Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2018 | 238.20p | 241.40p | 236.00p | 240.60p | 24017460 |
22/10/2018 | 240.80p | 243.44p | 238.70p | 239.80p | 15335026 |
19/10/2018 | 242.80p | 243.40p | 238.50p | 239.90p | 15516375 |
18/10/2018 | 244.20p | 244.20p | 241.70p | 242.30p | 11916810 |
17/10/2018 | 244.80p | 244.82p | 242.50p | 243.80p | 11099700 |
16/10/2018 | 245.10p | 245.10p | 242.20p | 243.80p | 15961861 |
15/10/2018 | 246.90p | 247.10p | 243.30p | 245.00p | 12927218 |
12/10/2018 | 248.30p | 249.90p | 246.70p | 246.80p | 15246388 |
11/10/2018 | 251.60p | 252.40p | 245.85p | 245.90p | 24918480 |
10/10/2018 | 255.60p | 259.70p | 254.30p | 254.50p | 21309168 |
09/10/2018 | 258.90p | 259.60p | 255.80p | 256.20p | 11328452 |
08/10/2018 | 259.20p | 261.45p | 257.35p | 257.60p | 17514128 |
05/10/2018 | 259.70p | 259.70p | 256.30p | 258.50p | 11780361 |
04/10/2018 | 256.40p | 261.20p | 256.30p | 259.60p | 15653024 |
03/10/2018 | 258.20p | 258.74p | 256.40p | 256.50p | 10135941 |
02/10/2018 | 257.70p | 258.30p | 255.50p | 257.00p | 11440445 |
01/10/2018 | 261.90p | 264.00p | 259.00p | 259.20p | 16718702 |
28/09/2018 | 265.00p | 265.50p | 257.97p | 262.20p | 19294370 |
27/09/2018 | 263.70p | 267.10p | 263.70p | 266.30p | 14596449 |
26/09/2018 | 262.70p | 265.70p | 262.70p | 265.00p | 12455273 |
25/09/2018 | 262.70p | 265.20p | 262.10p | 263.20p | 12648818 |
24/09/2018 | 262.60p | 265.20p | 261.90p | 263.10p | 11099401 |
21/09/2018 | 260.80p | 265.20p | 260.80p | 263.20p | 28004436 |
20/09/2018 | 256.00p | 260.40p | 255.60p | 260.10p | 16272361 |
19/09/2018 | 252.00p | 255.70p | 251.80p | 255.70p | 11212614 |
18/09/2018 | 252.70p | 253.60p | 251.20p | 252.20p | 11560470 |
17/09/2018 | 253.00p | 253.20p | 251.60p | 252.60p | 7631986 |
14/09/2018 | 255.10p | 255.10p | 253.00p | 253.40p | 10625809 |
13/09/2018 | 252.60p | 254.10p | 251.40p | 253.30p | 17724536 |
12/09/2018 | 252.10p | 252.70p | 250.50p | 250.90p | 11958176 |
11/09/2018 | 253.20p | 253.50p | 250.00p | 251.90p | 12502044 |
10/09/2018 | 252.60p | 253.80p | 250.80p | 253.20p | 11850089 |
07/09/2018 | 255.90p | 255.90p | 250.40p | 252.30p | 15411632 |
06/09/2018 | 252.80p | 256.40p | 252.50p | 254.30p | 16127465 |
05/09/2018 | 254.70p | 255.30p | 252.20p | 253.70p | 10897915 |
04/09/2018 | 258.80p | 258.90p | 253.30p | 255.00p | 10769680 |
03/09/2018 | 254.70p | 257.70p | 254.70p | 256.90p | 7107484 |
31/08/2018 | 256.40p | 257.30p | 253.70p | 254.30p | 11678688 |
30/08/2018 | 257.50p | 259.20p | 256.60p | 256.60p | 9899891 |
29/08/2018 | 259.90p | 260.30p | 257.03p | 258.00p | 10926064 |
