Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2018 | 165.00p | 166.10p | 155.00p | 157.95p | 3373119 |
02/11/2018 | 162.90p | 165.95p | 160.65p | 165.40p | 4908307 |
01/11/2018 | 162.65p | 165.95p | 156.50p | 160.70p | 7780606 |
31/10/2018 | 160.00p | 169.68p | 159.95p | 162.00p | 8507336 |
30/10/2018 | 154.65p | 159.85p | 152.30p | 158.65p | 4537928 |
29/10/2018 | 148.00p | 156.05p | 147.90p | 154.50p | 4742185 |
26/10/2018 | 148.20p | 149.40p | 143.75p | 146.90p | 5687819 |
25/10/2018 | 145.05p | 150.65p | 142.40p | 149.05p | 6347795 |
24/10/2018 | 148.05p | 154.75p | 145.65p | 147.20p | 11827994 |
23/10/2018 | 151.15p | 154.90p | 146.85p | 146.90p | 6270901 |
22/10/2018 | 154.65p | 156.40p | 146.50p | 151.65p | 7829501 |
19/10/2018 | 151.50p | 156.45p | 149.08p | 155.50p | 8603021 |
18/10/2018 | 150.00p | 156.55p | 145.09p | 150.60p | 9815321 |
17/10/2018 | 153.50p | 158.74p | 147.05p | 150.15p | 8685501 |
16/10/2018 | 149.60p | 163.58p | 143.90p | 157.80p | 12740803 |
15/10/2018 | 175.00p | 175.00p | 140.00p | 150.00p | 22920600 |
12/10/2018 | 223.90p | 228.41p | 223.00p | 224.20p | 2695660 |
11/10/2018 | 225.00p | 226.80p | 217.57p | 221.80p | 3314192 |
10/10/2018 | 226.20p | 228.10p | 223.10p | 226.00p | 3341316 |
09/10/2018 | 230.60p | 230.60p | 222.30p | 226.40p | 2465933 |
08/10/2018 | 227.10p | 233.30p | 226.50p | 229.20p | 2839072 |
05/10/2018 | 226.70p | 229.20p | 222.10p | 228.50p | 2020775 |
04/10/2018 | 230.60p | 232.50p | 223.60p | 226.00p | 4018798 |
03/10/2018 | 235.10p | 238.70p | 231.10p | 231.20p | 3241540 |
02/10/2018 | 234.90p | 237.00p | 230.90p | 232.00p | 3470386 |
01/10/2018 | 234.20p | 239.60p | 231.50p | 236.00p | 2062007 |
28/09/2018 | 235.60p | 236.50p | 232.30p | 232.40p | 5122919 |
27/09/2018 | 239.30p | 240.50p | 235.10p | 235.10p | 2309853 |
26/09/2018 | 237.50p | 239.10p | 236.10p | 239.00p | 1552138 |
25/09/2018 | 234.20p | 239.30p | 232.90p | 238.00p | 2200487 |
24/09/2018 | 231.80p | 234.90p | 230.20p | 232.60p | 1151979 |
21/09/2018 | 233.20p | 238.90p | 232.40p | 233.60p | 4892421 |
20/09/2018 | 228.40p | 235.50p | 227.70p | 233.30p | 3489596 |
19/09/2018 | 228.50p | 233.50p | 227.60p | 227.90p | 2299082 |
18/09/2018 | 232.70p | 234.00p | 227.20p | 230.70p | 3397686 |
17/09/2018 | 230.80p | 233.20p | 230.10p | 231.20p | 992752 |
14/09/2018 | 229.10p | 232.70p | 229.10p | 230.80p | 3021645 |
13/09/2018 | 234.50p | 237.40p | 228.90p | 229.30p | 3395982 |
12/09/2018 | 236.30p | 238.50p | 233.10p | 235.10p | 5996627 |
11/09/2018 | 235.00p | 239.50p | 229.90p | 237.00p | 4531446 |
