Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/11/2018 | 197.60p | 197.60p | 192.53p | 192.60p | 466760 |
19/11/2018 | 198.80p | 201.00p | 198.45p | 198.80p | 296870 |
16/11/2018 | 201.50p | 203.30p | 199.20p | 200.50p | 603285 |
15/11/2018 | 197.20p | 201.79p | 195.80p | 201.00p | 814936 |
14/11/2018 | 195.80p | 196.20p | 192.96p | 194.20p | 754283 |
13/11/2018 | 194.40p | 194.90p | 191.60p | 194.60p | 398710 |
12/11/2018 | 194.40p | 196.45p | 191.00p | 191.00p | 360916 |
09/11/2018 | 196.60p | 196.60p | 192.11p | 192.60p | 447008 |
08/11/2018 | 199.00p | 201.00p | 196.38p | 198.00p | 1280710 |
07/11/2018 | 199.00p | 199.00p | 196.60p | 198.80p | 654667 |
06/11/2018 | 196.40p | 197.85p | 195.00p | 197.00p | 422538 |
05/11/2018 | 200.00p | 200.00p | 196.60p | 197.60p | 590877 |
02/11/2018 | 198.00p | 205.00p | 198.00p | 201.00p | 1628061 |
01/11/2018 | 189.60p | 195.80p | 189.31p | 195.20p | 1953144 |
31/10/2018 | 185.60p | 189.20p | 183.01p | 189.00p | 1142198 |
30/10/2018 | 182.00p | 183.80p | 181.98p | 182.80p | 804552 |
29/10/2018 | 184.00p | 185.75p | 182.40p | 182.40p | 553457 |
26/10/2018 | 187.40p | 187.40p | 183.60p | 184.60p | 585217 |
25/10/2018 | 185.80p | 191.80p | 185.73p | 191.00p | 580259 |
24/10/2018 | 189.80p | 192.60p | 188.40p | 189.00p | 521340 |
23/10/2018 | 193.60p | 193.60p | 188.60p | 189.00p | 612274 |
22/10/2018 | 195.20p | 198.60p | 194.82p | 197.40p | 611212 |
19/10/2018 | 191.60p | 192.00p | 188.80p | 191.40p | 672449 |
18/10/2018 | 189.00p | 190.00p | 187.40p | 188.00p | 271085 |
17/10/2018 | 190.20p | 193.85p | 189.20p | 190.20p | 357700 |
16/10/2018 | 188.40p | 190.20p | 186.20p | 190.00p | 482765 |
15/10/2018 | 190.00p | 190.49p | 188.00p | 189.80p | 495086 |
12/10/2018 | 189.00p | 193.20p | 189.00p | 193.00p | 1364350 |
11/10/2018 | 186.60p | 188.89p | 180.72p | 185.00p | 1947714 |
10/10/2018 | 197.20p | 197.20p | 190.80p | 191.40p | 1546736 |
09/10/2018 | 198.60p | 198.60p | 195.97p | 197.40p | 739647 |
08/10/2018 | 203.00p | 203.00p | 196.79p | 198.60p | 1383806 |
05/10/2018 | 206.00p | 206.71p | 203.50p | 203.50p | 668019 |
04/10/2018 | 210.00p | 210.78p | 205.00p | 205.50p | 587667 |
03/10/2018 | 213.00p | 213.00p | 211.50p | 211.50p | 352005 |
02/10/2018 | 213.50p | 215.50p | 211.74p | 213.50p | 474579 |
01/10/2018 | 215.00p | 217.00p | 215.00p | 215.50p | 723111 |
28/09/2018 | 213.50p | 216.94p | 213.50p | 215.00p | 680038 |
27/09/2018 | 215.50p | 215.50p | 213.50p | 213.50p | 668632 |
26/09/2018 | 214.50p | 214.73p | 213.00p | 214.00p | 562881 |
25/09/2018 | 211.50p | 215.12p | 210.70p | 212.00p | 916974 |
24/09/2018 | 212.00p | 213.50p | 211.00p | 211.50p | 670912 |
21/09/2018 | 212.00p | 215.00p | 211.50p | 214.50p | 900637 |
20/09/2018 | 209.00p | 209.00p | 207.00p | 208.00p | 401836 |
19/09/2018 | 207.00p | 208.50p | 205.76p | 208.50p | 1154807 |
18/09/2018 | 207.50p | 207.50p | 204.47p | 206.00p | 1307058 |
17/09/2018 | 206.00p | 206.87p | 203.50p | 204.50p | 503470 |
14/09/2018 | 207.50p | 208.65p | 207.50p | 208.00p | 682048 |
13/09/2018 | 205.50p | 208.05p | 205.50p | 207.50p | 908973 |
12/09/2018 | 203.50p | 206.50p | 201.60p | 206.50p | 1462651 |
