Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2019 | 239.00p | 242.20p | 237.02p | 241.20p | 15247347 |
07/08/2019 | 247.10p | 247.10p | 237.50p | 237.70p | 27232364 |
06/08/2019 | 242.70p | 249.00p | 241.50p | 245.30p | 17057686 |
05/08/2019 | 249.60p | 251.10p | 243.45p | 244.10p | 17183348 |
02/08/2019 | 256.00p | 256.30p | 250.40p | 252.00p | 14747568 |
01/08/2019 | 261.60p | 262.26p | 257.90p | 259.50p | 19890334 |
31/07/2019 | 265.20p | 265.40p | 261.50p | 261.80p | 18728800 |
30/07/2019 | 271.80p | 271.80p | 265.00p | 265.20p | 15771888 |
29/07/2019 | 269.20p | 272.50p | 268.50p | 271.10p | 10358212 |
26/07/2019 | 267.00p | 270.00p | 266.20p | 270.00p | 13440406 |
25/07/2019 | 271.20p | 274.47p | 265.70p | 267.00p | 16927452 |
24/07/2019 | 270.30p | 271.60p | 266.90p | 269.30p | 9060672 |
23/07/2019 | 270.40p | 272.60p | 269.00p | 269.40p | 8270338 |
22/07/2019 | 269.00p | 271.20p | 267.40p | 269.20p | 7611595 |
19/07/2019 | 271.80p | 272.50p | 267.80p | 269.10p | 7179905 |
18/07/2019 | 269.80p | 272.10p | 269.00p | 271.40p | 9688323 |
17/07/2019 | 272.30p | 273.10p | 270.30p | 271.20p | 8151579 |
16/07/2019 | 272.00p | 273.50p | 270.60p | 272.10p | 7432344 |
15/07/2019 | 269.40p | 272.60p | 268.60p | 271.70p | 7309497 |
12/07/2019 | 267.20p | 272.50p | 266.79p | 269.10p | 10055345 |
11/07/2019 | 270.00p | 270.00p | 265.90p | 266.50p | 13043662 |
10/07/2019 | 272.40p | 272.80p | 269.00p | 269.00p | 11370310 |
09/07/2019 | 276.70p | 276.87p | 271.00p | 271.60p | 11719399 |
08/07/2019 | 275.50p | 277.60p | 274.15p | 277.10p | 10425964 |
05/07/2019 | 278.50p | 279.20p | 274.70p | 275.80p | 9174053 |
04/07/2019 | 277.50p | 280.89p | 277.30p | 278.00p | 7254801 |
03/07/2019 | 275.60p | 278.25p | 274.20p | 276.30p | 12030656 |
02/07/2019 | 272.80p | 275.50p | 271.90p | 274.30p | 8013328 |
01/07/2019 | 271.70p | 274.62p | 270.80p | 272.30p | 9611316 |
28/06/2019 | 269.00p | 270.70p | 268.70p | 269.50p | 12014063 |
27/06/2019 | 267.90p | 270.60p | 266.45p | 268.90p | 9348531 |
26/06/2019 | 267.00p | 269.70p | 266.80p | 268.40p | 12061730 |
25/06/2019 | 266.10p | 267.70p | 265.70p | 266.80p | 8723198 |
24/06/2019 | 265.50p | 268.70p | 265.50p | 268.00p | 7838253 |
21/06/2019 | 266.30p | 268.10p | 265.10p | 266.40p | 26300688 |
20/06/2019 | 268.60p | 269.10p | 266.10p | 266.10p | 15320279 |
19/06/2019 | 266.80p | 270.00p | 266.80p | 268.60p | 12198657 |
18/06/2019 | 268.40p | 268.70p | 265.97p | 267.10p | 14512896 |
17/06/2019 | 267.90p | 269.91p | 267.58p | 268.60p | 11847625 |
14/06/2019 | 269.90p | 270.10p | 264.60p | 266.70p | 11452166 |