28/08/2018 | 258.80p | 259.90p | 256.90p | 259.30p | 12959730 |
24/08/2018 | 255.00p | 257.90p | 254.55p | 257.00p | 9089014 |
23/08/2018 | 256.30p | 256.30p | 253.70p | 255.70p | 15001683 |
22/08/2018 | 256.10p | 256.70p | 254.60p | 255.90p | 11110390 |
21/08/2018 | 252.60p | 256.50p | 252.30p | 256.20p | 14040693 |
20/08/2018 | 253.90p | 255.24p | 252.60p | 254.00p | 13582248 |
17/08/2018 | 254.90p | 255.90p | 252.00p | 253.90p | 14747650 |
16/08/2018 | 255.50p | 256.50p | 253.67p | 254.90p | 15538086 |
15/08/2018 | 262.80p | 263.40p | 256.50p | 257.80p | 20197252 |
14/08/2018 | 266.60p | 266.90p | 260.20p | 261.50p | 21375576 |
13/08/2018 | 263.90p | 266.20p | 263.30p | 265.20p | 16531029 |
10/08/2018 | 265.00p | 266.80p | 263.20p | 264.60p | 17152984 |
09/08/2018 | 264.00p | 266.40p | 258.10p | 264.50p | 19543100 |
08/08/2018 | 263.30p | 267.10p | 261.30p | 264.50p | 17920262 |
07/08/2018 | 260.90p | 264.00p | 260.90p | 262.90p | 19003954 |
06/08/2018 | 260.20p | 261.60p | 259.10p | 260.70p | 13229776 |
03/08/2018 | 257.40p | 259.40p | 256.20p | 259.10p | 14303435 |
02/08/2018 | 259.00p | 260.10p | 253.93p | 255.80p | 19155820 |
01/08/2018 | 263.20p | 264.30p | 258.90p | 260.50p | 18711814 |
31/07/2018 | 264.50p | 265.10p | 262.70p | 262.70p | 21382930 |
30/07/2018 | 261.50p | 265.20p | 260.65p | 265.20p | 15952497 |
27/07/2018 | 263.30p | 264.50p | 262.30p | 262.80p | 14187969 |
26/07/2018 | 266.40p | 266.40p | 262.30p | 262.30p | 14971891 |
25/07/2018 | 268.90p | 270.05p | 263.80p | 264.00p | 19336736 |
24/07/2018 | 266.00p | 270.00p | 263.50p | 268.40p | 15324930 |
23/07/2018 | 266.40p | 266.50p | 264.80p | 264.80p | 10819107 |
20/07/2018 | 267.50p | 268.40p | 265.30p | 267.10p | 17569556 |
19/07/2018 | 269.60p | 271.10p | 267.70p | 268.20p | 13687237 |
18/07/2018 | 268.30p | 270.40p | 266.30p | 269.50p | 12679506 |
17/07/2018 | 265.80p | 267.80p | 265.00p | 267.00p | 11315091 |
16/07/2018 | 265.90p | 266.60p | 263.10p | 265.20p | 10182495 |
13/07/2018 | 267.50p | 268.70p | 265.90p | 266.00p | 9648272 |
12/07/2018 | 264.50p | 267.80p | 262.67p | 265.60p | 14864768 |
11/07/2018 | 265.60p | 265.70p | 261.20p | 263.60p | 13036128 |
10/07/2018 | 268.40p | 268.40p | 266.20p | 266.50p | 13645025 |
09/07/2018 | 264.30p | 267.00p | 263.43p | 266.30p | 13415592 |
06/07/2018 | 264.80p | 265.10p | 261.10p | 262.60p | 10977190 |
05/07/2018 | 263.00p | 264.73p | 262.70p | 263.20p | 15446167 |
04/07/2018 | 262.30p | 263.50p | 262.00p | 262.50p | 10137952 |
03/07/2018 | 261.60p | 263.80p | 258.90p | 263.10p | 16968292 |