11/09/2018 | 206.00p | 206.14p | 201.26p | 204.00p | 969700 |
10/09/2018 | 213.00p | 213.00p | 207.00p | 208.00p | 861605 |
07/09/2018 | 214.00p | 215.12p | 210.00p | 212.50p | 838376 |
06/09/2018 | 219.00p | 219.00p | 214.00p | 215.00p | 999429 |
05/09/2018 | 220.00p | 222.10p | 215.51p | 219.00p | 1358594 |
04/09/2018 | 227.00p | 227.00p | 222.30p | 223.00p | 521110 |
03/09/2018 | 223.50p | 226.50p | 222.94p | 224.00p | 747617 |
31/08/2018 | 224.50p | 224.75p | 223.00p | 223.50p | 562438 |
30/08/2018 | 228.00p | 229.00p | 225.00p | 226.00p | 796100 |
29/08/2018 | 232.50p | 233.50p | 228.10p | 229.50p | 426117 |
28/08/2018 | 230.00p | 235.50p | 230.00p | 231.50p | 495212 |
24/08/2018 | 229.50p | 230.00p | 227.50p | 229.50p | 739480 |
23/08/2018 | 228.50p | 229.50p | 226.54p | 229.50p | 623445 |
22/08/2018 | 227.50p | 229.50p | 226.30p | 228.00p | 670453 |
21/08/2018 | 223.00p | 227.35p | 222.29p | 227.00p | 758034 |
20/08/2018 | 219.00p | 222.00p | 218.84p | 220.50p | 746820 |
17/08/2018 | 221.50p | 222.42p | 215.64p | 216.50p | 1008378 |
16/08/2018 | 218.00p | 221.00p | 217.13p | 220.00p | 1032772 |
15/08/2018 | 227.00p | 227.50p | 218.00p | 218.00p | 1634662 |
14/08/2018 | 230.50p | 231.86p | 227.56p | 228.50p | 654955 |
13/08/2018 | 233.00p | 233.00p | 229.00p | 232.50p | 763375 |
10/08/2018 | 236.00p | 237.95p | 231.04p | 232.50p | 565440 |
09/08/2018 | 235.00p | 236.02p | 232.49p | 234.00p | 850615 |
08/08/2018 | 232.00p | 234.60p | 230.50p | 232.00p | 445333 |
07/08/2018 | 234.00p | 234.00p | 230.69p | 231.00p | 464118 |
06/08/2018 | 230.00p | 231.50p | 228.00p | 229.00p | 611753 |
03/08/2018 | 231.00p | 232.00p | 230.00p | 230.00p | 337308 |
02/08/2018 | 233.50p | 233.50p | 229.00p | 231.00p | 663794 |
01/08/2018 | 240.50p | 240.50p | 236.11p | 237.00p | 434349 |
31/07/2018 | 241.50p | 241.50p | 238.00p | 238.50p | 807563 |
30/07/2018 | 244.00p | 244.00p | 241.02p | 242.00p | 1861984 |
27/07/2018 | 244.50p | 246.00p | 243.86p | 245.00p | 591844 |
26/07/2018 | 244.00p | 244.50p | 243.00p | 244.50p | 711885 |
25/07/2018 | 245.00p | 250.00p | 241.78p | 246.00p | 1302499 |
24/07/2018 | 242.50p | 245.00p | 242.00p | 244.00p | 1369511 |
23/07/2018 | 240.00p | 241.38p | 238.80p | 240.00p | 899822 |
20/07/2018 | 240.00p | 242.50p | 240.00p | 242.50p | 585584 |
19/07/2018 | 240.50p | 242.89p | 239.50p | 241.00p | 528646 |
18/07/2018 | 242.00p | 242.30p | 240.00p | 240.50p | 472080 |
17/07/2018 | 238.00p | 240.00p | 237.50p | 239.00p | 303599 |
16/07/2018 | 237.00p | 242.00p | 237.00p | 240.00p | 704650 |
13/07/2018 | 242.50p | 243.00p | 238.50p | 238.50p | 632606 |
12/07/2018 | 239.50p | 243.50p | 238.82p | 240.50p | 813650 |
11/07/2018 | 240.50p | 240.50p | 236.02p | 238.50p | 1007191 |
10/07/2018 | 241.50p | 242.39p | 238.16p | 240.00p | 537629 |
09/07/2018 | 236.00p | 240.50p | 236.00p | 240.50p | 1181706 |
06/07/2018 | 237.00p | 237.00p | 232.07p | 234.50p | 942926 |
05/07/2018 | 234.50p | 236.12p | 233.75p | 235.00p | 983874 |
04/07/2018 | 236.50p | 238.50p | 235.16p | 238.50p | 715555 |
03/07/2018 | 236.00p | 239.50p | 236.00p | 238.00p | 539280 |
