Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2018 | 186.00p | 186.20p | 183.50p | 184.30p | 509278 |
02/11/2018 | 185.90p | 186.90p | 183.90p | 184.60p | 786160 |
01/11/2018 | 179.30p | 186.10p | 179.30p | 185.00p | 1246444 |
31/10/2018 | 182.40p | 182.40p | 178.10p | 180.30p | 1514437 |
30/10/2018 | 181.90p | 183.00p | 180.50p | 182.30p | 879564 |
29/10/2018 | 180.30p | 182.80p | 178.53p | 180.70p | 876291 |
26/10/2018 | 179.60p | 180.70p | 178.80p | 179.90p | 581963 |
25/10/2018 | 180.10p | 181.60p | 178.40p | 180.70p | 706869 |
24/10/2018 | 179.30p | 183.20p | 179.30p | 181.90p | 606018 |
23/10/2018 | 183.50p | 183.70p | 179.60p | 181.00p | 695033 |
22/10/2018 | 180.10p | 185.70p | 180.10p | 184.00p | 787408 |
19/10/2018 | 182.00p | 183.86p | 181.30p | 183.80p | 591166 |
18/10/2018 | 179.20p | 183.40p | 179.20p | 182.50p | 749329 |
17/10/2018 | 179.50p | 182.50p | 178.30p | 182.00p | 1827911 |
16/10/2018 | 175.20p | 180.90p | 175.20p | 178.50p | 1148024 |
15/10/2018 | 175.80p | 175.80p | 173.40p | 173.80p | 655840 |
12/10/2018 | 178.40p | 179.59p | 175.10p | 175.10p | 1008988 |
11/10/2018 | 178.70p | 179.30p | 176.30p | 177.10p | 1598755 |
10/10/2018 | 179.50p | 180.70p | 177.40p | 177.50p | 888763 |
09/10/2018 | 177.00p | 184.70p | 177.00p | 180.60p | 1804925 |
08/10/2018 | 177.50p | 180.60p | 177.40p | 180.10p | 460210 |
05/10/2018 | 179.00p | 181.00p | 177.70p | 179.00p | 875281 |
04/10/2018 | 179.60p | 179.60p | 177.00p | 177.00p | 691666 |
03/10/2018 | 182.70p | 182.70p | 179.30p | 179.40p | 631774 |
02/10/2018 | 181.00p | 184.40p | 181.00p | 182.00p | 875121 |
01/10/2018 | 179.10p | 180.80p | 176.70p | 179.60p | 742024 |
28/09/2018 | 176.80p | 179.10p | 176.70p | 177.80p | 969983 |
27/09/2018 | 180.10p | 180.10p | 176.50p | 176.50p | 600531 |
26/09/2018 | 181.80p | 181.80p | 178.10p | 179.20p | 695173 |
25/09/2018 | 180.30p | 180.60p | 178.40p | 178.70p | 692498 |
24/09/2018 | 183.90p | 183.90p | 180.30p | 180.50p | 617269 |
21/09/2018 | 184.00p | 184.00p | 180.60p | 181.80p | 1723673 |
20/09/2018 | 181.70p | 182.90p | 181.00p | 182.50p | 590611 |
19/09/2018 | 184.90p | 184.90p | 181.50p | 182.50p | 1025471 |
18/09/2018 | 181.60p | 184.90p | 181.60p | 184.00p | 901025 |
17/09/2018 | 180.30p | 183.40p | 180.30p | 183.00p | 680474 |
14/09/2018 | 182.50p | 183.38p | 182.00p | 183.10p | 468703 |
13/09/2018 | 183.90p | 183.90p | 181.50p | 182.60p | 669581 |
12/09/2018 | 180.50p | 183.60p | 180.50p | 183.20p | 453845 |
11/09/2018 | 182.00p | 182.70p | 180.70p | 181.40p | 610671 |
