Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 279.00p | 290.00p | 274.00p | 289.00p | 594158 |
31/10/2018 | 263.00p | 280.00p | 262.00p | 270.00p | 255286 |
30/10/2018 | 274.00p | 275.00p | 267.00p | 269.00p | 240586 |
29/10/2018 | 277.00p | 280.00p | 270.00p | 274.00p | 194473 |
26/10/2018 | 273.00p | 279.00p | 271.00p | 275.00p | 335700 |
25/10/2018 | 273.00p | 287.00p | 266.00p | 280.00p | 329451 |
24/10/2018 | 285.00p | 287.00p | 268.00p | 280.00p | 537164 |
23/10/2018 | 311.00p | 311.00p | 285.00p | 285.00p | 1167845 |
22/10/2018 | 320.00p | 320.00p | 312.00p | 312.00p | 124054 |
19/10/2018 | 326.00p | 326.00p | 317.00p | 319.00p | 152754 |
18/10/2018 | 322.00p | 330.00p | 322.00p | 324.00p | 503065 |
17/10/2018 | 315.00p | 333.00p | 315.00p | 327.00p | 494663 |
16/10/2018 | 320.00p | 322.00p | 311.00p | 320.00p | 241943 |
15/10/2018 | 318.00p | 323.00p | 317.00p | 318.00p | 482325 |
12/10/2018 | 319.00p | 328.00p | 319.00p | 321.00p | 1344968 |
11/10/2018 | 325.00p | 325.00p | 318.79p | 319.00p | 848309 |
10/10/2018 | 339.00p | 339.00p | 325.00p | 326.00p | 520786 |
09/10/2018 | 345.00p | 352.00p | 334.00p | 341.00p | 1532341 |
08/10/2018 | 354.00p | 354.00p | 348.60p | 350.00p | 137822 |
05/10/2018 | 354.00p | 355.00p | 350.00p | 353.00p | 130090 |
04/10/2018 | 361.00p | 361.00p | 351.00p | 354.00p | 438593 |
03/10/2018 | 362.00p | 362.00p | 355.69p | 358.00p | 612164 |
02/10/2018 | 362.00p | 362.00p | 356.00p | 359.00p | 516116 |
01/10/2018 | 361.00p | 361.00p | 354.00p | 358.00p | 239796 |
28/09/2018 | 361.00p | 361.00p | 355.00p | 355.00p | 454430 |
27/09/2018 | 363.00p | 363.00p | 358.00p | 360.00p | 225638 |
26/09/2018 | 370.00p | 370.00p | 357.00p | 359.00p | 142645 |
25/09/2018 | 361.00p | 365.00p | 361.00p | 363.00p | 80850 |
24/09/2018 | 362.00p | 363.00p | 358.00p | 361.00p | 439256 |
21/09/2018 | 355.00p | 366.00p | 355.00p | 363.00p | 6576966 |
20/09/2018 | 360.00p | 360.00p | 357.00p | 357.00p | 212679 |
19/09/2018 | 353.00p | 364.00p | 353.00p | 359.00p | 321674 |
18/09/2018 | 361.00p | 367.00p | 358.00p | 360.00p | 579994 |
17/09/2018 | 360.00p | 360.00p | 356.00p | 359.00p | 372335 |
14/09/2018 | 352.00p | 356.00p | 350.00p | 355.00p | 415847 |
13/09/2018 | 356.00p | 359.00p | 351.00p | 353.00p | 318607 |
12/09/2018 | 363.00p | 363.00p | 355.60p | 359.00p | 202065 |
11/09/2018 | 365.00p | 365.00p | 356.00p | 360.00p | 619175 |
10/09/2018 | 350.00p | 369.00p | 350.00p | 364.00p | 320292 |
07/09/2018 | 357.00p | 357.00p | 351.00p | 354.00p | 262555 |
06/09/2018 | 355.00p | 357.00p | 352.00p | 356.00p | 494530 |
05/09/2018 | 356.00p | 358.00p | 352.00p | 354.00p | 747580 |
04/09/2018 | 364.00p | 364.00p | 351.00p | 354.00p | 163248 |