10/09/2018 | 223.00p | 230.90p | 222.20p | 230.90p | 5085486 |
07/09/2018 | 212.00p | 225.80p | 212.00p | 225.00p | 5721055 |
06/09/2018 | 208.70p | 215.70p | 206.90p | 212.40p | 3679745 |
05/09/2018 | 212.50p | 212.50p | 209.20p | 210.10p | 2739800 |
04/09/2018 | 216.80p | 217.90p | 210.90p | 212.40p | 2531435 |
03/09/2018 | 214.90p | 216.20p | 214.00p | 215.60p | 1589909 |
31/08/2018 | 217.40p | 217.50p | 213.30p | 213.30p | 4592410 |
30/08/2018 | 218.00p | 219.30p | 215.50p | 216.00p | 4825753 |
29/08/2018 | 221.50p | 222.22p | 218.30p | 219.00p | 8717341 |
28/08/2018 | 217.30p | 222.20p | 217.30p | 221.30p | 2275778 |
24/08/2018 | 217.00p | 219.70p | 216.50p | 217.40p | 2341005 |
23/08/2018 | 218.40p | 220.70p | 217.30p | 218.40p | 1922289 |
22/08/2018 | 217.40p | 220.50p | 216.90p | 219.00p | 2720928 |
21/08/2018 | 213.30p | 222.50p | 213.20p | 217.50p | 2713575 |
20/08/2018 | 214.10p | 216.00p | 211.70p | 215.50p | 3898500 |
17/08/2018 | 213.20p | 213.90p | 210.70p | 212.40p | 2301412 |
16/08/2018 | 210.70p | 213.20p | 208.60p | 213.20p | 2788114 |
15/08/2018 | 210.50p | 214.60p | 205.90p | 208.70p | 2111402 |
14/08/2018 | 210.80p | 213.40p | 209.70p | 210.80p | 2716181 |
13/08/2018 | 207.00p | 211.00p | 206.10p | 211.00p | 2724619 |
10/08/2018 | 205.30p | 210.40p | 203.34p | 208.00p | 2925345 |
09/08/2018 | 209.30p | 210.10p | 201.50p | 205.40p | 3596519 |
08/08/2018 | 209.10p | 211.80p | 207.80p | 210.40p | 3392640 |
07/08/2018 | 206.30p | 214.10p | 206.30p | 210.90p | 7698323 |
06/08/2018 | 207.40p | 213.50p | 207.30p | 208.50p | 3144745 |
03/08/2018 | 213.10p | 215.20p | 206.30p | 207.90p | 4056160 |
02/08/2018 | 215.30p | 236.70p | 211.50p | 211.50p | 7448014 |
01/08/2018 | 217.30p | 221.95p | 214.60p | 220.30p | 3504931 |
31/07/2018 | 213.10p | 221.00p | 210.60p | 219.00p | 3836403 |
30/07/2018 | 211.50p | 218.30p | 210.70p | 212.80p | 2513764 |
27/07/2018 | 213.40p | 215.00p | 209.60p | 212.20p | 2414563 |
26/07/2018 | 212.10p | 215.80p | 212.10p | 213.70p | 2299781 |
25/07/2018 | 211.70p | 213.40p | 208.30p | 213.30p | 2234584 |
24/07/2018 | 207.40p | 212.70p | 204.10p | 210.10p | 2521877 |
23/07/2018 | 205.00p | 206.60p | 203.00p | 205.10p | 2323325 |
20/07/2018 | 204.80p | 207.80p | 203.90p | 205.00p | 2192732 |
19/07/2018 | 205.10p | 206.80p | 202.50p | 205.00p | 1835774 |
18/07/2018 | 206.40p | 208.50p | 203.60p | 203.90p | 1904647 |
17/07/2018 | 207.90p | 209.00p | 201.90p | 206.00p | 3114500 |
16/07/2018 | 206.80p | 211.00p | 205.80p | 208.30p | 2943320 |