13/06/2019 | 273.00p | 273.80p | 269.90p | 270.70p | 10249418 |
12/06/2019 | 272.10p | 273.35p | 270.80p | 271.90p | 25542394 |
11/06/2019 | 270.60p | 273.42p | 270.00p | 272.00p | 12949677 |
10/06/2019 | 271.00p | 271.30p | 267.80p | 269.90p | 9405101 |
07/06/2019 | 264.50p | 270.00p | 264.50p | 270.00p | 17476412 |
06/06/2019 | 261.90p | 265.10p | 261.45p | 264.50p | 19500492 |
05/06/2019 | 262.90p | 263.70p | 260.40p | 260.40p | 15937079 |
04/06/2019 | 254.00p | 261.50p | 253.40p | 261.40p | 14493768 |
03/06/2019 | 254.70p | 256.40p | 251.95p | 255.20p | 11910853 |
31/05/2019 | 257.10p | 259.90p | 255.70p | 256.60p | 14706834 |
30/05/2019 | 256.90p | 261.90p | 256.60p | 260.00p | 12381059 |
29/05/2019 | 258.40p | 259.40p | 255.70p | 256.20p | 10464220 |
28/05/2019 | 263.50p | 264.50p | 260.20p | 260.50p | 22494588 |
24/05/2019 | 259.60p | 264.00p | 259.50p | 263.30p | 14724686 |
23/05/2019 | 263.10p | 263.60p | 257.00p | 258.50p | 16961818 |
22/05/2019 | 272.70p | 273.70p | 264.20p | 264.20p | 22127942 |
21/05/2019 | 274.40p | 275.40p | 270.70p | 272.10p | 14737109 |
20/05/2019 | 277.60p | 277.90p | 270.79p | 272.00p | 14525535 |
17/05/2019 | 279.20p | 279.20p | 276.10p | 277.60p | 10116336 |
16/05/2019 | 273.30p | 279.90p | 272.60p | 279.40p | 16316452 |
15/05/2019 | 271.70p | 274.12p | 270.10p | 273.10p | 75929480 |
14/05/2019 | 268.30p | 271.20p | 267.60p | 271.20p | 9837887 |
13/05/2019 | 271.40p | 271.81p | 267.40p | 267.40p | 11338335 |
10/05/2019 | 272.00p | 274.20p | 270.30p | 271.00p | 8891656 |
09/05/2019 | 271.00p | 271.30p | 267.90p | 270.60p | 12651029 |
08/05/2019 | 271.00p | 272.50p | 268.20p | 271.60p | 37900152 |
07/05/2019 | 276.90p | 277.50p | 271.40p | 272.00p | 14977375 |
03/05/2019 | 278.70p | 278.80p | 275.20p | 276.60p | 11561070 |
02/05/2019 | 276.20p | 279.45p | 275.80p | 277.50p | 8574358 |
01/05/2019 | 279.80p | 281.24p | 277.77p | 279.00p | 4964350 |
30/04/2019 | 280.00p | 280.80p | 277.60p | 278.20p | 15728243 |
29/04/2019 | 278.60p | 280.00p | 277.10p | 279.50p | 12011624 |
26/04/2019 | 276.10p | 277.20p | 274.20p | 277.20p | 13665319 |
25/04/2019 | 279.40p | 279.40p | 273.05p | 275.20p | 16114311 |
24/04/2019 | 291.20p | 292.20p | 287.40p | 289.50p | 18227120 |
23/04/2019 | 289.50p | 291.67p | 287.80p | 291.00p | 15872641 |
18/04/2019 | 290.40p | 292.07p | 286.60p | 291.20p | 9677566 |
17/04/2019 | 291.10p | 292.30p | 289.70p | 290.20p | 11717759 |
16/04/2019 | 287.20p | 291.20p | 286.45p | 289.40p | 13386342 |
15/04/2019 | 287.00p | 289.30p | 286.70p | 287.50p | 8102595 |
