Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2018 | 308.76p | 313.44p | 308.76p | 309.69p | 8101 |
18/10/2018 | 314.84p | 317.18p | 310.16p | 313.44p | 5720 |
17/10/2018 | 318.11p | 326.07p | 312.97p | 312.97p | 38059 |
16/10/2018 | 313.44p | 324.20p | 303.25p | 324.20p | 35324 |
15/10/2018 | 311.57p | 314.84p | 308.86p | 313.90p | 61292 |
12/10/2018 | 307.36p | 314.84p | 307.36p | 313.90p | 7479 |
11/10/2018 | 312.50p | 312.50p | 304.08p | 304.08p | 46371 |
10/10/2018 | 317.65p | 317.65p | 312.50p | 312.50p | 24952 |
09/10/2018 | 318.11p | 319.66p | 318.11p | 318.58p | 5739 |
08/10/2018 | 327.00p | 327.47p | 320.45p | 320.45p | 30130 |
05/10/2018 | 328.41p | 328.41p | 323.73p | 327.94p | 35808 |
04/10/2018 | 319.99p | 326.07p | 319.99p | 323.26p | 26796 |
03/10/2018 | 319.05p | 320.92p | 311.05p | 319.99p | 64327 |
02/10/2018 | 317.18p | 319.05p | 316.24p | 319.05p | 15837 |
01/10/2018 | 320.92p | 320.92p | 311.57p | 316.24p | 2458 |
28/09/2018 | 316.24p | 319.99p | 312.03p | 319.99p | 5484 |
27/09/2018 | 313.90p | 318.58p | 313.44p | 318.58p | 16892 |
26/09/2018 | 318.11p | 319.62p | 318.11p | 319.52p | 7506 |
25/09/2018 | 315.31p | 318.82p | 314.14p | 317.65p | 26125 |
24/09/2018 | 321.39p | 321.81p | 317.18p | 317.18p | 1035 |
21/09/2018 | 316.24p | 322.33p | 315.31p | 320.92p | 105766 |
20/09/2018 | 319.99p | 320.31p | 314.84p | 317.18p | 18349 |
19/09/2018 | 309.69p | 319.05p | 309.69p | 316.24p | 180855 |
18/09/2018 | 320.92p | 321.39p | 317.18p | 317.18p | 2303 |
17/09/2018 | 316.24p | 319.05p | 315.78p | 315.78p | 33887 |
14/09/2018 | 309.69p | 315.31p | 309.69p | 314.37p | 24460 |
13/09/2018 | 315.31p | 316.24p | 314.14p | 314.14p | 4226 |
12/09/2018 | 320.45p | 320.45p | 313.90p | 314.14p | 51855 |
11/09/2018 | 330.28p | 330.28p | 318.58p | 318.58p | 79049 |
10/09/2018 | 333.55p | 334.49p | 326.07p | 327.47p | 230380 |
07/09/2018 | 325.13p | 336.36p | 325.13p | 334.49p | 218426 |
06/09/2018 | 322.33p | 333.09p | 321.39p | 333.09p | 26996 |
05/09/2018 | 319.05p | 322.79p | 319.05p | 322.09p | 138092 |
04/09/2018 | 321.86p | 322.79p | 319.05p | 319.05p | 114474 |
03/09/2018 | 312.03p | 322.79p | 312.03p | 322.79p | 9634 |
31/08/2018 | 319.52p | 320.45p | 319.05p | 320.45p | 319092 |
30/08/2018 | 317.65p | 322.79p | 317.18p | 322.79p | 62709 |
29/08/2018 | 317.18p | 321.86p | 316.53p | 319.52p | 96760 |
28/08/2018 | 317.65p | 321.39p | 316.48p | 317.65p | 276180 |
24/08/2018 | 316.71p | 322.79p | 316.52p | 320.45p | 48822 |
23/08/2018 | 317.65p | 319.05p | 316.71p | 319.05p | 1037 |
22/08/2018 | 319.05p | 320.45p | 313.44p | 317.18p | 61352 |
21/08/2018 | 320.45p | 321.39p | 317.65p | 317.65p | 65471 |
20/08/2018 | 320.92p | 322.33p | 316.71p | 316.71p | 16084 |
17/08/2018 | 323.73p | 323.73p | 319.52p | 320.45p | 16233 |
16/08/2018 | 320.92p | 323.73p | 319.62p | 322.79p | 9762 |
15/08/2018 | 320.45p | 323.26p | 315.73p | 322.79p | 87010 |
14/08/2018 | 323.73p | 323.73p | 318.58p | 319.05p | 6907 |
13/08/2018 | 318.11p | 321.39p | 317.28p | 321.39p | 69207 |
10/08/2018 | 319.05p | 319.99p | 318.11p | 319.52p | 16033 |