02/07/2018 | 264.30p | 264.90p | 260.77p | 260.90p | 14763448 |
29/06/2018 | 265.10p | 266.53p | 264.40p | 266.00p | 22289144 |
28/06/2018 | 265.40p | 265.60p | 261.37p | 262.60p | 18623480 |
27/06/2018 | 267.00p | 267.00p | 262.93p | 265.50p | 19237432 |
26/06/2018 | 265.50p | 266.40p | 264.00p | 265.00p | 18527680 |
25/06/2018 | 268.80p | 269.40p | 264.20p | 264.20p | 12479076 |
22/06/2018 | 266.80p | 270.50p | 264.60p | 269.50p | 19876756 |
21/06/2018 | 268.00p | 268.60p | 264.20p | 265.20p | 16345579 |
20/06/2018 | 269.00p | 270.00p | 266.60p | 267.00p | 15912576 |
19/06/2018 | 264.10p | 267.70p | 262.10p | 267.40p | 21582356 |
18/06/2018 | 265.60p | 268.10p | 264.30p | 265.20p | 19656174 |
15/06/2018 | 272.70p | 273.40p | 265.00p | 265.00p | 35122560 |
14/06/2018 | 271.00p | 274.90p | 269.80p | 273.20p | 22256282 |
13/06/2018 | 274.50p | 276.30p | 272.00p | 272.40p | 19266156 |
12/06/2018 | 277.20p | 277.50p | 272.40p | 275.00p | 16544658 |
11/06/2018 | 273.00p | 274.80p | 271.50p | 274.00p | 13810261 |
08/06/2018 | 271.00p | 271.50p | 268.90p | 270.20p | 15065052 |
07/06/2018 | 273.80p | 274.10p | 271.90p | 272.70p | 22971332 |
06/06/2018 | 271.20p | 272.34p | 268.70p | 270.40p | 16037354 |
05/06/2018 | 273.20p | 274.10p | 269.70p | 270.90p | 15509305 |
04/06/2018 | 273.70p | 275.80p | 271.60p | 273.70p | 12595451 |
01/06/2018 | 273.00p | 275.40p | 269.80p | 271.60p | 16322678 |
31/05/2018 | 272.10p | 273.50p | 269.50p | 269.80p | 25367696 |
30/05/2018 | 271.70p | 272.40p | 269.20p | 271.40p | 19364808 |
29/05/2018 | 275.80p | 276.10p | 269.00p | 270.10p | 25577716 |
25/05/2018 | 280.90p | 281.30p | 276.50p | 277.60p | 14705959 |
24/05/2018 | 284.10p | 284.12p | 278.20p | 278.20p | 19448416 |
23/05/2018 | 286.70p | 287.60p | 280.90p | 283.40p | 15870286 |
22/05/2018 | 286.20p | 289.45p | 284.80p | 286.20p | 14664736 |
21/05/2018 | 285.50p | 285.60p | 283.60p | 285.40p | 10911359 |
18/05/2018 | 284.30p | 284.94p | 282.50p | 283.60p | 12792390 |
17/05/2018 | 281.90p | 283.63p | 280.30p | 283.10p | 13114783 |
16/05/2018 | 281.70p | 283.20p | 280.60p | 281.30p | 13487865 |
15/05/2018 | 278.70p | 283.50p | 278.30p | 282.70p | 17391664 |
14/05/2018 | 280.00p | 280.00p | 275.63p | 277.80p | 12641671 |
11/05/2018 | 279.90p | 281.18p | 277.50p | 279.50p | 11494295 |
10/05/2018 | 280.50p | 281.80p | 278.40p | 280.00p | 14476473 |
09/05/2018 | 274.70p | 279.20p | 274.70p | 279.20p | 21432272 |
08/05/2018 | 272.50p | 274.60p | 271.50p | 274.60p | 16188325 |
04/05/2018 | 274.00p | 275.30p | 270.80p | 272.60p | 17586088 |