10/09/2018 | 180.00p | 182.80p | 180.00p | 182.00p | 569219 |
07/09/2018 | 182.60p | 182.60p | 180.30p | 180.90p | 452793 |
06/09/2018 | 182.90p | 183.50p | 180.90p | 182.00p | 567037 |
05/09/2018 | 181.50p | 182.40p | 180.00p | 181.30p | 865253 |
04/09/2018 | 182.50p | 182.90p | 181.80p | 182.50p | 815525 |
03/09/2018 | 184.60p | 184.60p | 181.60p | 182.10p | 804213 |
31/08/2018 | 181.50p | 186.40p | 181.50p | 184.50p | 1653428 |
30/08/2018 | 184.00p | 184.80p | 181.70p | 183.00p | 759918 |
29/08/2018 | 185.20p | 185.80p | 184.50p | 185.00p | 884526 |
28/08/2018 | 188.00p | 188.00p | 184.10p | 184.80p | 1282105 |
24/08/2018 | 183.50p | 184.30p | 183.30p | 184.00p | 450286 |
23/08/2018 | 183.50p | 184.50p | 183.30p | 183.60p | 527474 |
22/08/2018 | 188.00p | 188.00p | 183.70p | 183.70p | 642429 |
21/08/2018 | 183.60p | 185.15p | 183.60p | 184.20p | 577666 |
20/08/2018 | 184.00p | 185.60p | 183.60p | 184.20p | 692155 |
17/08/2018 | 184.00p | 184.00p | 181.10p | 183.60p | 564523 |
16/08/2018 | 181.30p | 183.40p | 178.80p | 183.40p | 6901843 |
15/08/2018 | 179.20p | 181.80p | 179.00p | 180.90p | 3258513 |
14/08/2018 | 182.90p | 183.10p | 180.00p | 181.60p | 695385 |
13/08/2018 | 184.30p | 184.30p | 181.40p | 182.50p | 646383 |
10/08/2018 | 184.90p | 185.60p | 183.80p | 184.50p | 562833 |
09/08/2018 | 187.40p | 187.40p | 184.40p | 185.20p | 578537 |
08/08/2018 | 184.70p | 186.90p | 184.70p | 186.40p | 862759 |
07/08/2018 | 187.10p | 187.10p | 185.80p | 186.10p | 673108 |
06/08/2018 | 186.90p | 187.30p | 185.80p | 186.30p | 324696 |
03/08/2018 | 188.50p | 188.50p | 185.00p | 186.50p | 680516 |
02/08/2018 | 187.30p | 187.30p | 185.20p | 185.50p | 504562 |
01/08/2018 | 187.60p | 188.30p | 185.70p | 187.30p | 981081 |
31/07/2018 | 187.50p | 188.60p | 186.70p | 188.20p | 882705 |
30/07/2018 | 187.30p | 187.50p | 185.90p | 187.10p | 509947 |
27/07/2018 | 186.70p | 187.50p | 183.60p | 185.90p | 1173641 |
26/07/2018 | 183.80p | 186.00p | 183.40p | 185.50p | 693896 |
25/07/2018 | 184.70p | 184.90p | 183.20p | 183.80p | 776179 |
24/07/2018 | 185.70p | 185.70p | 183.90p | 184.10p | 909263 |
23/07/2018 | 187.10p | 187.30p | 185.00p | 185.30p | 1003302 |
20/07/2018 | 185.90p | 186.90p | 185.20p | 186.50p | 623559 |
19/07/2018 | 185.60p | 186.70p | 185.20p | 186.00p | 718496 |
18/07/2018 | 184.50p | 186.70p | 184.50p | 186.70p | 629480 |
17/07/2018 | 184.90p | 185.60p | 181.30p | 185.20p | 1038642 |
16/07/2018 | 185.10p | 185.49p | 183.90p | 184.60p | 533370 |