09/08/2018 | 319.99p | 323.73p | 319.05p | 319.99p | 104328 |
08/08/2018 | 319.99p | 319.99p | 318.58p | 319.99p | 5253 |
07/08/2018 | 319.05p | 323.07p | 318.11p | 318.35p | 158384 |
06/08/2018 | 324.20p | 326.54p | 321.39p | 326.54p | 10628 |
03/08/2018 | 321.39p | 325.60p | 319.75p | 325.60p | 19830 |
02/08/2018 | 320.92p | 320.92p | 318.69p | 320.22p | 33873 |
01/08/2018 | 321.86p | 321.86p | 319.52p | 320.45p | 2940 |
31/07/2018 | 321.39p | 323.73p | 319.52p | 323.73p | 35560 |
30/07/2018 | 319.05p | 326.07p | 319.05p | 321.39p | 15758 |
27/07/2018 | 323.26p | 323.73p | 322.33p | 322.33p | 86310 |
26/07/2018 | 317.65p | 326.53p | 317.65p | 321.86p | 5176 |
25/07/2018 | 322.79p | 325.13p | 322.33p | 324.66p | 30199 |
24/07/2018 | 321.39p | 324.43p | 320.09p | 324.43p | 40771 |
23/07/2018 | 324.20p | 324.20p | 319.05p | 320.69p | 67550 |
20/07/2018 | 322.79p | 324.33p | 321.30p | 324.20p | 38162 |
19/07/2018 | 322.79p | 322.79p | 317.88p | 321.39p | 17038 |
18/07/2018 | 321.39p | 322.38p | 319.05p | 319.05p | 215821 |
17/07/2018 | 323.73p | 325.60p | 315.78p | 319.52p | 134771 |
16/07/2018 | 331.21p | 331.21p | 327.94p | 329.11p | 12725 |
13/07/2018 | 327.47p | 329.34p | 326.07p | 328.41p | 152442 |
12/07/2018 | 323.26p | 329.81p | 323.26p | 327.47p | 176642 |
11/07/2018 | 325.13p | 327.94p | 319.99p | 326.07p | 25930 |
10/07/2018 | 316.71p | 325.60p | 316.71p | 323.26p | 21515 |
09/07/2018 | 321.86p | 328.17p | 320.45p | 323.73p | 138303 |
06/07/2018 | 312.50p | 321.86p | 312.50p | 321.86p | 78910 |
05/07/2018 | 305.02p | 316.24p | 304.08p | 314.37p | 101109 |
04/07/2018 | 299.40p | 311.80p | 299.40p | 311.80p | 11606 |
03/07/2018 | 295.19p | 302.21p | 295.19p | 302.21p | 47028 |
02/07/2018 | 300.34p | 305.02p | 299.04p | 300.34p | 36019 |
29/06/2018 | 299.40p | 299.40p | 297.76p | 299.40p | 299593 |
28/06/2018 | 298.93p | 298.93p | 295.66p | 295.66p | 8671 |
27/06/2018 | 296.13p | 299.87p | 294.26p | 298.93p | 26809 |
26/06/2018 | 299.40p | 300.00p | 296.36p | 297.06p | 32309 |
25/06/2018 | 301.74p | 301.74p | 292.39p | 297.53p | 129517 |
22/06/2018 | 300.34p | 304.08p | 296.70p | 304.08p | 34530 |
21/06/2018 | 300.81p | 303.14p | 299.87p | 301.27p | 144087 |
20/06/2018 | 303.14p | 303.14p | 298.47p | 298.70p | 42403 |
19/06/2018 | 307.82p | 307.82p | 298.93p | 298.93p | 46138 |
18/06/2018 | 307.82p | 310.02p | 299.40p | 304.08p | 25800 |
15/06/2018 | 296.13p | 306.42p | 296.13p | 304.08p | 25468 |
14/06/2018 | 300.34p | 301.74p | 299.87p | 300.34p | 60433 |
13/06/2018 | 301.74p | 303.00p | 298.47p | 300.81p | 26225 |
12/06/2018 | 298.47p | 303.15p | 298.47p | 301.74p | 11082 |
11/06/2018 | 295.66p | 296.13p | 293.13p | 295.19p | 44047 |
08/06/2018 | 289.11p | 296.13p | 288.64p | 295.19p | 224382 |
07/06/2018 | 285.84p | 285.84p | 285.37p | 285.37p | 117285 |
06/06/2018 | 285.84p | 290.98p | 283.50p | 287.24p | 68214 |
05/06/2018 | 276.95p | 285.84p | 276.95p | 285.84p | 55747 |
04/06/2018 | 285.37p | 285.37p | 279.75p | 282.56p | 26742 |
01/06/2018 | 283.50p | 283.50p | 279.66p | 280.69p | 57658 |