02/07/2018 | 240.00p | 240.01p | 235.00p | 237.50p | 947555 |
29/06/2018 | 241.00p | 244.50p | 240.18p | 241.50p | 698282 |
28/06/2018 | 239.00p | 241.50p | 236.80p | 239.00p | 1127648 |
27/06/2018 | 240.50p | 243.49p | 235.50p | 241.00p | 1750021 |
26/06/2018 | 242.00p | 244.50p | 241.40p | 242.50p | 1114339 |
25/06/2018 | 248.00p | 250.25p | 242.00p | 242.00p | 922014 |
22/06/2018 | 249.00p | 251.34p | 248.50p | 250.00p | 743110 |
21/06/2018 | 255.50p | 255.50p | 247.00p | 247.00p | 740840 |
20/06/2018 | 258.50p | 259.50p | 256.22p | 256.50p | 695132 |
19/06/2018 | 256.00p | 259.00p | 252.18p | 256.00p | 1656118 |
18/06/2018 | 263.50p | 263.50p | 260.50p | 262.50p | 687654 |
15/06/2018 | 267.00p | 268.00p | 260.50p | 261.00p | 1405966 |
14/06/2018 | 265.00p | 267.00p | 262.00p | 267.00p | 955242 |
13/06/2018 | 268.00p | 268.50p | 266.50p | 267.50p | 969203 |
12/06/2018 | 266.00p | 268.00p | 265.50p | 268.00p | 582682 |
11/06/2018 | 266.00p | 267.50p | 263.50p | 263.50p | 421858 |
08/06/2018 | 266.00p | 266.65p | 262.60p | 264.00p | 983384 |
07/06/2018 | 266.50p | 269.50p | 266.50p | 268.00p | 707348 |
06/06/2018 | 264.50p | 267.00p | 264.50p | 266.00p | 599164 |
05/06/2018 | 262.50p | 265.50p | 261.14p | 264.50p | 1056946 |
04/06/2018 | 257.50p | 262.50p | 257.50p | 262.50p | 639386 |
01/06/2018 | 257.00p | 259.45p | 256.25p | 258.50p | 533909 |
31/05/2018 | 256.00p | 258.00p | 255.50p | 257.00p | 744823 |
30/05/2018 | 254.00p | 254.75p | 252.00p | 254.50p | 433405 |
29/05/2018 | 257.00p | 258.50p | 256.25p | 256.50p | 740994 |
25/05/2018 | 254.00p | 257.00p | 254.00p | 257.00p | 325553 |
24/05/2018 | 260.00p | 260.00p | 255.50p | 256.00p | 278513 |
23/05/2018 | 258.00p | 259.50p | 257.00p | 257.50p | 916726 |
22/05/2018 | 257.50p | 259.00p | 256.14p | 258.50p | 777165 |
21/05/2018 | 256.00p | 258.00p | 254.50p | 257.00p | 486541 |
18/05/2018 | 254.50p | 255.50p | 252.50p | 254.00p | 894395 |
17/05/2018 | 253.00p | 254.50p | 252.10p | 252.50p | 494373 |
16/05/2018 | 252.50p | 252.50p | 250.10p | 252.00p | 1816592 |
15/05/2018 | 252.00p | 252.50p | 249.00p | 250.50p | 584704 |
14/05/2018 | 254.00p | 254.00p | 251.16p | 252.00p | 737626 |
11/05/2018 | 252.50p | 253.50p | 250.00p | 252.00p | 802392 |
10/05/2018 | 249.50p | 252.52p | 248.52p | 252.00p | 1118530 |
09/05/2018 | 248.00p | 250.00p | 246.00p | 247.50p | 749199 |
08/05/2018 | 243.50p | 247.50p | 243.50p | 247.00p | 853391 |
04/05/2018 | 239.00p | 241.50p | 238.00p | 241.00p | 1348974 |
03/05/2018 | 242.00p | 242.30p | 238.00p | 238.50p | 1177878 |
02/05/2018 | 243.50p | 244.00p | 240.35p | 242.50p | 726677 |
01/05/2018 | 242.00p | 243.00p | 240.00p | 242.00p | 628209 |
30/04/2018 | 237.50p | 243.00p | 237.50p | 242.00p | 802435 |
27/04/2018 | 234.00p | 239.50p | 234.00p | 238.00p | 350363 |
26/04/2018 | 233.00p | 236.00p | 232.00p | 236.00p | 362472 |
25/04/2018 | 236.00p | 236.00p | 234.00p | 235.00p | 318654 |
24/04/2018 | 236.50p | 239.50p | 236.47p | 237.50p | 495697 |
23/04/2018 | 232.50p | 235.50p | 232.50p | 235.50p | 669606 |
20/04/2018 | 231.50p | 235.00p | 231.50p | 234.00p | 463444 |
