Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2018 | 246.00p | 248.76p | 245.00p | 245.00p | 185833 |
25/10/2018 | 250.00p | 253.00p | 246.00p | 250.00p | 104953 |
24/10/2018 | 254.00p | 254.00p | 250.67p | 252.00p | 249916 |
23/10/2018 | 253.00p | 254.00p | 249.00p | 251.00p | 310445 |
22/10/2018 | 257.00p | 259.00p | 256.00p | 259.00p | 134619 |
19/10/2018 | 258.00p | 259.00p | 255.00p | 258.00p | 108507 |
18/10/2018 | 254.00p | 258.07p | 254.00p | 257.00p | 231939 |
17/10/2018 | 260.00p | 261.00p | 256.00p | 256.00p | 182540 |
16/10/2018 | 257.00p | 259.00p | 254.72p | 259.00p | 181627 |
15/10/2018 | 253.00p | 257.00p | 253.00p | 255.00p | 258772 |
12/10/2018 | 260.00p | 260.00p | 255.00p | 257.00p | 257239 |
11/10/2018 | 254.00p | 258.00p | 252.00p | 257.00p | 455363 |
10/10/2018 | 265.00p | 266.00p | 259.00p | 259.00p | 222825 |
09/10/2018 | 265.00p | 267.00p | 262.00p | 266.00p | 192142 |
08/10/2018 | 270.00p | 270.00p | 264.00p | 264.00p | 170668 |
05/10/2018 | 269.00p | 271.24p | 268.00p | 270.00p | 307761 |
04/10/2018 | 272.00p | 273.76p | 269.00p | 269.00p | 248755 |
03/10/2018 | 273.00p | 275.00p | 272.00p | 275.00p | 113825 |
02/10/2018 | 276.00p | 276.00p | 272.00p | 273.00p | 68572 |
01/10/2018 | 276.00p | 277.00p | 274.00p | 275.00p | 197858 |
28/09/2018 | 274.00p | 276.00p | 274.00p | 274.00p | 322115 |
27/09/2018 | 276.00p | 276.18p | 274.00p | 274.00p | 78882 |
26/09/2018 | 274.00p | 277.09p | 274.00p | 274.00p | 168262 |
25/09/2018 | 278.00p | 278.00p | 274.00p | 275.00p | 123181 |
24/09/2018 | 274.00p | 276.55p | 274.00p | 274.00p | 142216 |
21/09/2018 | 275.00p | 276.00p | 273.00p | 273.00p | 262781 |
20/09/2018 | 275.00p | 275.00p | 272.00p | 275.00p | 190737 |
19/09/2018 | 272.00p | 272.90p | 269.65p | 272.00p | 110890 |
18/09/2018 | 272.00p | 274.00p | 271.00p | 274.00p | 132929 |
17/09/2018 | 270.00p | 273.60p | 269.71p | 270.00p | 120559 |
14/09/2018 | 274.00p | 274.00p | 270.00p | 273.00p | 154403 |
13/09/2018 | 274.00p | 274.00p | 270.00p | 271.00p | 181012 |
12/09/2018 | 272.00p | 275.00p | 270.00p | 274.00p | 163837 |
11/09/2018 | 272.00p | 272.00p | 269.95p | 270.00p | 174434 |
10/09/2018 | 270.00p | 274.00p | 270.00p | 272.00p | 150837 |
07/09/2018 | 271.00p | 274.00p | 269.00p | 274.00p | 145751 |
06/09/2018 | 274.00p | 274.00p | 271.00p | 273.00p | 103786 |
05/09/2018 | 273.00p | 275.52p | 271.88p | 273.00p | 167164 |
04/09/2018 | 278.00p | 278.00p | 273.00p | 275.00p | 124421 |
03/09/2018 | 272.00p | 277.00p | 272.00p | 277.00p | 76783 |
31/08/2018 | 272.00p | 276.00p | 272.00p | 276.00p | 189017 |
30/08/2018 | 273.00p | 275.00p | 272.00p | 272.00p | 160111 |
29/08/2018 | 274.00p | 277.96p | 274.00p | 274.00p | 127829 |
28/08/2018 | 273.00p | 277.00p | 273.00p | 274.00p | 156905 |
24/08/2018 | 270.00p | 274.00p | 270.00p | 272.00p | 90270 |
23/08/2018 | 270.00p | 273.00p | 270.00p | 270.00p | 152383 |
22/08/2018 | 270.00p | 273.00p | 270.00p | 273.00p | 127499 |
21/08/2018 | 269.00p | 273.00p | 269.00p | 273.00p | 105841 |
20/08/2018 | 270.00p | 274.00p | 267.30p | 270.00p | 161406 |
17/08/2018 | 272.00p | 272.00p | 266.72p | 267.00p | 121059 |
