Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2019 | 224.30p | 225.50p | 222.90p | 224.10p | 598173 |
25/07/2019 | 225.00p | 226.00p | 223.70p | 225.00p | 720044 |
24/07/2019 | 227.00p | 228.10p | 224.70p | 224.70p | 715453 |
23/07/2019 | 228.50p | 230.40p | 225.00p | 226.80p | 1594147 |
22/07/2019 | 226.20p | 227.30p | 224.60p | 226.40p | 1183795 |
19/07/2019 | 225.80p | 229.50p | 223.90p | 225.00p | 3441340 |
18/07/2019 | 226.00p | 227.10p | 222.60p | 223.90p | 953352 |
17/07/2019 | 224.80p | 226.10p | 223.50p | 225.60p | 688830 |
16/07/2019 | 226.50p | 227.10p | 223.80p | 225.80p | 747211 |
15/07/2019 | 225.40p | 227.30p | 224.70p | 225.60p | 477652 |
12/07/2019 | 222.40p | 226.50p | 222.30p | 226.40p | 884234 |
11/07/2019 | 222.50p | 225.60p | 222.00p | 223.20p | 1276555 |
10/07/2019 | 224.30p | 225.40p | 222.40p | 223.30p | 707924 |
09/07/2019 | 224.40p | 226.60p | 223.10p | 225.40p | 636496 |
08/07/2019 | 224.20p | 227.50p | 224.20p | 225.80p | 876828 |
05/07/2019 | 226.00p | 226.83p | 224.40p | 225.50p | 927244 |
04/07/2019 | 222.70p | 226.00p | 222.46p | 225.60p | 956216 |
03/07/2019 | 221.10p | 224.40p | 219.50p | 223.60p | 1278761 |
02/07/2019 | 219.80p | 221.30p | 218.00p | 220.00p | 1104606 |
01/07/2019 | 220.00p | 221.40p | 217.85p | 219.40p | 3151864 |
28/06/2019 | 219.00p | 220.30p | 217.10p | 219.00p | 1133587 |
27/06/2019 | 217.70p | 218.70p | 215.10p | 217.90p | 2246043 |
26/06/2019 | 217.20p | 219.50p | 216.10p | 216.70p | 698464 |
25/06/2019 | 216.40p | 219.10p | 215.20p | 218.00p | 1163102 |
24/06/2019 | 216.60p | 218.70p | 215.90p | 217.10p | 1243708 |
21/06/2019 | 212.90p | 218.70p | 211.70p | 217.30p | 4195386 |
20/06/2019 | 211.60p | 216.00p | 210.26p | 212.20p | 1937057 |
19/06/2019 | 211.00p | 211.10p | 208.30p | 210.30p | 4436173 |
18/06/2019 | 210.70p | 211.90p | 208.20p | 210.50p | 1263056 |
17/06/2019 | 213.30p | 213.30p | 208.90p | 209.70p | 2038014 |
14/06/2019 | 210.20p | 212.40p | 208.90p | 212.40p | 1532323 |
13/06/2019 | 209.50p | 211.50p | 208.88p | 210.20p | 1043727 |
12/06/2019 | 208.80p | 213.30p | 208.00p | 209.20p | 2345880 |
11/06/2019 | 209.50p | 209.80p | 207.50p | 208.80p | 1935161 |
10/06/2019 | 207.60p | 208.80p | 207.20p | 207.90p | 1158951 |
07/06/2019 | 207.30p | 208.30p | 204.70p | 207.40p | 2701161 |
06/06/2019 | 207.80p | 211.50p | 206.70p | 208.00p | 1116719 |
05/06/2019 | 207.80p | 211.40p | 206.98p | 209.70p | 1113078 |
04/06/2019 | 204.30p | 209.90p | 202.80p | 208.10p | 3356450 |
03/06/2019 | 204.10p | 205.50p | 202.20p | 204.10p | 1954586 |
