.00p | 245.00p | 232.95p | 245.00p | 411953 |
02/11/2018 | 235.00p | 240.00p | 229.65p | 240.00p | 112755 |
01/11/2018 | 230.15p | 236.35p | 220.00p | 235.00p | 3486356 |
31/10/2018 | 228.00p | 228.00p | 214.70p | 220.00p | 69236 |
30/10/2018 | 225.35p | 232.00p | 225.35p | 225.95p | 247499 |
29/10/2018 | 240.00p | 240.00p | 225.55p | 232.40p | 65121 |
26/10/2018 | 238.00p | 238.00p | 225.35p | 225.50p | 120006 |
25/10/2018 | 226.05p | 240.00p | 226.05p | 240.00p | 24167 |
24/10/2018 | 234.85p | 242.00p | 226.68p | 239.95p | 461163 |
23/10/2018 | 231.35p | 247.00p | 225.35p | 237.00p | 311788 |
22/10/2018 | 217.10p | 243.25p | 217.10p | 240.00p | 303888 |
19/10/2018 | 229.85p | 229.85p | 217.20p | 223.35p | 30799 |
18/10/2018 | 222.00p | 230.00p | 222.00p | 225.55p | 140321 |
17/10/2018 | 219.75p | 233.00p | 217.10p | 222.55p | 106408 |
16/10/2018 | 220.00p | 232.90p | 219.05p | 230.00p | 244352 |
15/10/2018 | 211.40p | 226.00p | 210.00p | 224.25p | 135006 |
12/10/2018 | 215.05p | 224.00p | 210.10p | 220.05p | 186209 |
11/10/2018 | 200.60p | 217.00p | 200.60p | 210.00p | 138797 |
10/10/2018 | 215.00p | 225.00p | 200.15p | 202.40p | 329921 |
09/10/2018 | 220.00p | 236.95p | 215.15p | 215.15p | 158568 |
08/10/2018 | 232.00p | 232.55p | 220.00p | 220.20p | 319626 |
05/10/2018 | 230.75p | 237.00p | 225.70p | 226.10p | 95172 |
04/10/2018 | 242.00p | 243.15p | 230.50p | 230.75p | 69307 |
03/10/2018 | 246.95p | 246.95p | 242.00p | 243.15p | 1549184 |
02/10/2018 | 250.00p | 250.50p | 242.10p | 243.05p | 75940 |
01/10/2018 | 248.00p | 250.00p | 245.00p | 250.00p | 121166 |
28/09/2018 | 240.00p | 249.95p | 238.05p | 246.60p | 156381 |
27/09/2018 | 249.00p | 249.00p | 241.40p | 244.00p | 147996 |
26/09/2018 | 243.70p | 250.00p | 243.55p | 247.35p | 95099 |
25/09/2018 | 243.65p | 247.00p | 240.00p | 247.00p | 101487 |
24/09/2018 | 242.50p | 247.60p | 234.85p | 243.10p | 151184 |
21/09/2018 | 244.25p | 244.37p | 227.15p | 242.50p | 7264427 |
20/09/2018 | 236.80p | 240.00p | 233.75p | 239.10p | 462104 |
19/09/2018 | 249.95p | 249.95p | 235.45p | 240.00p | 451549 |
18/09/2018 | 235.00p | 241.95p | 230.00p | 240.00p | 508663 |
17/09/2018 | 221.00p | 230.00p | 220.70p | 228.00p | 1121017 |
14/09/2018 | 207.00p | 222.00p | 200.00p | 217.00p | 2372533 |
13/09/2018 | 215.00p | 215.00p | 205.00p | 206.00p | 1145541 |
12/09/2018 | 222.00p | 229.95p | 215.00p | 217.00p | 893290 |
11/09/2018 | 230.00p | 231.75p | 210.00p | 222.00p | 160063 |
10/09/2018 | 232.40p | 240.00p | 230.00p | 231.10p | 185183 |
07/09/2018 | 232.00p | 236.15p | 225.00p | 231.20p | 99110 |
06/09/2018 | 231.45p | 238.20p | 230.00p | 232.70p | 339746 |
05/09/2018 | 240.00p | 245.00p | 227.00p | 230.00p | 1063691 |
04/09/2018 | 255.30p | 259.63p | 238.05p | 241.00p | 113655 |
03/09/2018 | 251.65p | 269.95p | 251.65p | 258.00p | 56586 |