03/05/2018 | 273.40p | 275.80p | 273.10p | 273.30p | 16489230 |
02/05/2018 | 270.00p | 274.10p | 270.00p | 273.30p | 15595348 |
01/05/2018 | 271.30p | 274.06p | 270.45p | 271.00p | 8849554 |
30/04/2018 | 269.50p | 271.90p | 269.20p | 270.00p | 12195414 |
27/04/2018 | 268.20p | 269.50p | 266.90p | 268.40p | 12979094 |
26/04/2018 | 268.60p | 269.90p | 266.40p | 267.10p | 21992020 |
25/04/2018 | 276.20p | 279.60p | 276.10p | 278.40p | 20245596 |
24/04/2018 | 277.80p | 279.80p | 276.40p | 278.30p | 17523744 |
23/04/2018 | 276.10p | 279.00p | 275.60p | 277.60p | 15398018 |
20/04/2018 | 274.40p | 276.20p | 273.80p | 275.20p | 13780841 |
19/04/2018 | 274.50p | 275.70p | 271.90p | 273.50p | 13957426 |
18/04/2018 | 271.10p | 275.70p | 270.70p | 274.30p | 22922378 |
17/04/2018 | 268.10p | 270.89p | 267.90p | 269.70p | 11805494 |
16/04/2018 | 271.70p | 272.60p | 267.50p | 268.00p | 19831348 |
13/04/2018 | 272.10p | 272.60p | 269.60p | 271.10p | 15018366 |
12/04/2018 | 266.40p | 270.19p | 265.80p | 269.50p | 17795208 |
11/04/2018 | 264.50p | 266.88p | 264.30p | 265.80p | 12545354 |
10/04/2018 | 265.10p | 266.00p | 264.00p | 265.30p | 12637439 |
09/04/2018 | 263.10p | 264.11p | 262.10p | 263.70p | 9168686 |
06/04/2018 | 259.90p | 262.26p | 259.90p | 261.70p | 13388891 |
05/04/2018 | 260.80p | 261.84p | 259.10p | 260.90p | 13915766 |
04/04/2018 | 257.50p | 257.80p | 253.40p | 256.50p | 15135759 |
03/04/2018 | 255.60p | 259.80p | 254.10p | 257.50p | 14121961 |
29/03/2018 | 257.60p | 262.20p | 257.60p | 257.80p | 16376837 |
28/03/2018 | 255.90p | 257.80p | 253.40p | 257.40p | 17304124 |
27/03/2018 | 259.20p | 261.60p | 257.10p | 258.40p | 13384055 |
26/03/2018 | 255.30p | 257.50p | 254.50p | 255.80p | 14973574 |
23/03/2018 | 256.40p | 256.70p | 252.90p | 254.20p | 15823237 |
22/03/2018 | 259.50p | 262.76p | 256.30p | 258.40p | 15082928 |
21/03/2018 | 264.90p | 265.30p | 261.00p | 262.30p | 12417773 |
20/03/2018 | 261.70p | 266.69p | 261.50p | 264.40p | 17508072 |
19/03/2018 | 262.50p | 263.50p | 260.20p | 261.00p | 12637900 |
16/03/2018 | 263.30p | 263.70p | 261.40p | 262.40p | 26915108 |
15/03/2018 | 258.70p | 263.60p | 258.30p | 262.10p | 15929754 |
14/03/2018 | 257.00p | 261.10p | 255.80p | 258.20p | 21085516 |
13/03/2018 | 263.10p | 263.50p | 256.20p | 256.70p | 19396724 |
12/03/2018 | 263.50p | 265.30p | 261.20p | 263.40p | 14139193 |
09/03/2018 | 264.40p | 264.70p | 260.30p | 262.50p | 19686440 |
08/03/2018 | 261.30p | 265.75p | 260.00p | 264.20p | 20535496 |
07/03/2018 | 261.20p | 262.00p | 257.30p | 260.30p | 20596432 |