31/05/2019 | 207.50p | 207.50p | 200.20p | 206.50p | 3323624 |
30/05/2019 | 200.40p | 208.00p | 198.20p | 207.00p | 5003887 |
29/05/2019 | 208.00p | 209.10p | 200.90p | 201.00p | 1823480 |
28/05/2019 | 208.40p | 209.00p | 203.20p | 208.80p | 12289055 |
24/05/2019 | 212.40p | 213.30p | 208.40p | 208.60p | 7096745 |
23/05/2019 | 220.40p | 220.40p | 209.80p | 211.10p | 9523781 |
22/05/2019 | 217.80p | 222.00p | 216.00p | 220.30p | 7008191 |
21/05/2019 | 222.50p | 223.00p | 215.60p | 216.00p | 2953175 |
20/05/2019 | 228.00p | 228.00p | 221.50p | 222.60p | 4646575 |
17/05/2019 | 229.30p | 229.30p | 226.60p | 227.00p | 4683096 |
16/05/2019 | 229.30p | 229.30p | 225.90p | 229.20p | 5878751 |
15/05/2019 | 226.00p | 229.00p | 224.70p | 229.00p | 4804550 |
14/05/2019 | 226.00p | 229.80p | 224.70p | 225.00p | 4257213 |
13/05/2019 | 225.60p | 226.10p | 221.80p | 225.60p | 1637791 |
10/05/2019 | 225.30p | 228.20p | 224.30p | 226.00p | 834370 |
09/05/2019 | 224.50p | 225.70p | 222.20p | 224.40p | 1080047 |
08/05/2019 | 228.00p | 228.00p | 225.00p | 225.60p | 1148667 |
07/05/2019 | 221.90p | 228.90p | 221.90p | 228.90p | 3016143 |
03/05/2019 | 226.70p | 226.70p | 223.20p | 223.70p | 1886409 |
02/05/2019 | 228.20p | 228.20p | 224.20p | 225.10p | 1090842 |
01/05/2019 | 229.00p | 229.30p | 226.00p | 227.50p | 1122772 |
30/04/2019 | 224.30p | 231.60p | 224.30p | 230.00p | 2216950 |
29/04/2019 | 224.90p | 226.20p | 224.84p | 225.90p | 1006810 |
26/04/2019 | 223.10p | 226.80p | 221.79p | 225.70p | 2263529 |
25/04/2019 | 226.80p | 226.80p | 221.50p | 221.50p | 1980619 |
24/04/2019 | 224.00p | 227.10p | 223.80p | 225.90p | 1702904 |
23/04/2019 | 224.80p | 226.80p | 224.00p | 225.30p | 4905795 |
18/04/2019 | 223.00p | 226.60p | 221.36p | 226.50p | 2461713 |
17/04/2019 | 217.30p | 225.90p | 216.52p | 224.70p | 12010186 |
16/04/2019 | 212.90p | 217.60p | 212.90p | 217.60p | 3063569 |
15/04/2019 | 211.40p | 213.70p | 209.50p | 213.40p | 2387135 |
12/04/2019 | 210.20p | 211.40p | 207.80p | 210.00p | 2314251 |
11/04/2019 | 212.30p | 212.60p | 208.04p | 209.30p | 4142381 |
10/04/2019 | 207.00p | 211.10p | 206.60p | 210.80p | 2413094 |
09/04/2019 | 207.10p | 207.50p | 205.10p | 206.50p | 1093236 |
08/04/2019 | 204.00p | 208.40p | 203.00p | 207.30p | 908389 |
05/04/2019 | 205.00p | 205.80p | 202.90p | 203.70p | 1861247 |
04/04/2019 | 203.40p | 208.20p | 203.40p | 206.10p | 1768069 |
03/04/2019 | 199.65p | 205.10p | 198.45p | 204.40p | 2564498 |
02/04/2019 | 200.00p | 200.70p | 197.55p | 198.60p | 1092936 |