19/04/2018 | 234.00p | 235.00p | 231.50p | 232.50p | 435792 |
18/04/2018 | 231.00p | 232.50p | 230.25p | 232.50p | 386158 |
17/04/2018 | 229.00p | 231.50p | 227.00p | 230.50p | 514986 |
16/04/2018 | 232.50p | 233.14p | 228.00p | 228.00p | 603933 |
13/04/2018 | 238.00p | 239.49p | 232.50p | 232.50p | 923473 |
12/04/2018 | 238.00p | 240.50p | 237.00p | 240.50p | 1082375 |
11/04/2018 | 240.00p | 242.26p | 238.80p | 240.00p | 975778 |
10/04/2018 | 237.00p | 241.00p | 236.85p | 240.50p | 779592 |
09/04/2018 | 237.00p | 239.00p | 234.00p | 235.00p | 495356 |
06/04/2018 | 238.00p | 239.00p | 234.50p | 234.50p | 458473 |
05/04/2018 | 231.00p | 240.00p | 231.00p | 240.00p | 1450202 |
04/04/2018 | 236.00p | 237.40p | 228.00p | 231.00p | 891970 |
03/04/2018 | 237.00p | 238.50p | 230.70p | 237.50p | 1010742 |
29/03/2018 | 238.00p | 239.00p | 235.00p | 239.00p | 631595 |
28/03/2018 | 239.00p | 239.55p | 235.50p | 236.00p | 563562 |
27/03/2018 | 239.50p | 242.00p | 238.80p | 242.00p | 534102 |
26/03/2018 | 236.50p | 237.50p | 235.00p | 235.00p | 1065565 |
23/03/2018 | 238.00p | 239.50p | 234.00p | 234.50p | 1510759 |
22/03/2018 | 249.00p | 249.00p | 240.79p | 242.00p | 778742 |
21/03/2018 | 253.50p | 254.00p | 250.00p | 252.00p | 562426 |
20/03/2018 | 248.50p | 253.50p | 248.39p | 253.50p | 863846 |
19/03/2018 | 255.50p | 255.50p | 248.00p | 248.50p | 804509 |
16/03/2018 | 255.50p | 255.50p | 253.50p | 254.50p | 609527 |
15/03/2018 | 253.50p | 255.00p | 251.81p | 254.00p | 477685 |
14/03/2018 | 252.00p | 253.50p | 250.87p | 252.50p | 2034200 |
13/03/2018 | 252.00p | 254.50p | 250.50p | 251.50p | 1925388 |
12/03/2018 | 249.50p | 253.50p | 249.50p | 253.50p | 1150380 |
09/03/2018 | 248.00p | 250.00p | 247.15p | 250.00p | 582877 |
08/03/2018 | 245.00p | 247.00p | 244.15p | 247.00p | 378782 |
07/03/2018 | 244.00p | 244.62p | 243.00p | 244.00p | 582440 |
06/03/2018 | 243.00p | 246.50p | 243.00p | 244.00p | 839102 |
05/03/2018 | 239.00p | 242.50p | 237.12p | 241.00p | 1183911 |
02/03/2018 | 243.00p | 243.89p | 237.50p | 238.00p | 728141 |
01/03/2018 | 247.00p | 247.00p | 243.50p | 244.00p | 519144 |
28/02/2018 | 245.00p | 247.00p | 244.00p | 244.50p | 682423 |
27/02/2018 | 250.00p | 250.00p | 246.50p | 246.50p | 730483 |
26/02/2018 | 250.00p | 252.00p | 249.50p | 250.00p | 758351 |
23/02/2018 | 249.00p | 249.50p | 247.44p | 249.00p | 440183 |
22/02/2018 | 249.00p | 249.50p | 246.50p | 247.50p | 511164 |
21/02/2018 | 246.00p | 250.00p | 245.00p | 249.00p | 791912 |
20/02/2018 | 247.00p | 247.90p | 243.00p | 245.00p | 702037 |
19/02/2018 | 246.50p | 249.48p | 246.50p | 247.00p | 810871 |
16/02/2018 | 242.00p | 248.00p | 240.50p | 247.50p | 1500201 |
15/02/2018 | 236.50p | 241.25p | 236.10p | 239.00p | 3230403 |
14/02/2018 | 232.50p | 234.85p | 231.50p | 233.50p | 880610 |
13/02/2018 | 231.50p | 233.12p | 231.00p | 232.00p | 567335 |
12/02/2018 | 231.00p | 233.14p | 229.00p | 232.00p | 1013692 |
09/02/2018 | 229.00p | 231.00p | 220.00p | 229.50p | 1834904 |
08/02/2018 | 242.00p | 242.50p | 228.50p | 228.50p | 1118751 |
07/02/2018 | 237.00p | 243.00p | 233.00p | 242.00p | 1712076 |
*Close Price adjusted for both dividends and splits