06/03/2018 | 258.30p | 262.16p | 257.80p | 257.80p | 15394552 |
05/03/2018 | 253.20p | 256.80p | 252.40p | 256.50p | 22404156 |
02/03/2018 | 258.00p | 259.90p | 253.40p | 253.40p | 25586576 |
01/03/2018 | 262.10p | 262.60p | 260.30p | 260.50p | 13128994 |
28/02/2018 | 262.80p | 265.67p | 262.60p | 262.60p | 11589779 |
27/02/2018 | 264.10p | 265.10p | 262.27p | 263.40p | 9999046 |
26/02/2018 | 260.10p | 263.30p | 259.90p | 262.30p | 13620797 |
23/02/2018 | 261.20p | 261.50p | 258.20p | 259.30p | 8666007 |
22/02/2018 | 259.60p | 261.30p | 257.50p | 260.20p | 15680663 |
21/02/2018 | 257.20p | 261.50p | 256.20p | 260.60p | 13666627 |
20/02/2018 | 255.50p | 257.70p | 254.50p | 257.00p | 10761569 |
19/02/2018 | 257.50p | 257.70p | 253.90p | 255.00p | 9257058 |
16/02/2018 | 254.40p | 256.90p | 253.40p | 256.80p | 17191462 |
15/02/2018 | 253.80p | 255.67p | 251.80p | 252.90p | 13223491 |
14/02/2018 | 255.50p | 256.20p | 251.30p | 252.60p | 14255057 |
13/02/2018 | 252.60p | 254.80p | 252.20p | 253.80p | 13929049 |
12/02/2018 | 252.50p | 256.00p | 251.88p | 252.80p | 15933893 |
09/02/2018 | 253.90p | 254.50p | 248.80p | 249.50p | 22406828 |
08/02/2018 | 256.90p | 259.30p | 254.40p | 254.70p | 21667868 |
07/02/2018 | 256.30p | 260.00p | 253.64p | 258.40p | 22892754 |
06/02/2018 | 256.00p | 259.20p | 251.40p | 254.00p | 33526456 |
05/02/2018 | 267.70p | 267.70p | 263.45p | 264.70p | 16357459 |
02/02/2018 | 270.60p | 270.70p | 268.70p | 268.80p | 12142172 |
01/02/2018 | 271.50p | 275.50p | 268.99p | 270.40p | 14745610 |
31/01/2018 | 273.70p | 273.70p | 269.60p | 270.60p | 19430184 |
30/01/2018 | 275.30p | 275.47p | 271.60p | 272.50p | 14158413 |
29/01/2018 | 276.10p | 277.60p | 275.10p | 276.30p | 12831211 |
26/01/2018 | 272.50p | 275.40p | 272.00p | 275.20p | 14900272 |
25/01/2018 | 273.20p | 274.00p | 270.99p | 272.00p | 12574817 |
24/01/2018 | 274.30p | 275.30p | 273.48p | 274.10p | 12664626 |
23/01/2018 | 275.50p | 276.10p | 273.40p | 274.80p | 14837335 |
22/01/2018 | 275.10p | 277.00p | 273.60p | 274.80p | 19307660 |
19/01/2018 | 278.00p | 278.30p | 275.30p | 276.20p | 14583064 |
18/01/2018 | 277.40p | 278.20p | 276.10p | 277.40p | 11734893 |
17/01/2018 | 275.70p | 277.07p | 274.00p | 276.50p | 13897061 |
16/01/2018 | 274.90p | 276.84p | 273.40p | 275.10p | 13376821 |
15/01/2018 | 273.90p | 275.30p | 273.53p | 274.30p | 9408012 |
12/01/2018 | 273.10p | 275.20p | 272.20p | 274.70p | 15849341 |
11/01/2018 | 272.80p | 273.54p | 271.40p | 272.30p | 12274441 |
10/01/2018 | 270.90p | 274.90p | 270.70p | 272.90p | 18721866 |
*Close Price adjusted for both dividends and splits