13/07/2018 | 185.90p | 186.60p | 184.80p | 185.00p | 803833 |
12/07/2018 | 184.10p | 185.30p | 183.86p | 184.60p | 807063 |
11/07/2018 | 185.80p | 185.80p | 183.20p | 183.70p | 884830 |
10/07/2018 | 184.10p | 185.70p | 183.70p | 184.90p | 1126980 |
09/07/2018 | 185.10p | 185.60p | 183.50p | 183.50p | 1503593 |
06/07/2018 | 184.40p | 185.30p | 183.50p | 183.70p | 1012862 |
05/07/2018 | 184.70p | 185.10p | 183.10p | 183.90p | 1224890 |
04/07/2018 | 185.10p | 185.10p | 183.80p | 184.10p | 851999 |
03/07/2018 | 185.50p | 185.50p | 184.10p | 184.10p | 674483 |
02/07/2018 | 184.00p | 185.90p | 183.60p | 184.00p | 872380 |
29/06/2018 | 186.50p | 187.05p | 184.20p | 185.00p | 1393840 |
28/06/2018 | 185.60p | 186.30p | 184.40p | 186.00p | 1643825 |
27/06/2018 | 187.50p | 188.30p | 184.60p | 186.00p | 1909651 |
26/06/2018 | 186.60p | 188.44p | 184.20p | 187.50p | 1392461 |
25/06/2018 | 186.80p | 187.90p | 185.40p | 186.50p | 2132682 |
22/06/2018 | 185.10p | 187.15p | 183.90p | 187.00p | 2059886 |
21/06/2018 | 187.50p | 187.80p | 185.20p | 186.00p | 2930145 |
20/06/2018 | 189.30p | 189.30p | 187.00p | 187.50p | 1144076 |
19/06/2018 | 187.60p | 189.20p | 186.10p | 187.50p | 2504382 |
18/06/2018 | 188.70p | 189.20p | 187.30p | 187.70p | 1016704 |
15/06/2018 | 187.50p | 190.00p | 186.80p | 189.40p | 3401804 |
14/06/2018 | 190.30p | 190.30p | 187.70p | 188.10p | 2583749 |
13/06/2018 | 188.10p | 191.60p | 188.00p | 190.40p | 1264729 |
12/06/2018 | 191.20p | 191.20p | 188.10p | 188.60p | 859443 |
11/06/2018 | 190.80p | 191.50p | 188.90p | 190.30p | 674256 |
08/06/2018 | 188.20p | 189.90p | 186.90p | 189.90p | 599210 |
07/06/2018 | 192.00p | 192.00p | 188.70p | 189.90p | 934865 |
06/06/2018 | 194.10p | 195.00p | 192.15p | 193.50p | 4108227 |
05/06/2018 | 194.30p | 194.50p | 192.10p | 193.70p | 1310803 |
04/06/2018 | 193.70p | 196.60p | 192.20p | 194.10p | 1342695 |
01/06/2018 | 192.40p | 193.90p | 189.80p | 192.30p | 1605457 |
31/05/2018 | 195.40p | 195.50p | 191.40p | 192.50p | 1185352 |
30/05/2018 | 190.40p | 195.10p | 190.40p | 195.00p | 1536334 |
29/05/2018 | 193.60p | 194.50p | 190.50p | 191.90p | 1286494 |
25/05/2018 | 194.80p | 196.00p | 191.00p | 194.70p | 903009 |
24/05/2018 | 195.20p | 195.90p | 193.40p | 193.40p | 832554 |
23/05/2018 | 195.40p | 196.90p | 193.40p | 194.00p | 706689 |
22/05/2018 | 195.10p | 195.80p | 194.40p | 195.50p | 1120585 |
21/05/2018 | 196.90p | 196.90p | 193.80p | 193.90p | 507194 |
18/05/2018 | 195.40p | 197.40p | 193.00p | 194.60p | 671767 |