13/07/2018 | 207.00p | 211.60p | 205.30p | 206.10p | 3304477 |
12/07/2018 | 200.90p | 207.50p | 200.66p | 206.70p | 3975842 |
11/07/2018 | 193.05p | 201.80p | 193.05p | 200.40p | 4898541 |
10/07/2018 | 196.20p | 196.45p | 189.90p | 196.00p | 5600820 |
09/07/2018 | 189.75p | 198.10p | 189.25p | 196.55p | 4686385 |
06/07/2018 | 199.60p | 200.20p | 189.35p | 189.65p | 6818064 |
05/07/2018 | 199.35p | 201.80p | 196.85p | 199.30p | 5133900 |
04/07/2018 | 200.10p | 202.00p | 197.15p | 199.95p | 3687955 |
03/07/2018 | 206.90p | 207.80p | 197.10p | 200.00p | 6839096 |
02/07/2018 | 212.30p | 213.40p | 204.90p | 204.90p | 3202301 |
29/06/2018 | 216.40p | 216.70p | 212.40p | 212.40p | 5341628 |
28/06/2018 | 215.60p | 219.80p | 211.50p | 213.50p | 3773638 |
27/06/2018 | 219.40p | 219.40p | 215.40p | 216.50p | 4704392 |
26/06/2018 | 221.60p | 222.34p | 217.30p | 218.50p | 3777243 |
25/06/2018 | 224.90p | 225.50p | 219.80p | 220.30p | 3085345 |
22/06/2018 | 223.20p | 227.30p | 223.20p | 226.20p | 2310405 |
21/06/2018 | 221.30p | 223.00p | 218.90p | 223.00p | 3654744 |
20/06/2018 | 218.90p | 222.80p | 217.50p | 219.10p | 2894295 |
19/06/2018 | 213.80p | 219.40p | 211.90p | 217.50p | 3676874 |
18/06/2018 | 219.30p | 219.60p | 215.60p | 215.60p | 2259657 |
15/06/2018 | 227.70p | 228.20p | 217.60p | 217.60p | 7280819 |
14/06/2018 | 224.30p | 228.10p | 222.75p | 227.90p | 3847616 |
13/06/2018 | 229.30p | 229.90p | 224.90p | 225.20p | 3719748 |
12/06/2018 | 228.80p | 229.90p | 226.30p | 228.90p | 7365354 |
11/06/2018 | 227.90p | 229.80p | 226.30p | 227.50p | 2186925 |
08/06/2018 | 225.50p | 228.50p | 223.30p | 226.30p | 2178782 |
07/06/2018 | 228.50p | 231.20p | 224.10p | 225.40p | 2628717 |
06/06/2018 | 229.60p | 230.30p | 227.10p | 228.00p | 3474952 |
05/06/2018 | 230.30p | 231.90p | 227.50p | 227.60p | 3034945 |
04/06/2018 | 227.80p | 232.00p | 227.60p | 230.70p | 2728582 |
01/06/2018 | 232.20p | 235.90p | 227.40p | 227.60p | 3768090 |
31/05/2018 | 228.00p | 231.70p | 227.00p | 231.70p | 7383428 |
30/05/2018 | 221.70p | 227.80p | 217.00p | 227.80p | 5324412 |
29/05/2018 | 225.00p | 226.30p | 220.70p | 221.10p | 3391235 |
25/05/2018 | 226.70p | 227.90p | 225.20p | 225.20p | 3068416 |
24/05/2018 | 224.50p | 228.40p | 224.17p | 226.50p | 4799373 |
23/05/2018 | 224.60p | 226.31p | 223.50p | 224.00p | 4569374 |
22/05/2018 | 228.10p | 229.50p | 226.10p | 226.10p | 2380481 |
21/05/2018 | 227.90p | 227.90p | 225.30p | 227.00p | 1773595 |
18/05/2018 | 226.40p | 228.10p | 224.20p | 225.20p | 4973879 |