01/04/2019 | 203.10p | 205.80p | 198.65p | 198.70p | 1733293 |
29/03/2019 | 200.40p | 206.10p | 199.65p | 202.00p | 3810264 |
28/03/2019 | 194.85p | 200.50p | 194.85p | 199.55p | 1417790 |
27/03/2019 | 194.45p | 195.25p | 192.70p | 194.70p | 1309259 |
26/03/2019 | 194.50p | 195.40p | 192.75p | 193.45p | 1212308 |
25/03/2019 | 196.05p | 196.45p | 191.25p | 193.60p | 1452958 |
22/03/2019 | 195.30p | 198.40p | 195.00p | 196.55p | 1305160 |
21/03/2019 | 196.60p | 197.26p | 194.80p | 195.95p | 1540148 |
20/03/2019 | 202.30p | 202.30p | 196.55p | 196.95p | 1326952 |
19/03/2019 | 196.45p | 202.50p | 194.20p | 200.50p | 2445613 |
18/03/2019 | 199.85p | 202.70p | 199.40p | 201.60p | 1649017 |
15/03/2019 | 202.10p | 204.30p | 198.15p | 200.20p | 11306181 |
14/03/2019 | 202.10p | 208.10p | 201.10p | 207.70p | 4967916 |
13/03/2019 | 199.25p | 203.80p | 199.25p | 203.80p | 1677440 |
12/03/2019 | 198.90p | 203.60p | 198.70p | 201.70p | 2068006 |
11/03/2019 | 198.80p | 201.30p | 197.15p | 200.60p | 2568723 |
08/03/2019 | 198.20p | 199.35p | 197.25p | 197.25p | 644396 |
07/03/2019 | 197.00p | 200.70p | 197.00p | 199.70p | 3098096 |
06/03/2019 | 198.45p | 203.80p | 196.40p | 197.50p | 10450646 |
05/03/2019 | 193.30p | 197.90p | 193.00p | 197.05p | 5714065 |
04/03/2019 | 196.55p | 196.65p | 193.65p | 194.70p | 1070080 |
01/03/2019 | 195.70p | 195.90p | 194.10p | 195.00p | 2825311 |
28/02/2019 | 199.95p | 200.80p | 196.00p | 196.00p | 2053905 |
27/02/2019 | 197.95p | 201.80p | 197.45p | 201.80p | 3809201 |
26/02/2019 | 197.30p | 200.00p | 195.00p | 200.00p | 2482263 |
25/02/2019 | 203.40p | 203.40p | 194.55p | 197.05p | 2575330 |
22/02/2019 | 197.80p | 205.20p | 197.80p | 201.80p | 1689124 |
21/02/2019 | 197.00p | 200.40p | 197.00p | 200.00p | 3273031 |
20/02/2019 | 199.00p | 200.10p | 194.40p | 197.70p | 3657449 |
19/02/2019 | 197.00p | 200.60p | 194.95p | 200.00p | 2120709 |
18/02/2019 | 195.00p | 198.00p | 193.58p | 197.00p | 1670667 |
15/02/2019 | 192.40p | 195.00p | 192.40p | 194.20p | 2161926 |
14/02/2019 | 194.00p | 195.35p | 193.25p | 194.00p | 2544908 |
13/02/2019 | 194.00p | 195.80p | 193.65p | 194.00p | 2072568 |
12/02/2019 | 195.00p | 195.95p | 193.60p | 194.25p | 1684395 |
11/02/2019 | 191.65p | 195.75p | 191.45p | 195.00p | 1852919 |
08/02/2019 | 193.95p | 194.75p | 190.80p | 192.10p | 2586979 |
07/02/2019 | 195.50p | 199.00p | 193.35p | 196.00p | 3345266 |
06/02/2019 | 197.10p | 200.90p | 195.55p | 195.55p | 1133445 |
05/02/2019 | 196.00p | 209.60p | 195.20p | 200.60p | 7788097 |