03/09/2018 | 360.00p | 363.00p | 359.00p | 359.00p | 124604 |
31/08/2018 | 365.00p | 365.00p | 357.00p | 360.00p | 401291 |
30/08/2018 | 366.00p | 369.00p | 360.00p | 361.00p | 314189 |
29/08/2018 | 375.00p | 375.00p | 362.00p | 365.00p | 420087 |
28/08/2018 | 369.00p | 371.00p | 363.00p | 369.00p | 487179 |
24/08/2018 | 369.00p | 369.00p | 362.00p | 363.00p | 1335856 |
23/08/2018 | 363.00p | 367.00p | 361.00p | 362.00p | 469397 |
22/08/2018 | 370.00p | 373.75p | 366.00p | 367.00p | 129592 |
21/08/2018 | 348.00p | 378.00p | 347.65p | 374.00p | 622362 |
20/08/2018 | 354.00p | 355.00p | 352.00p | 354.00p | 274683 |
17/08/2018 | 360.00p | 360.00p | 352.00p | 356.00p | 422837 |
16/08/2018 | 359.00p | 360.00p | 357.00p | 360.00p | 125473 |
15/08/2018 | 366.00p | 366.00p | 358.00p | 359.00p | 991743 |
14/08/2018 | 368.00p | 368.00p | 358.00p | 365.00p | 223083 |
13/08/2018 | 365.00p | 368.00p | 356.00p | 366.00p | 95738 |
10/08/2018 | 372.00p | 374.00p | 358.00p | 365.00p | 137091 |
09/08/2018 | 379.00p | 380.00p | 369.00p | 374.00p | 316172 |
08/08/2018 | 380.00p | 380.00p | 370.00p | 374.00p | 106968 |
07/08/2018 | 385.00p | 392.00p | 378.00p | 380.00p | 166168 |
06/08/2018 | 376.00p | 384.00p | 369.80p | 381.00p | 210600 |
03/08/2018 | 390.00p | 390.00p | 375.00p | 375.00p | 178559 |
02/08/2018 | 389.00p | 389.00p | 375.00p | 381.00p | 95082 |
01/08/2018 | 367.00p | 391.00p | 367.00p | 390.00p | 396450 |
31/07/2018 | 381.00p | 381.00p | 374.00p | 375.00p | 91253 |
30/07/2018 | 385.00p | 385.00p | 376.00p | 380.00p | 311831 |
27/07/2018 | 386.00p | 386.00p | 379.00p | 385.00p | 151191 |
26/07/2018 | 385.00p | 386.00p | 380.00p | 386.00p | 282950 |
25/07/2018 | 388.00p | 388.00p | 383.00p | 383.00p | 231433 |
24/07/2018 | 385.00p | 393.00p | 382.00p | 388.00p | 411387 |
23/07/2018 | 383.00p | 389.00p | 372.54p | 385.00p | 130703 |
20/07/2018 | 395.00p | 395.00p | 382.00p | 388.00p | 233318 |
19/07/2018 | 396.00p | 399.00p | 383.00p | 389.00p | 171037 |
18/07/2018 | 409.00p | 409.00p | 396.00p | 401.00p | 369693 |
17/07/2018 | 400.00p | 400.00p | 394.00p | 400.00p | 105622 |
16/07/2018 | 399.00p | 400.00p | 391.00p | 398.00p | 285247 |
13/07/2018 | 395.00p | 395.00p | 388.00p | 395.00p | 328936 |
12/07/2018 | 388.00p | 395.00p | 386.00p | 393.00p | 322131 |
11/07/2018 | 384.00p | 391.00p | 377.22p | 386.00p | 128940 |
10/07/2018 | 395.00p | 395.00p | 380.00p | 385.00p | 304074 |
09/07/2018 | 374.00p | 396.00p | 374.00p | 394.00p | 271088 |
06/07/2018 | 383.00p | 388.04p | 374.00p | 384.00p | 269992 |
05/07/2018 | 384.00p | 392.00p | 382.00p | 383.00p | 785078 |
04/07/2018 | 368.00p | 387.00p | 366.00p | 384.00p | 441302 |
03/07/2018 | 367.00p | 371.00p | 361.00p | 366.00p | 279846 |