12/04/2019 | 286.50p | 288.70p | 284.70p | 286.90p | 11434387 |
11/04/2019 | 283.00p | 286.20p | 281.50p | 285.70p | 9105118 |
10/04/2019 | 283.80p | 284.30p | 281.60p | 282.70p | 12135581 |
09/04/2019 | 284.20p | 289.20p | 283.70p | 284.40p | 10710124 |
08/04/2019 | 286.00p | 287.30p | 283.52p | 284.50p | 10391690 |
05/04/2019 | 286.00p | 287.76p | 285.10p | 286.30p | 14048351 |
04/04/2019 | 283.00p | 285.80p | 282.20p | 285.70p | 11102060 |
03/04/2019 | 279.50p | 283.00p | 278.90p | 283.00p | 12938449 |
02/04/2019 | 275.70p | 277.70p | 274.00p | 277.70p | 17727560 |
01/04/2019 | 277.70p | 278.13p | 274.10p | 275.20p | 14080298 |
29/03/2019 | 273.90p | 277.20p | 273.20p | 275.30p | 11716625 |
28/03/2019 | 272.90p | 274.20p | 271.50p | 272.70p | 9666303 |
27/03/2019 | 269.10p | 274.00p | 268.50p | 273.50p | 16770392 |
26/03/2019 | 269.00p | 271.00p | 266.00p | 269.00p | 11517190 |
25/03/2019 | 268.00p | 270.41p | 265.60p | 268.50p | 12430410 |
22/03/2019 | 277.20p | 277.40p | 268.60p | 268.90p | 14053192 |
21/03/2019 | 275.70p | 277.70p | 274.40p | 276.00p | 13489875 |
20/03/2019 | 283.50p | 285.80p | 276.90p | 276.90p | 28763484 |
19/03/2019 | 285.50p | 286.30p | 283.40p | 284.70p | 12955331 |
18/03/2019 | 284.70p | 285.70p | 282.30p | 285.70p | 16427107 |
15/03/2019 | 279.70p | 282.00p | 278.50p | 281.90p | 22361964 |
14/03/2019 | 275.00p | 279.60p | 275.00p | 278.40p | 16419131 |
13/03/2019 | 274.20p | 275.50p | 273.00p | 274.70p | 9948862 |
12/03/2019 | 272.30p | 275.90p | 271.50p | 273.90p | 14309557 |
11/03/2019 | 270.70p | 273.20p | 269.30p | 270.50p | 11970609 |
08/03/2019 | 268.00p | 269.50p | 265.50p | 268.30p | 14805579 |
07/03/2019 | 274.10p | 275.20p | 269.30p | 270.60p | 19057150 |
06/03/2019 | 277.60p | 278.60p | 271.00p | 276.20p | 26687744 |
05/03/2019 | 285.00p | 288.41p | 284.00p | 286.20p | 15936599 |
04/03/2019 | 285.80p | 287.30p | 284.60p | 285.80p | 13327015 |
01/03/2019 | 282.40p | 285.40p | 280.90p | 284.20p | 15222413 |
28/02/2019 | 275.50p | 282.70p | 274.10p | 280.60p | 21723860 |
27/02/2019 | 278.00p | 278.20p | 273.90p | 276.50p | 9772040 |
26/02/2019 | 274.00p | 277.10p | 272.80p | 276.80p | 10788032 |
25/02/2019 | 272.40p | 275.40p | 272.10p | 275.40p | 8094386 |
22/02/2019 | 271.60p | 274.40p | 270.70p | 271.90p | 8826570 |
21/02/2019 | 272.40p | 274.30p | 269.70p | 270.60p | 11635304 |
20/02/2019 | 269.90p | 271.60p | 269.20p | 271.60p | 8187648 |
19/02/2019 | 266.10p | 269.30p | 266.10p | 269.30p | 10283397 |
18/02/2019 | 265.90p | 268.60p | 265.40p | 267.00p | 6946744 |