16/08/2018 | 268.00p | 271.00p | 267.00p | 269.00p | 242325 |
15/08/2018 | 271.00p | 272.50p | 266.98p | 268.00p | 225106 |
14/08/2018 | 273.00p | 274.19p | 270.80p | 273.00p | 126118 |
13/08/2018 | 272.00p | 275.00p | 270.00p | 275.00p | 201377 |
10/08/2018 | 275.00p | 275.47p | 272.00p | 274.00p | 113632 |
09/08/2018 | 278.00p | 278.10p | 275.00p | 275.00p | 149283 |
08/08/2018 | 277.00p | 279.00p | 276.00p | 278.00p | 168984 |
07/08/2018 | 276.00p | 280.00p | 276.00p | 276.00p | 177341 |
06/08/2018 | 276.00p | 278.23p | 274.63p | 275.00p | 180282 |
03/08/2018 | 273.00p | 276.00p | 272.00p | 274.00p | 132351 |
02/08/2018 | 274.00p | 275.74p | 272.00p | 272.00p | 146551 |
01/08/2018 | 277.00p | 278.60p | 274.00p | 274.00p | 242263 |
31/07/2018 | 276.00p | 280.00p | 276.00p | 278.00p | 219322 |
30/07/2018 | 276.00p | 279.00p | 274.00p | 278.00p | 129509 |
27/07/2018 | 274.00p | 278.00p | 274.00p | 278.00p | 118475 |
26/07/2018 | 275.00p | 279.00p | 273.50p | 278.00p | 128651 |
25/07/2018 | 277.00p | 277.00p | 273.00p | 275.00p | 120531 |
24/07/2018 | 276.00p | 277.00p | 274.64p | 277.00p | 106249 |
23/07/2018 | 276.00p | 277.91p | 272.00p | 274.00p | 196127 |
20/07/2018 | 274.00p | 280.00p | 274.00p | 278.00p | 282717 |
19/07/2018 | 273.00p | 278.00p | 273.00p | 278.00p | 262270 |
18/07/2018 | 275.00p | 278.00p | 272.00p | 275.00p | 160969 |
17/07/2018 | 272.00p | 275.00p | 272.00p | 272.00p | 171947 |
16/07/2018 | 278.00p | 278.00p | 273.00p | 275.00p | 166110 |
13/07/2018 | 276.00p | 278.00p | 274.00p | 274.00p | 67757 |
12/07/2018 | 271.00p | 275.00p | 271.00p | 275.00p | 118824 |
11/07/2018 | 273.00p | 274.00p | 271.00p | 274.00p | 97794 |
10/07/2018 | 273.00p | 275.00p | 272.84p | 275.00p | 110920 |
09/07/2018 | 272.00p | 274.00p | 270.44p | 274.00p | 310166 |
06/07/2018 | 268.00p | 270.00p | 267.00p | 269.00p | 108092 |
05/07/2018 | 271.00p | 272.00p | 268.00p | 270.00p | 137511 |
04/07/2018 | 272.00p | 273.00p | 268.75p | 271.00p | 138789 |
03/07/2018 | 270.00p | 273.00p | 268.02p | 269.00p | 118667 |
02/07/2018 | 270.00p | 273.00p | 269.00p | 270.00p | 196194 |
29/06/2018 | 272.00p | 276.00p | 271.84p | 273.00p | 144305 |
28/06/2018 | 269.00p | 274.00p | 269.00p | 269.00p | 164259 |
27/06/2018 | 270.00p | 273.00p | 268.30p | 271.00p | 170741 |
26/06/2018 | 270.00p | 273.00p | 270.00p | 272.00p | 211009 |
25/06/2018 | 274.00p | 274.00p | 270.00p | 270.00p | 265644 |
22/06/2018 | 273.00p | 277.00p | 272.01p | 276.00p | 242133 |
21/06/2018 | 277.00p | 278.00p | 273.00p | 273.00p | 207870 |
20/06/2018 | 275.00p | 277.00p | 274.00p | 275.00p | 149702 |
19/06/2018 | 274.00p | 276.00p | 272.00p | 275.00p | 572320 |
18/06/2018 | 276.00p | 277.00p | 274.00p | 275.00p | 157195 |
15/06/2018 | 280.00p | 281.00p | 275.00p | 276.00p | 361165 |
14/06/2018 | 276.00p | 280.00p | 276.00p | 280.00p | 212841 |
13/06/2018 | 277.00p | 280.00p | 277.00p | 279.00p | 204931 |
12/06/2018 | 280.00p | 280.00p | 278.00p | 278.00p | 241468 |
11/06/2018 | 275.00p | 280.00p | 275.00p | 278.00p | 359498 |
08/06/2018 | 277.00p | 278.00p | 275.00p | 278.00p | 241393 |