17/05/2018 | 226.00p | 228.20p | 222.00p | 227.40p | 4650425 |
16/05/2018 | 229.90p | 229.90p | 225.90p | 227.40p | 2176935 |
15/05/2018 | 232.00p | 232.20p | 228.80p | 229.50p | 3346538 |
14/05/2018 | 229.50p | 236.30p | 229.06p | 231.90p | 5364228 |
11/05/2018 | 232.80p | 235.00p | 227.40p | 228.60p | 3537500 |
10/05/2018 | 234.70p | 237.60p | 230.90p | 233.80p | 1972490 |
09/05/2018 | 228.90p | 235.30p | 226.70p | 233.60p | 4152279 |
08/05/2018 | 227.60p | 231.50p | 227.60p | 229.00p | 13520052 |
04/05/2018 | 225.90p | 229.30p | 224.10p | 228.20p | 10562798 |
03/05/2018 | 227.00p | 227.00p | 219.50p | 224.50p | 12404586 |
02/05/2018 | 220.00p | 227.80p | 213.70p | 226.20p | 7536961 |
01/05/2018 | 217.60p | 223.40p | 216.00p | 217.90p | 2307464 |
30/04/2018 | 216.70p | 219.60p | 215.70p | 217.20p | 5462339 |
27/04/2018 | 215.30p | 217.30p | 214.80p | 215.00p | 2663970 |
26/04/2018 | 214.50p | 219.10p | 213.50p | 215.00p | 4701787 |
25/04/2018 | 211.90p | 215.00p | 210.00p | 213.00p | 7030990 |
24/04/2018 | 216.90p | 218.00p | 213.60p | 213.90p | 2157328 |
23/04/2018 | 215.90p | 217.00p | 212.50p | 215.50p | 2962249 |
20/04/2018 | 215.00p | 217.40p | 214.30p | 217.00p | 2605668 |
19/04/2018 | 214.00p | 214.90p | 211.60p | 214.00p | 2328552 |
18/04/2018 | 210.00p | 214.60p | 209.40p | 213.20p | 3670596 |
17/04/2018 | 206.30p | 209.30p | 205.20p | 209.00p | 1742145 |
16/04/2018 | 206.20p | 209.00p | 206.00p | 207.00p | 1744599 |
13/04/2018 | 206.80p | 208.80p | 205.20p | 206.90p | 1968698 |
12/04/2018 | 203.40p | 207.30p | 202.00p | 205.00p | 3022177 |
11/04/2018 | 204.00p | 205.80p | 201.60p | 202.20p | 2211492 |
10/04/2018 | 203.80p | 204.30p | 201.80p | 204.30p | 2920011 |
09/04/2018 | 203.30p | 205.70p | 202.20p | 202.90p | 2822860 |
06/04/2018 | 199.90p | 203.70p | 198.10p | 203.70p | 2658948 |
05/04/2018 | 193.00p | 200.20p | 192.70p | 200.00p | 7062939 |
04/04/2018 | 200.00p | 202.50p | 192.10p | 194.45p | 2683048 |
03/04/2018 | 198.05p | 200.30p | 198.05p | 200.00p | 4527984 |
29/03/2018 | 197.65p | 200.20p | 195.00p | 199.10p | 3924365 |
28/03/2018 | 194.60p | 198.90p | 194.60p | 197.65p | 2791584 |
27/03/2018 | 196.60p | 199.00p | 195.60p | 197.00p | 2701930 |
26/03/2018 | 196.70p | 200.10p | 194.70p | 195.30p | 2359512 |
23/03/2018 | 196.35p | 198.40p | 194.20p | 196.60p | 3645711 |
22/03/2018 | 200.00p | 200.40p | 195.40p | 196.55p | 2853387 |
21/03/2018 | 195.50p | 201.50p | 194.60p | 200.70p | 4691188 |
20/03/2018 | 193.90p | 193.90p | 190.45p | 191.10p | 2851409 |
19/03/2018 | 194.45p | 195.00p | 191.65p | 192.35p | 2661276 |