15/02/2019 | 263.90p | 268.80p | 262.40p | 266.40p | 10781378 |
14/02/2019 | 267.60p | 268.80p | 263.70p | 264.30p | 11217204 |
13/02/2019 | 264.90p | 268.00p | 264.10p | 266.80p | 9907876 |
12/02/2019 | 266.20p | 266.60p | 263.20p | 264.20p | 7113281 |
11/02/2019 | 262.70p | 264.90p | 260.60p | 263.60p | 9903405 |
08/02/2019 | 263.00p | 264.80p | 260.00p | 261.20p | 10052684 |
07/02/2019 | 266.30p | 266.70p | 262.00p | 262.80p | 11009582 |
06/02/2019 | 264.60p | 267.85p | 263.30p | 266.90p | 10778813 |
05/02/2019 | 261.30p | 265.00p | 260.50p | 264.70p | 10461133 |
04/02/2019 | 262.50p | 262.60p | 259.85p | 262.10p | 14552222 |
01/02/2019 | 260.50p | 262.50p | 259.60p | 261.30p | 8773416 |
31/01/2019 | 261.50p | 263.80p | 258.30p | 259.40p | 10144234 |
30/01/2019 | 260.80p | 263.30p | 258.70p | 261.80p | 12307583 |
29/01/2019 | 256.60p | 261.70p | 255.60p | 261.00p | 15997780 |
28/01/2019 | 257.10p | 258.30p | 254.00p | 255.30p | 9648552 |
25/01/2019 | 258.50p | 259.30p | 256.50p | 257.10p | 9825015 |
24/01/2019 | 256.50p | 258.90p | 254.82p | 257.00p | 11046719 |
23/01/2019 | 255.60p | 258.80p | 253.50p | 255.40p | 14543230 |
22/01/2019 | 256.00p | 258.00p | 255.20p | 256.50p | 9340012 |
21/01/2019 | 258.00p | 258.00p | 253.60p | 257.90p | 11593852 |
18/01/2019 | 253.60p | 259.60p | 253.10p | 257.00p | 18836216 |
17/01/2019 | 251.00p | 252.90p | 248.10p | 251.00p | 12547410 |
16/01/2019 | 245.70p | 255.10p | 245.30p | 253.30p | 25244180 |
15/01/2019 | 248.10p | 248.70p | 243.60p | 244.70p | 14290764 |
14/01/2019 | 243.40p | 246.70p | 241.00p | 245.30p | 10771366 |
11/01/2019 | 243.30p | 246.10p | 242.30p | 243.40p | 9766463 |
10/01/2019 | 238.80p | 242.10p | 237.30p | 241.90p | 8917328 |
09/01/2019 | 240.20p | 242.40p | 235.90p | 240.60p | 15329191 |
08/01/2019 | 236.00p | 240.40p | 236.00p | 239.00p | 11572358 |
07/01/2019 | 238.60p | 239.50p | 234.90p | 235.20p | 10706529 |
04/01/2019 | 230.90p | 235.20p | 230.00p | 235.20p | 11246368 |
03/01/2019 | 228.60p | 231.10p | 227.00p | 227.70p | 8787127 |
02/01/2019 | 229.50p | 232.50p | 225.78p | 230.30p | 11536952 |
31/12/2018 | 234.00p | 234.53p | 230.60p | 231.00p | 4766098 |
28/12/2018 | 224.30p | 234.20p | 224.15p | 233.00p | 12991412 |
27/12/2018 | 228.50p | 229.50p | 221.80p | 223.70p | 11332649 |
24/12/2018 | 224.80p | 227.90p | 224.80p | 226.60p | 2964301 |
21/12/2018 | 225.60p | 228.20p | 224.30p | 226.80p | 28698784 |
20/12/2018 | 224.40p | 228.60p | 223.40p | 226.00p | 14415967 |
19/12/2018 | 226.80p | 230.20p | 226.00p | 228.70p | 12824198 |
18/12/2018 | 224.70p | 228.70p | 222.70p | 226.50p | 14157716 |