31/05/2018 | 283.50p | 283.50p | 278.35p | 280.92p | 44254 |
30/05/2018 | 276.01p | 280.69p | 276.01p | 280.46p | 8498 |
29/05/2018 | 275.54p | 276.01p | 274.14p | 276.01p | 4211 |
25/05/2018 | 275.54p | 276.95p | 274.14p | 276.95p | 20522 |
24/05/2018 | 284.43p | 284.43p | 274.14p | 276.01p | 84365 |
23/05/2018 | 284.43p | 290.05p | 284.43p | 289.11p | 220086 |
22/05/2018 | 289.58p | 291.07p | 288.17p | 289.11p | 11444 |
21/05/2018 | 290.51p | 290.98p | 288.17p | 289.11p | 107618 |
18/05/2018 | 290.05p | 291.92p | 286.30p | 288.17p | 120774 |
17/05/2018 | 286.77p | 291.92p | 285.84p | 290.05p | 83100 |
16/05/2018 | 284.43p | 288.64p | 284.43p | 288.17p | 25604 |
15/05/2018 | 287.24p | 293.32p | 285.37p | 286.77p | 32406 |
14/05/2018 | 286.30p | 293.32p | 286.30p | 287.24p | 46191 |
11/05/2018 | 290.98p | 291.44p | 288.17p | 288.17p | 1752 |
10/05/2018 | 295.66p | 295.66p | 291.92p | 292.85p | 48117 |
09/05/2018 | 295.66p | 295.66p | 292.85p | 292.85p | 57887 |
08/05/2018 | 295.66p | 295.66p | 290.93p | 293.32p | 149016 |
04/05/2018 | 288.17p | 290.98p | 285.37p | 290.51p | 16646 |
03/05/2018 | 288.17p | 289.11p | 283.96p | 286.77p | 63221 |
02/05/2018 | 290.05p | 294.72p | 285.37p | 290.05p | 47054 |
01/05/2018 | 294.72p | 298.47p | 293.32p | 294.26p | 16283 |
30/04/2018 | 296.60p | 296.60p | 292.85p | 293.32p | 16854 |
27/04/2018 | 297.06p | 298.00p | 293.79p | 296.60p | 41694 |
26/04/2018 | 294.72p | 301.23p | 292.85p | 299.40p | 56017 |
25/04/2018 | 305.02p | 306.89p | 294.72p | 294.72p | 32782 |
24/04/2018 | 306.89p | 306.89p | 298.47p | 303.14p | 47530 |
23/04/2018 | 306.42p | 306.42p | 294.72p | 298.93p | 50513 |
20/04/2018 | 303.61p | 305.02p | 299.40p | 301.74p | 43752 |
19/04/2018 | 302.68p | 304.08p | 297.53p | 304.08p | 35337 |
18/04/2018 | 294.72p | 301.27p | 291.45p | 298.00p | 55521 |
17/04/2018 | 296.13p | 298.90p | 290.51p | 297.06p | 134528 |
16/04/2018 | 285.84p | 297.53p | 285.84p | 297.53p | 55350 |
13/04/2018 | 284.90p | 286.77p | 282.09p | 286.30p | 12256 |
12/04/2018 | 283.50p | 287.24p | 277.41p | 280.92p | 33132 |
11/04/2018 | 278.82p | 280.69p | 274.12p | 280.69p | 78007 |
10/04/2018 | 274.14p | 276.01p | 271.33p | 273.67p | 132956 |
09/04/2018 | 274.14p | 274.21p | 270.40p | 274.14p | 30597 |
06/04/2018 | 272.27p | 275.08p | 272.27p | 272.74p | 68818 |
05/04/2018 | 273.20p | 275.54p | 269.93p | 270.87p | 30474 |
04/04/2018 | 247.01p | 280.13p | 247.01p | 267.59p | 325635 |
03/04/2018 | 250.75p | 250.75p | 240.46p | 240.46p | 31798 |
29/03/2018 | 243.26p | 246.54p | 243.26p | 245.14p | 31852 |
28/03/2018 | 245.60p | 248.41p | 243.26p | 245.14p | 5773 |
27/03/2018 | 253.09p | 257.77p | 246.54p | 246.54p | 34319 |
26/03/2018 | 240.46p | 251.69p | 240.46p | 246.07p | 11599 |
23/03/2018 | 251.22p | 251.69p | 240.46p | 247.01p | 45136 |
22/03/2018 | 246.54p | 247.94p | 246.07p | 246.54p | 16556 |
21/03/2018 | 251.69p | 251.69p | 243.26p | 246.07p | 45726 |
20/03/2018 | 254.96p | 258.70p | 249.81p | 249.81p | 43899 |
19/03/2018 | 256.36p | 256.83p | 252.62p | 256.83p | 23205 |