16/03/2018 | 196.25p | 197.55p | 193.90p | 195.50p | 4906111 |
15/03/2018 | 196.90p | 198.75p | 195.20p | 196.50p | 4483141 |
14/03/2018 | 200.60p | 203.30p | 196.75p | 196.90p | 3861646 |
13/03/2018 | 204.60p | 206.00p | 201.30p | 202.00p | 3666878 |
12/03/2018 | 207.00p | 207.90p | 205.00p | 205.70p | 2238562 |
09/03/2018 | 209.40p | 211.00p | 206.60p | 207.50p | 2749734 |
08/03/2018 | 207.20p | 210.50p | 207.20p | 210.50p | 2529146 |
07/03/2018 | 206.00p | 208.70p | 205.20p | 208.00p | 2389299 |
06/03/2018 | 208.40p | 208.50p | 204.90p | 206.00p | 2828778 |
05/03/2018 | 206.20p | 207.80p | 203.40p | 205.10p | 3513964 |
02/03/2018 | 205.10p | 205.80p | 201.60p | 204.80p | 3133733 |
01/03/2018 | 205.00p | 206.70p | 200.00p | 205.80p | 4806002 |
28/02/2018 | 207.10p | 208.40p | 205.25p | 206.50p | 3945418 |
27/02/2018 | 213.90p | 214.40p | 207.10p | 207.50p | 3370883 |
26/02/2018 | 213.80p | 213.80p | 210.51p | 212.00p | 8463605 |
23/02/2018 | 211.50p | 213.50p | 210.30p | 211.40p | 2712731 |
22/02/2018 | 208.10p | 214.70p | 208.10p | 211.60p | 4192109 |
21/02/2018 | 210.80p | 215.07p | 210.10p | 211.00p | 14703587 |
20/02/2018 | 213.20p | 218.90p | 210.90p | 214.80p | 4568595 |
19/02/2018 | 216.50p | 216.50p | 210.32p | 212.30p | 2654400 |
16/02/2018 | 216.50p | 219.20p | 212.70p | 215.30p | 10432329 |
15/02/2018 | 199.00p | 217.70p | 192.55p | 212.20p | 12923320 |
14/02/2018 | 189.65p | 201.40p | 188.95p | 197.65p | 5539516 |
13/02/2018 | 194.75p | 195.45p | 187.40p | 187.40p | 5965240 |
12/02/2018 | 195.45p | 198.75p | 193.15p | 194.35p | 3822998 |
09/02/2018 | 196.40p | 200.00p | 194.00p | 194.40p | 4531355 |
08/02/2018 | 201.20p | 201.20p | 196.75p | 197.95p | 3926158 |
07/02/2018 | 193.50p | 202.70p | 191.15p | 202.00p | 5505468 |
06/02/2018 | 184.05p | 192.35p | 182.65p | 191.00p | 6187158 |
05/02/2018 | 190.65p | 190.70p | 183.55p | 189.85p | 6936398 |
02/02/2018 | 196.80p | 197.45p | 189.55p | 190.40p | 4582852 |
01/02/2018 | 202.40p | 205.10p | 194.55p | 195.40p | 5551176 |
31/01/2018 | 202.50p | 205.30p | 198.75p | 202.20p | 4142488 |
30/01/2018 | 202.10p | 205.80p | 199.85p | 201.60p | 3620330 |
29/01/2018 | 208.60p | 208.77p | 202.70p | 205.10p | 2922914 |
26/01/2018 | 203.70p | 210.20p | 200.20p | 208.00p | 4761543 |
25/01/2018 | 201.60p | 209.30p | 199.95p | 202.50p | 5720030 |
24/01/2018 | 191.95p | 203.30p | 191.95p | 201.70p | 9321731 |
23/01/2018 | 192.00p | 193.10p | 190.80p | 191.75p | 7686028 |
*Close Price adjusted for both dividends and splits