17/12/2018 | 228.70p | 229.30p | 223.80p | 224.10p | 12115731 |
14/12/2018 | 228.50p | 230.60p | 225.47p | 229.20p | 11187621 |
13/12/2018 | 231.30p | 234.30p | 229.10p | 230.20p | 11317972 |
12/12/2018 | 226.30p | 231.84p | 225.60p | 230.80p | 16157492 |
11/12/2018 | 228.30p | 230.40p | 224.60p | 228.30p | 15017389 |
10/12/2018 | 230.30p | 231.00p | 226.50p | 227.50p | 17647424 |
07/12/2018 | 232.50p | 234.00p | 230.30p | 230.30p | 16883408 |
06/12/2018 | 240.30p | 240.30p | 227.90p | 229.60p | 23500542 |
05/12/2018 | 240.40p | 245.10p | 237.58p | 241.60p | 11056936 |
04/12/2018 | 244.80p | 246.50p | 242.60p | 242.60p | 13781666 |
03/12/2018 | 248.10p | 250.03p | 244.00p | 244.60p | 10465528 |
30/11/2018 | 247.20p | 247.45p | 244.60p | 244.90p | 17849188 |
29/11/2018 | 247.30p | 249.60p | 247.10p | 247.40p | 13147603 |
28/11/2018 | 247.00p | 247.10p | 244.20p | 245.60p | 14969920 |
27/11/2018 | 245.70p | 247.30p | 243.10p | 246.20p | 14873751 |
26/11/2018 | 245.70p | 247.80p | 243.70p | 245.30p | 11741213 |
23/11/2018 | 239.10p | 242.40p | 238.90p | 241.80p | 11385467 |
22/11/2018 | 240.90p | 240.90p | 235.70p | 238.60p | 18470428 |
21/11/2018 | 242.40p | 242.70p | 239.20p | 240.50p | 19770424 |
20/11/2018 | 245.50p | 245.50p | 239.10p | 240.50p | 13111695 |
19/11/2018 | 244.60p | 248.90p | 244.00p | 246.20p | 15876408 |
16/11/2018 | 249.90p | 253.30p | 242.93p | 243.80p | 26645844 |
15/11/2018 | 263.60p | 265.00p | 242.80p | 248.20p | 35102880 |
14/11/2018 | 262.00p | 265.80p | 258.50p | 262.70p | 20140700 |
13/11/2018 | 257.70p | 262.80p | 257.10p | 262.70p | 16592251 |
12/11/2018 | 262.60p | 263.40p | 255.50p | 257.50p | 14859519 |
09/11/2018 | 260.00p | 262.80p | 258.70p | 261.60p | 11196792 |
08/11/2018 | 258.80p | 261.23p | 257.10p | 260.60p | 14275656 |
07/11/2018 | 257.00p | 259.20p | 256.60p | 257.00p | 11934397 |
06/11/2018 | 258.70p | 258.70p | 253.80p | 255.00p | 14476934 |
05/11/2018 | 257.60p | 259.30p | 256.40p | 257.10p | 13920493 |
02/11/2018 | 258.30p | 259.80p | 257.60p | 257.60p | 15322105 |
01/11/2018 | 251.00p | 257.60p | 249.80p | 255.30p | 23765256 |
31/10/2018 | 248.10p | 252.20p | 248.10p | 251.50p | 19212262 |
30/10/2018 | 249.30p | 249.90p | 244.50p | 245.40p | 14852594 |
29/10/2018 | 244.70p | 250.70p | 243.30p | 247.80p | 16550327 |
26/10/2018 | 243.50p | 243.90p | 240.20p | 243.40p | 16839388 |
25/10/2018 | 239.70p | 244.80p | 239.00p | 244.80p | 19165996 |
24/10/2018 | 242.90p | 244.25p | 240.60p | 240.60p | 23411806 |
*Close Price adjusted for both dividends and splits