16/03/2018 | 259.64p | 261.51p | 255.38p | 256.83p | 28807 |
15/03/2018 | 263.85p | 263.85p | 258.23p | 258.23p | 21915 |
14/03/2018 | 260.57p | 263.38p | 260.57p | 260.57p | 4863 |
13/03/2018 | 265.72p | 265.72p | 261.98p | 261.98p | 4022 |
12/03/2018 | 263.38p | 266.66p | 260.34p | 260.34p | 4235 |
09/03/2018 | 263.85p | 264.78p | 261.98p | 262.68p | 3109 |
08/03/2018 | 260.11p | 262.44p | 260.11p | 261.51p | 12989 |
07/03/2018 | 262.44p | 265.25p | 261.92p | 264.32p | 41568 |
06/03/2018 | 269.46p | 269.46p | 253.56p | 261.51p | 51305 |
05/03/2018 | 269.93p | 276.01p | 266.66p | 266.66p | 58643 |
02/03/2018 | 269.46p | 275.03p | 269.46p | 269.46p | 7505 |
01/03/2018 | 276.01p | 276.01p | 268.06p | 274.61p | 24924 |
28/02/2018 | 276.01p | 276.01p | 269.93p | 272.27p | 10008 |
27/02/2018 | 269.93p | 272.74p | 269.93p | 272.74p | 40907 |
26/02/2018 | 270.87p | 275.08p | 269.46p | 275.08p | 34972 |
23/02/2018 | 269.46p | 270.87p | 267.59p | 270.87p | 11793 |
22/02/2018 | 270.87p | 271.33p | 263.85p | 268.53p | 5238 |
21/02/2018 | 271.33p | 271.33p | 263.85p | 269.46p | 5037 |
20/02/2018 | 270.40p | 270.40p | 267.59p | 267.59p | 6943 |
19/02/2018 | 267.59p | 267.59p | 266.19p | 266.19p | 1145 |
16/02/2018 | 265.72p | 268.99p | 262.91p | 266.66p | 12071 |
15/02/2018 | 255.90p | 263.85p | 254.49p | 261.98p | 41613 |
14/02/2018 | 260.11p | 261.04p | 255.90p | 258.23p | 51067 |
13/02/2018 | 256.36p | 262.44p | 255.90p | 261.98p | 39914 |
12/02/2018 | 263.85p | 263.85p | 257.30p | 259.64p | 8546 |
09/02/2018 | 270.87p | 270.87p | 263.85p | 266.19p | 3966 |
08/02/2018 | 276.48p | 276.48p | 267.12p | 268.06p | 117109 |
07/02/2018 | 268.53p | 276.48p | 268.53p | 274.61p | 238842 |
06/02/2018 | 282.09p | 282.09p | 265.72p | 265.72p | 17818 |
05/02/2018 | 280.69p | 282.56p | 272.27p | 272.27p | 61849 |
02/02/2018 | 287.24p | 287.24p | 278.35p | 278.35p | 5410 |
01/02/2018 | 286.30p | 289.58p | 280.22p | 280.22p | 39481 |
31/01/2018 | 290.98p | 290.98p | 280.69p | 284.90p | 12998 |
30/01/2018 | 286.30p | 286.30p | 282.56p | 283.50p | 20087 |
29/01/2018 | 294.72p | 294.72p | 287.71p | 289.58p | 14882 |
26/01/2018 | 284.43p | 292.39p | 282.09p | 284.43p | 47016 |
25/01/2018 | 287.24p | 289.55p | 284.90p | 285.37p | 16169 |
24/01/2018 | 281.16p | 290.98p | 281.16p | 290.05p | 230196 |
23/01/2018 | 292.85p | 292.85p | 281.16p | 282.09p | 34237 |
22/01/2018 | 284.43p | 289.11p | 283.96p | 285.37p | 163913 |
19/01/2018 | 276.95p | 284.43p | 272.71p | 283.96p | 702846 |
18/01/2018 | 276.95p | 276.95p | 271.33p | 272.74p | 441231 |
17/01/2018 | 279.75p | 279.75p | 270.87p | 271.33p | 35194 |
16/01/2018 | 271.33p | 275.08p | 270.87p | 275.08p | 31958 |
15/01/2018 | 269.93p | 276.95p | 269.46p | 276.95p | 13236 |
12/01/2018 | 271.80p | 274.61p | 268.99p | 269.46p | 3445436 |
11/01/2018 | 273.20p | 278.31p | 273.20p | 275.08p | 5281 |
10/01/2018 | 277.41p | 278.35p | 274.14p | 276.01p | 15021 |
09/01/2018 | 281.16p | 281.16p | 271.33p | 273.20p | 5648 |
08/01/2018 | 278.35p | 278.35p | 272.74p | 276.01p | 25568 |
*Close Price adjusted for both dividends and splits