17/05/2018 | 194.20p | 195.70p | 193.30p | 194.00p | 1111083 |
16/05/2018 | 194.40p | 194.40p | 193.00p | 193.70p | 714334 |
15/05/2018 | 197.40p | 197.40p | 192.70p | 193.10p | 965594 |
14/05/2018 | 197.20p | 197.20p | 194.20p | 194.60p | 1282457 |
11/05/2018 | 195.60p | 196.50p | 194.70p | 195.70p | 1316974 |
10/05/2018 | 195.70p | 197.00p | 194.00p | 194.00p | 914963 |
09/05/2018 | 192.90p | 195.60p | 192.30p | 194.60p | 1141893 |
08/05/2018 | 192.00p | 192.90p | 189.70p | 192.70p | 1058709 |
04/05/2018 | 189.40p | 191.90p | 188.98p | 189.50p | 590175 |
03/05/2018 | 188.00p | 189.18p | 186.90p | 188.60p | 686746 |
02/05/2018 | 191.70p | 191.70p | 187.30p | 187.60p | 1024401 |
01/05/2018 | 187.00p | 191.70p | 187.00p | 188.70p | 595090 |
30/04/2018 | 189.80p | 191.40p | 189.00p | 190.30p | 768712 |
27/04/2018 | 186.20p | 189.60p | 186.20p | 189.00p | 574439 |
26/04/2018 | 184.80p | 186.90p | 184.80p | 186.90p | 410885 |
25/04/2018 | 185.00p | 187.20p | 184.94p | 185.90p | 659243 |
24/04/2018 | 185.00p | 188.70p | 184.64p | 187.00p | 1333086 |
23/04/2018 | 185.70p | 186.10p | 184.30p | 185.60p | 733467 |
20/04/2018 | 184.40p | 185.60p | 183.62p | 184.90p | 534040 |
19/04/2018 | 183.40p | 186.20p | 182.70p | 183.60p | 684719 |
18/04/2018 | 179.50p | 183.40p | 179.00p | 182.70p | 1633398 |
17/04/2018 | 180.00p | 181.20p | 178.70p | 179.20p | 695958 |
16/04/2018 | 180.70p | 181.10p | 179.10p | 179.10p | 444415 |
13/04/2018 | 177.00p | 180.80p | 177.00p | 180.10p | 466201 |
12/04/2018 | 178.50p | 179.60p | 177.20p | 178.90p | 762569 |
11/04/2018 | 178.70p | 180.60p | 178.30p | 178.80p | 533176 |
10/04/2018 | 179.80p | 180.40p | 178.49p | 179.00p | 572027 |
09/04/2018 | 181.30p | 181.80p | 178.30p | 179.30p | 440247 |
06/04/2018 | 180.60p | 181.17p | 178.30p | 180.40p | 579122 |
05/04/2018 | 178.40p | 181.10p | 178.40p | 179.90p | 696393 |
04/04/2018 | 177.00p | 178.30p | 176.29p | 178.20p | 740271 |
03/04/2018 | 178.40p | 179.40p | 174.90p | 177.70p | 880018 |
29/03/2018 | 178.10p | 180.50p | 177.26p | 178.20p | 1214379 |
28/03/2018 | 173.30p | 178.60p | 172.60p | 178.60p | 1451257 |
27/03/2018 | 174.90p | 174.90p | 172.20p | 173.70p | 1092707 |
26/03/2018 | 172.30p | 173.44p | 170.60p | 171.80p | 716534 |
23/03/2018 | 175.80p | 175.90p | 172.60p | 173.00p | 991434 |
22/03/2018 | 176.80p | 178.50p | 175.00p | 175.00p | 1327930 |
21/03/2018 | 178.60p | 180.50p | 176.60p | 177.10p | 1196940 |
20/03/2018 | 179.50p | 181.80p | 177.20p | 179.70p | 870890 |
19/03/2018 | 176.00p | 179.00p | 176.00p | 178.50p | 1662753 |