31/08/2018 | 267.00p | 272.00p | 260.40p | 262.00p | 40706 |
30/08/2018 | 276.00p | 280.00p | 251.10p | 270.00p | 546936 |
29/08/2018 | 270.55p | 284.00p | 270.55p | 280.00p | 39354 |
28/08/2018 | 284.20p | 289.90p | 275.05p | 284.00p | 54972 |
24/08/2018 | 287.80p | 291.10p | 287.75p | 289.00p | 8523 |
23/08/2018 | 285.00p | 294.95p | 283.95p | 285.00p | 150171 |
22/08/2018 | 285.00p | 285.00p | 283.00p | 285.00p | 31591 |
21/08/2018 | 282.60p | 285.00p | 282.60p | 284.00p | 24955 |
20/08/2018 | 285.00p | 285.00p | 279.00p | 284.00p | 106342 |
17/08/2018 | 279.60p | 281.43p | 279.00p | 279.00p | 5049 |
16/08/2018 | 280.10p | 282.00p | 278.10p | 280.00p | 60945 |
15/08/2018 | 286.00p | 286.95p | 278.00p | 279.00p | 62245 |
14/08/2018 | 287.00p | 287.50p | 283.00p | 285.45p | 58336 |
13/08/2018 | 284.00p | 289.85p | 284.00p | 286.75p | 19175 |
10/08/2018 | 281.30p | 287.87p | 280.00p | 286.00p | 35422 |
09/08/2018 | 286.00p | 287.00p | 275.00p | 282.45p | 271114 |
08/08/2018 | 281.00p | 285.30p | 280.00p | 282.90p | 135945 |
07/08/2018 | 279.00p | 283.45p | 278.00p | 279.95p | 101772 |
06/08/2018 | 285.00p | 285.00p | 276.00p | 278.15p | 33343 |
03/08/2018 | 286.00p | 286.96p | 283.00p | 283.00p | 10207 |
02/08/2018 | 285.00p | 285.00p | 283.00p | 284.00p | 125453 |
01/08/2018 | 282.00p | 288.95p | 264.60p | 285.00p | 308656 |
31/07/2018 | 273.00p | 280.00p | 273.00p | 279.65p | 46072 |
30/07/2018 | 272.00p | 280.00p | 270.00p | 274.00p | 137519 |
27/07/2018 | 260.00p | 279.95p | 260.00p | 274.00p | 146654 |
26/07/2018 | 260.00p | 281.50p | 255.00p | 265.55p | 378175 |
25/07/2018 | 271.00p | 275.00p | 265.00p | 265.00p | 43024 |
24/07/2018 | 275.00p | 278.95p | 260.00p | 277.00p | -331786 |
23/07/2018 | 280.00p | 280.00p | 276.00p | 280.00p | 307728 |
20/07/2018 | 285.30p | 285.30p | 272.00p | 272.00p | 3141 |
19/07/2018 | 270.00p | 288.06p | 270.00p | 279.90p | 12048 |
18/07/2018 | 275.50p | 294.00p | 275.45p | 275.45p | 1953143 |
17/07/2018 | 260.00p | 278.00p | 258.00p | 275.00p | 891990 |
16/07/2018 | 281.00p | 281.00p | 245.00p | 260.00p | 1539408 |
13/07/2018 | 284.90p | 290.00p | 277.34p | 289.35p | 598360 |
12/07/2018 | 285.00p | 289.60p | 280.05p | 282.00p | 58361 |
11/07/2018 | 281.25p | 288.00p | 277.05p | 280.00p | 111948 |
10/07/2018 | 286.00p | 292.00p | 285.00p | 285.00p | 96306 |
09/07/2018 | 299.95p | 299.95p | 285.10p | 289.95p | 133537 |
06/07/2018 | 305.50p | 307.95p | 291.30p | 296.00p | 611375 |
05/07/2018 | 305.05p | 309.95p | 305.05p | 308.00p | 30762 |
04/07/2018 | 314.75p | 314.75p | 302.42p | 307.00p | 95986 |
03/07/2018 | 295.00p | 314.95p | 295.00p | 310.00p | 606463 |
02/07/2018 | 287.00p | 295.50p | 285.00p | 295.50p | 324971 |
29/06/2018 | 290.00p | 299.95p | 285.00p | 286.50p | 9316271 |
*Close Price adjusted for both dividends and splits