04/02/2019 | 185.30p | 191.00p | 184.40p | 191.00p | 14099175 |
01/02/2019 | 194.80p | 194.80p | 183.35p | 185.10p | 4826222 |
31/01/2019 | 202.80p | 203.90p | 192.90p | 193.00p | 6771835 |
30/01/2019 | 199.10p | 208.00p | 196.95p | 205.00p | 5060059 |
29/01/2019 | 194.00p | 204.50p | 194.00p | 199.50p | 2816087 |
28/01/2019 | 191.30p | 195.50p | 191.20p | 194.00p | 2172840 |
25/01/2019 | 191.60p | 195.50p | 191.60p | 193.05p | 10847500 |
24/01/2019 | 191.65p | 193.15p | 187.40p | 192.50p | 1910115 |
23/01/2019 | 191.70p | 194.30p | 189.70p | 191.90p | 3774712 |
22/01/2019 | 190.85p | 194.00p | 190.85p | 193.25p | 4306455 |
21/01/2019 | 191.55p | 195.10p | 189.53p | 191.10p | 3436563 |
18/01/2019 | 191.50p | 193.80p | 190.35p | 190.90p | 10687871 |
17/01/2019 | 189.50p | 192.00p | 189.00p | 192.00p | 2073628 |
16/01/2019 | 188.95p | 190.15p | 188.00p | 188.50p | 2472426 |
15/01/2019 | 188.85p | 190.20p | 187.55p | 190.00p | 1778306 |
14/01/2019 | 189.35p | 190.15p | 186.45p | 190.15p | 1841137 |
11/01/2019 | 188.45p | 190.40p | 187.55p | 189.40p | 2259808 |
10/01/2019 | 187.65p | 189.80p | 186.85p | 187.25p | 1394029 |
09/01/2019 | 186.20p | 194.00p | 186.20p | 190.15p | 3216677 |
08/01/2019 | 184.60p | 189.25p | 183.98p | 185.20p | 2052508 |
07/01/2019 | 187.00p | 190.10p | 184.10p | 184.60p | 2002269 |
04/01/2019 | 189.15p | 189.15p | 183.35p | 187.00p | 2279230 |
03/01/2019 | 181.65p | 183.85p | 178.50p | 183.35p | 1307292 |
02/01/2019 | 179.70p | 182.10p | 178.10p | 180.10p | 2253695 |
31/12/2018 | 178.00p | 179.90p | 177.40p | 178.20p | 224567 |
28/12/2018 | 178.20p | 180.45p | 177.10p | 178.50p | 2046069 |
27/12/2018 | 178.50p | 179.70p | 175.65p | 176.00p | 1339185 |
24/12/2018 | 178.00p | 181.65p | 177.10p | 178.20p | 287278 |
21/12/2018 | 177.00p | 181.40p | 177.00p | 178.95p | 3969785 |
20/12/2018 | 171.60p | 179.30p | 169.90p | 178.00p | 11639059 |
19/12/2018 | 163.45p | 166.00p | 160.90p | 166.00p | 6700861 |
18/12/2018 | 164.10p | 164.90p | 160.90p | 162.85p | 2949250 |
17/12/2018 | 169.70p | 169.70p | 164.10p | 164.10p | 1655720 |
14/12/2018 | 166.00p | 169.90p | 163.30p | 169.90p | 2510321 |
13/12/2018 | 167.70p | 168.50p | 162.40p | 167.30p | 14452142 |
12/12/2018 | 172.30p | 172.30p | 164.00p | 167.60p | 6481183 |
11/12/2018 | 171.40p | 181.37p | 167.30p | 171.25p | 7589244 |
10/12/2018 | 179.75p | 180.05p | 170.50p | 170.50p | 3743491 |
07/12/2018 | 181.20p | 182.00p | 178.85p | 180.70p | 3110754 |
06/12/2018 | 183.20p | 186.05p | 178.45p | 180.00p | 2841735 |
05/12/2018 | 176.05p | 187.45p | 173.35p | 184.05p | 3888912 |