07/06/2018 | 277.00p | 279.00p | 277.00p | 278.00p | 193945 |
06/06/2018 | 278.00p | 279.00p | 276.00p | 278.00p | 270212 |
05/06/2018 | 275.00p | 278.00p | 275.00p | 276.00p | 169828 |
04/06/2018 | 275.00p | 279.00p | 274.00p | 274.00p | 283360 |
01/06/2018 | 276.00p | 277.00p | 274.00p | 276.00p | 191777 |
31/05/2018 | 278.00p | 278.00p | 272.00p | 275.00p | 351042 |
30/05/2018 | 277.00p | 278.00p | 273.00p | 277.00p | 205654 |
29/05/2018 | 277.00p | 278.00p | 273.00p | 278.00p | 2475682 |
25/05/2018 | 279.00p | 280.00p | 277.00p | 279.00p | 446175 |
24/05/2018 | 275.00p | 279.00p | 275.00p | 277.00p | 295390 |
23/05/2018 | 278.00p | 279.57p | 276.00p | 276.00p | 205021 |
22/05/2018 | 281.00p | 281.00p | 278.00p | 279.00p | 274259 |
21/05/2018 | 278.00p | 280.00p | 276.00p | 279.00p | 288085 |
18/05/2018 | 277.00p | 277.18p | 274.00p | 274.00p | 152094 |
17/05/2018 | 277.00p | 277.00p | 274.00p | 275.50p | 134223 |
16/05/2018 | 275.00p | 277.00p | 273.00p | 277.00p | 189989 |
15/05/2018 | 276.00p | 276.00p | 272.00p | 273.50p | 161474 |
14/05/2018 | 274.00p | 275.00p | 271.00p | 272.50p | 210762 |
11/05/2018 | 272.00p | 275.10p | 270.00p | 270.00p | 246868 |
10/05/2018 | 269.00p | 273.00p | 269.00p | 270.50p | 262482 |
09/05/2018 | 272.00p | 273.00p | 269.00p | 272.00p | 223292 |
08/05/2018 | 267.00p | 270.38p | 267.00p | 269.00p | 221113 |
04/05/2018 | 269.00p | 269.00p | 266.00p | 267.00p | 211819 |
03/05/2018 | 269.00p | 269.00p | 266.71p | 267.00p | 194082 |
02/05/2018 | 269.00p | 270.00p | 266.00p | 267.50p | 283609 |
01/05/2018 | 267.00p | 269.00p | 264.00p | 264.00p | 165535 |
30/04/2018 | 266.00p | 268.22p | 263.04p | 265.00p | 235677 |
27/04/2018 | 264.00p | 266.00p | 261.00p | 262.00p | 197094 |
26/04/2018 | 263.00p | 264.00p | 259.05p | 261.00p | 184644 |
25/04/2018 | 264.00p | 264.00p | 261.00p | 261.00p | 200264 |
24/04/2018 | 262.00p | 265.00p | 260.84p | 264.00p | 155045 |
23/04/2018 | 257.00p | 262.00p | 256.50p | 262.00p | 246982 |
20/04/2018 | 256.00p | 258.00p | 256.00p | 258.00p | 154681 |
19/04/2018 | 255.00p | 257.37p | 254.16p | 255.00p | 484185 |
18/04/2018 | 254.00p | 256.00p | 250.00p | 254.50p | 586638 |
17/04/2018 | 252.00p | 252.00p | 249.00p | 249.00p | 203042 |
16/04/2018 | 254.00p | 254.00p | 249.33p | 250.00p | 276933 |
13/04/2018 | 253.00p | 254.00p | 251.00p | 251.00p | 322486 |
12/04/2018 | 254.00p | 254.50p | 253.00p | 254.50p | 177206 |
11/04/2018 | 257.00p | 257.00p | 252.51p | 254.00p | 297368 |
10/04/2018 | 257.00p | 257.00p | 254.65p | 255.50p | 363584 |
09/04/2018 | 256.00p | 257.00p | 253.00p | 254.00p | 442941 |
06/04/2018 | 257.00p | 258.32p | 255.00p | 257.00p | 410589 |
05/04/2018 | 261.00p | 261.50p | 258.00p | 258.00p | 330084 |
04/04/2018 | 258.00p | 259.92p | 254.00p | 256.00p | 354377 |
03/04/2018 | 257.00p | 260.00p | 254.22p | 260.00p | 387918 |
29/03/2018 | 259.00p | 261.00p | 257.98p | 261.00p | 172376 |
28/03/2018 | 256.00p | 260.00p | 253.67p | 257.00p | 335450 |
27/03/2018 | 256.00p | 258.00p | 255.30p | 256.50p | 584884 |
26/03/2018 | 256.00p | 257.00p | 254.00p | 255.00p | 353009 |