16/03/2018 | 179.50p | 179.50p | 176.20p | 176.20p | 2521161 |
15/03/2018 | 183.60p | 183.60p | 179.00p | 179.00p | 2023314 |
14/03/2018 | 185.60p | 186.20p | 183.70p | 184.00p | 1032204 |
13/03/2018 | 185.00p | 188.30p | 183.90p | 184.10p | 1587670 |
12/03/2018 | 183.10p | 184.40p | 181.60p | 183.50p | 724469 |
09/03/2018 | 181.90p | 183.60p | 181.30p | 183.30p | 770467 |
08/03/2018 | 176.80p | 182.00p | 176.80p | 181.60p | 1241114 |
07/03/2018 | 174.70p | 177.90p | 174.43p | 177.00p | 723857 |
06/03/2018 | 178.10p | 178.10p | 174.30p | 174.60p | 893011 |
05/03/2018 | 174.90p | 177.30p | 174.60p | 177.00p | 815563 |
02/03/2018 | 175.20p | 176.40p | 173.40p | 174.00p | 881582 |
01/03/2018 | 178.30p | 178.30p | 174.70p | 174.90p | 1070982 |
28/02/2018 | 177.60p | 178.50p | 175.50p | 177.70p | 1836543 |
27/02/2018 | 178.20p | 179.10p | 175.60p | 178.10p | 830055 |
26/02/2018 | 176.90p | 179.30p | 176.90p | 178.60p | 794672 |
23/02/2018 | 173.60p | 176.90p | 173.60p | 176.40p | 1112938 |
22/02/2018 | 174.30p | 174.60p | 172.00p | 174.60p | 1658656 |
21/02/2018 | 177.70p | 177.90p | 174.90p | 175.50p | 2938145 |
20/02/2018 | 177.30p | 178.60p | 176.90p | 177.30p | 753536 |
19/02/2018 | 175.80p | 177.70p | 175.20p | 177.20p | 661318 |
16/02/2018 | 173.60p | 177.00p | 172.60p | 177.00p | 760322 |
15/02/2018 | 172.90p | 172.90p | 171.50p | 172.70p | 611270 |
14/02/2018 | 172.30p | 173.90p | 170.90p | 171.50p | 819034 |
13/02/2018 | 172.50p | 172.50p | 170.30p | 171.80p | 1057750 |
12/02/2018 | 171.80p | 172.50p | 169.80p | 171.70p | 1774664 |
09/02/2018 | 168.30p | 170.40p | 167.70p | 170.10p | 841416 |
08/02/2018 | 171.70p | 172.60p | 168.80p | 169.40p | 1045081 |
07/02/2018 | 169.20p | 172.10p | 167.30p | 172.10p | 1419976 |
06/02/2018 | 170.20p | 170.20p | 166.50p | 167.60p | 2095704 |
05/02/2018 | 175.20p | 178.80p | 171.50p | 171.50p | 2532529 |
02/02/2018 | 177.50p | 177.60p | 175.22p | 175.40p | 825648 |
01/02/2018 | 178.60p | 179.60p | 176.40p | 176.90p | 1097551 |
31/01/2018 | 177.50p | 179.70p | 177.20p | 179.20p | 1382162 |
30/01/2018 | 181.00p | 181.00p | 177.80p | 178.10p | 1114836 |
29/01/2018 | 182.50p | 183.60p | 180.70p | 180.70p | 672675 |
26/01/2018 | 179.80p | 183.20p | 178.66p | 182.30p | 1374556 |
25/01/2018 | 181.30p | 182.00p | 178.50p | 179.50p | 1043957 |
24/01/2018 | 181.40p | 181.60p | 179.50p | 181.20p | 735665 |
23/01/2018 | 178.80p | 181.00p | 177.80p | 181.00p | 859916 |
*Close Price adjusted for both dividends and splits