02/07/2018 | 367.00p | 367.00p | 356.00p | 364.00p | 434405 |
29/06/2018 | 354.00p | 360.00p | 348.00p | 360.00p | 478802 |
28/06/2018 | 346.00p | 357.00p | 346.00p | 350.00p | 208816 |
27/06/2018 | 352.00p | 356.00p | 342.00p | 353.00p | 702309 |
26/06/2018 | 350.00p | 360.00p | 344.00p | 351.00p | 676683 |
25/06/2018 | 348.00p | 350.32p | 343.00p | 346.00p | 385347 |
22/06/2018 | 354.00p | 358.00p | 343.00p | 348.00p | 583985 |
21/06/2018 | 361.00p | 361.00p | 348.00p | 350.00p | 280437 |
20/06/2018 | 357.00p | 361.00p | 354.00p | 356.00p | 345035 |
19/06/2018 | 354.00p | 359.00p | 340.12p | 353.00p | 392532 |
18/06/2018 | 375.00p | 379.00p | 356.00p | 360.00p | 719203 |
15/06/2018 | 376.00p | 381.00p | 369.00p | 375.00p | 13450027 |
14/06/2018 | 382.00p | 386.00p | 371.00p | 378.00p | 782379 |
13/06/2018 | 385.00p | 391.00p | 378.00p | 383.00p | 876021 |
12/06/2018 | 376.00p | 386.00p | 370.00p | 386.00p | 1570129 |
11/06/2018 | 368.00p | 377.00p | 360.00p | 375.00p | 1665834 |
08/06/2018 | 364.00p | 370.00p | 362.00p | 365.00p | 277801 |
07/06/2018 | 363.00p | 374.00p | 363.00p | 369.00p | 674272 |
06/06/2018 | 369.00p | 369.00p | 362.00p | 364.00p | 392057 |
05/06/2018 | 364.00p | 365.00p | 363.00p | 364.00p | 1567015 |
04/06/2018 | 361.00p | 371.00p | 359.00p | 365.00p | 657967 |
01/06/2018 | 360.00p | 363.00p | 359.00p | 360.00p | 2017922 |
31/05/2018 | 356.00p | 360.00p | 348.00p | 360.00p | 5390125 |
30/05/2018 | 355.00p | 361.00p | 353.00p | 360.00p | 893919 |
29/05/2018 | 362.00p | 369.00p | 353.12p | 360.00p | 684282 |
25/05/2018 | 370.00p | 370.00p | 362.00p | 365.00p | 192697 |
24/05/2018 | 360.00p | 368.00p | 358.00p | 364.00p | 1145447 |
23/05/2018 | 358.00p | 365.00p | 352.00p | 361.00p | 1283137 |
22/05/2018 | 360.00p | 362.00p | 357.00p | 360.00p | 458468 |
21/05/2018 | 354.00p | 373.00p | 353.00p | 360.00p | 588639 |
18/05/2018 | 332.00p | 360.00p | 332.00p | 360.00p | 1128611 |
17/05/2018 | 340.00p | 341.00p | 335.00p | 341.00p | 345026 |
16/05/2018 | 332.00p | 349.00p | 324.12p | 341.00p | 388345 |
15/05/2018 | 341.00p | 342.00p | 327.00p | 331.00p | 923911 |
14/05/2018 | 312.00p | 345.00p | 310.88p | 345.00p | 717244 |
11/05/2018 | 310.00p | 312.00p | 304.08p | 312.00p | 287985 |
10/05/2018 | 295.00p | 313.00p | 295.00p | 308.00p | 398050 |
09/05/2018 | 294.00p | 303.00p | 291.00p | 302.00p | 300105 |
08/05/2018 | 294.00p | 299.00p | 290.00p | 297.00p | 265094 |
04/05/2018 | 289.00p | 293.00p | 285.00p | 285.00p | 66288 |
03/05/2018 | 293.00p | 295.00p | 290.00p | 293.00p | 177341 |
02/05/2018 | 294.00p | 295.00p | 291.00p | 291.00p | 956684 |
01/05/2018 | 286.00p | 298.00p | 284.75p | 296.00p | 292572 |