04/12/2018 | 175.50p | 187.55p | 172.60p | 177.75p | 5251409 |
03/12/2018 | 189.90p | 192.30p | 183.80p | 183.80p | 5758669 |
30/11/2018 | 188.65p | 190.00p | 185.90p | 188.10p | 1175625 |
29/11/2018 | 190.55p | 191.95p | 187.35p | 187.35p | 558157 |
28/11/2018 | 189.85p | 194.20p | 188.35p | 188.40p | 978191 |
27/11/2018 | 195.00p | 197.20p | 190.15p | 191.95p | 3448704 |
26/11/2018 | 196.20p | 196.27p | 193.85p | 194.85p | 1054639 |
23/11/2018 | 194.00p | 194.95p | 191.80p | 193.95p | 937045 |
22/11/2018 | 194.35p | 195.90p | 192.89p | 193.00p | 1405724 |
21/11/2018 | 194.25p | 194.25p | 188.25p | 193.95p | 1740784 |
20/11/2018 | 191.25p | 194.05p | 191.25p | 192.00p | 2946206 |
19/11/2018 | 190.65p | 195.05p | 189.95p | 191.65p | 1077052 |
16/11/2018 | 189.30p | 192.00p | 188.28p | 190.65p | 1789333 |
15/11/2018 | 192.45p | 193.10p | 185.50p | 189.20p | 1383880 |
14/11/2018 | 195.00p | 195.85p | 189.90p | 192.30p | 3736391 |
13/11/2018 | 193.05p | 197.90p | 191.45p | 194.95p | 2188337 |
12/11/2018 | 194.65p | 194.65p | 189.35p | 190.40p | 2488793 |
09/11/2018 | 188.65p | 193.55p | 187.85p | 193.00p | 1371912 |
08/11/2018 | 186.65p | 190.45p | 185.15p | 190.45p | 2514195 |
07/11/2018 | 191.25p | 191.25p | 184.80p | 187.00p | 2473916 |
06/11/2018 | 191.00p | 192.20p | 188.15p | 188.95p | 1517736 |
05/11/2018 | 195.70p | 196.25p | 189.10p | 193.00p | 2116381 |
02/11/2018 | 192.45p | 196.05p | 192.25p | 195.00p | 2849681 |
01/11/2018 | 188.55p | 193.15p | 188.55p | 192.50p | 3736630 |
31/10/2018 | 189.95p | 192.65p | 187.60p | 189.20p | 2994973 |
30/10/2018 | 190.20p | 191.75p | 186.50p | 189.90p | 3301466 |
29/10/2018 | 189.50p | 192.50p | 187.25p | 189.00p | 3090070 |
26/10/2018 | 186.80p | 189.25p | 185.40p | 189.15p | 2844906 |
25/10/2018 | 184.00p | 188.80p | 180.45p | 187.50p | 8054561 |
24/10/2018 | 190.85p | 191.70p | 185.60p | 186.05p | 1729107 |
23/10/2018 | 186.55p | 189.10p | 183.65p | 189.10p | 3190178 |
22/10/2018 | 194.40p | 195.70p | 187.65p | 187.85p | 4839538 |
19/10/2018 | 196.85p | 197.50p | 194.75p | 195.00p | 10758138 |
18/10/2018 | 199.50p | 202.40p | 197.10p | 198.00p | 14403708 |
17/10/2018 | 198.50p | 200.50p | 193.95p | 196.80p | 4399756 |
16/10/2018 | 189.05p | 200.20p | 185.65p | 200.00p | 12283241 |
15/10/2018 | 225.00p | 225.30p | 183.35p | 189.10p | 31873380 |
12/10/2018 | 202.50p | 212.00p | 201.00p | 207.50p | 19160152 |
11/10/2018 | 191.85p | 209.40p | 187.55p | 200.30p | 6280055 |
*Close Price adjusted for both dividends and splits