23/03/2018 | 250.00p | 256.00p | 247.50p | 256.00p | 233063 |
22/03/2018 | 258.00p | 258.25p | 254.00p | 255.00p | 238575 |
21/03/2018 | 259.00p | 260.02p | 258.00p | 258.00p | 248830 |
20/03/2018 | 261.00p | 261.00p | 258.60p | 260.00p | 177445 |
19/03/2018 | 259.00p | 263.00p | 257.00p | 258.00p | 392155 |
16/03/2018 | 260.00p | 262.00p | 259.00p | 262.00p | 268786 |
15/03/2018 | 259.00p | 261.00p | 258.00p | 260.00p | 256606 |
14/03/2018 | 258.00p | 262.00p | 257.00p | 257.00p | 236165 |
13/03/2018 | 261.00p | 262.50p | 257.00p | 257.00p | 238336 |
12/03/2018 | 259.00p | 262.28p | 258.00p | 259.00p | 260371 |
09/03/2018 | 261.00p | 261.00p | 257.00p | 258.00p | 207046 |
08/03/2018 | 258.00p | 260.00p | 254.00p | 257.00p | 245099 |
07/03/2018 | 256.00p | 258.00p | 254.00p | 256.00p | 73896 |
06/03/2018 | 258.00p | 259.00p | 256.36p | 257.00p | 222620 |
05/03/2018 | 253.00p | 256.61p | 250.01p | 256.00p | 265508 |
02/03/2018 | 252.00p | 253.00p | 249.00p | 249.00p | 128408 |
01/03/2018 | 254.00p | 256.08p | 251.00p | 252.50p | 188686 |
28/02/2018 | 254.00p | 257.00p | 253.04p | 255.00p | 146301 |
27/02/2018 | 257.00p | 258.00p | 255.50p | 255.50p | 140578 |
26/02/2018 | 256.00p | 258.00p | 255.20p | 256.50p | 267998 |
23/02/2018 | 253.00p | 255.00p | 253.00p | 254.50p | 171258 |
22/02/2018 | 253.00p | 255.00p | 249.83p | 254.00p | 148667 |
21/02/2018 | 251.00p | 254.00p | 251.00p | 253.00p | 241305 |
20/02/2018 | 254.00p | 254.00p | 251.00p | 251.00p | 145235 |
19/02/2018 | 254.00p | 256.00p | 251.50p | 252.50p | 213448 |
16/02/2018 | 255.00p | 255.00p | 251.00p | 251.00p | 176008 |
15/02/2018 | 249.00p | 253.50p | 249.00p | 250.50p | 207463 |
14/02/2018 | 253.00p | 254.40p | 248.33p | 250.00p | 142761 |
13/02/2018 | 251.00p | 253.00p | 249.00p | 251.00p | 445359 |
12/02/2018 | 251.00p | 253.00p | 249.00p | 249.00p | 187779 |
09/02/2018 | 248.00p | 248.47p | 244.00p | 247.00p | 253272 |
08/02/2018 | 252.00p | 252.00p | 246.00p | 246.00p | 134769 |
07/02/2018 | 250.00p | 254.99p | 247.83p | 251.00p | 269915 |
06/02/2018 | 240.00p | 248.00p | 236.61p | 245.00p | 506511 |
05/02/2018 | 250.00p | 253.00p | 244.70p | 249.00p | 292358 |
02/02/2018 | 256.00p | 257.00p | 252.00p | 254.00p | 413581 |
01/02/2018 | 258.00p | 259.40p | 256.22p | 258.00p | 226875 |
31/01/2018 | 261.00p | 262.36p | 258.76p | 260.00p | 294866 |
30/01/2018 | 261.00p | 264.00p | 260.00p | 260.00p | 137821 |
29/01/2018 | 263.00p | 266.00p | 262.25p | 264.50p | 188953 |
26/01/2018 | 262.00p | 264.58p | 261.40p | 264.50p | 207265 |
25/01/2018 | 264.00p | 264.00p | 261.33p | 262.50p | 175016 |
24/01/2018 | 266.00p | 266.00p | 262.00p | 263.50p | 110121 |
23/01/2018 | 265.00p | 269.00p | 264.45p | 265.50p | 122003 |
22/01/2018 | 264.00p | 267.00p | 263.87p | 267.00p | 127667 |
19/01/2018 | 264.00p | 264.77p | 263.75p | 264.50p | 108053 |
18/01/2018 | 266.00p | 268.00p | 264.50p | 265.00p | 186404 |
17/01/2018 | 268.00p | 268.00p | 264.00p | 264.00p | 160461 |
16/01/2018 | 273.00p | 273.70p | 268.00p | 268.50p | 408706 |
15/01/2018 | 271.00p | 273.89p | 270.00p | 273.00p | 197324 |
*Close Price adjusted for both dividends and splits