30/04/2018 | 281.00p | 288.00p | 279.24p | 286.00p | 499849 |
27/04/2018 | 280.00p | 284.00p | 278.00p | 284.00p | 38464 |
26/04/2018 | 272.00p | 282.00p | 272.00p | 282.00p | 564034 |
25/04/2018 | 268.00p | 275.00p | 265.33p | 274.00p | 386748 |
24/04/2018 | 270.00p | 270.00p | 267.00p | 270.00p | 233765 |
23/04/2018 | 266.00p | 275.00p | 260.77p | 274.00p | 267031 |
20/04/2018 | 267.00p | 269.00p | 265.00p | 268.00p | 378673 |
19/04/2018 | 269.00p | 269.00p | 265.00p | 268.00p | 797503 |
18/04/2018 | 267.00p | 270.00p | 267.00p | 268.00p | 327978 |
17/04/2018 | 262.00p | 270.00p | 262.00p | 269.00p | 198267 |
16/04/2018 | 260.00p | 269.00p | 258.00p | 267.00p | 263850 |
13/04/2018 | 256.00p | 260.70p | 256.00p | 260.00p | 76879 |
12/04/2018 | 260.00p | 261.00p | 258.00p | 259.50p | 158488 |
11/04/2018 | 264.00p | 264.00p | 255.00p | 259.00p | 881626 |
10/04/2018 | 258.00p | 279.00p | 255.00p | 259.50p | 120147 |
09/04/2018 | 255.00p | 259.00p | 253.00p | 258.00p | 738201 |
06/04/2018 | 260.00p | 260.00p | 254.00p | 259.00p | 3272451 |
05/04/2018 | 260.00p | 260.00p | 256.00p | 259.00p | 138992 |
04/04/2018 | 260.00p | 260.00p | 255.00p | 260.00p | 531478 |
03/04/2018 | 260.00p | 260.00p | 253.35p | 259.00p | 164714 |
29/03/2018 | 258.00p | 260.00p | 255.00p | 257.00p | 220188 |
28/03/2018 | 260.00p | 263.00p | 258.00p | 260.00p | 259409 |
27/03/2018 | 255.00p | 267.35p | 255.00p | 263.00p | 621610 |
26/03/2018 | 266.00p | 268.00p | 255.00p | 267.00p | 482844 |
23/03/2018 | 265.00p | 265.00p | 257.86p | 263.00p | 431370 |
22/03/2018 | 266.00p | 270.00p | 260.00p | 267.00p | 179597 |
21/03/2018 | 266.00p | 270.00p | 265.00p | 267.00p | 611415 |
20/03/2018 | 265.00p | 270.00p | 263.50p | 267.00p | 187648 |
19/03/2018 | 267.00p | 270.00p | 263.00p | 270.00p | 51235 |
16/03/2018 | 268.00p | 269.65p | 263.00p | 268.00p | 19814 |
15/03/2018 | 265.00p | 275.00p | 263.00p | 270.00p | 214058 |
14/03/2018 | 285.00p | 285.00p | 271.00p | 274.00p | 79866 |
13/03/2018 | 275.00p | 285.00p | 270.00p | 280.00p | 1455592 |
12/03/2018 | 272.00p | 285.00p | 266.82p | 285.00p | 83487 |
09/03/2018 | 268.00p | 273.00p | 263.38p | 270.00p | 247623 |
08/03/2018 | 265.00p | 272.58p | 264.00p | 266.00p | 263749 |
07/03/2018 | 261.00p | 265.90p | 260.00p | 261.00p | 405026 |
06/03/2018 | 270.00p | 270.00p | 262.50p | 262.50p | 428321 |
05/03/2018 | 266.00p | 270.00p | 262.00p | 268.00p | 381747 |
02/03/2018 | 269.00p | 270.00p | 260.00p | 265.00p | 1594937 |
01/03/2018 | 262.00p | 270.00p | 260.00p | 263.00p | 529754 |
28/02/2018 | 259.00p | 260.00p | 257.00p | 258.00p | 238955 |
27/02/2018 | 230.00p | 254.00p | 225.00p | 253.50p | 9568751 |
*Close Price adjusted for both dividends and splits