Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 275.40p | 276.60p | 271.80p | 274.00p | 389385 |
05/11/2018 | 278.60p | 278.60p | 268.60p | 273.40p | 386351 |
02/11/2018 | 275.60p | 282.40p | 275.60p | 279.00p | 323396 |
01/11/2018 | 273.40p | 276.40p | 267.20p | 271.60p | 439753 |
31/10/2018 | 277.80p | 282.20p | 275.40p | 276.00p | 373981 |
30/10/2018 | 272.00p | 276.00p | 269.40p | 275.20p | 258520 |
29/10/2018 | 275.40p | 282.60p | 273.40p | 274.60p | 257939 |
26/10/2018 | 272.20p | 275.80p | 266.20p | 272.00p | 470204 |
25/10/2018 | 266.40p | 275.80p | 264.00p | 275.80p | 261400 |
24/10/2018 | 274.60p | 274.60p | 268.80p | 268.80p | 461619 |
23/10/2018 | 271.60p | 274.20p | 266.00p | 271.00p | 445499 |
22/10/2018 | 285.20p | 285.20p | 276.60p | 276.60p | 297353 |
19/10/2018 | 291.80p | 292.20p | 279.40p | 279.60p | 712336 |
18/10/2018 | 294.20p | 294.20p | 287.20p | 291.00p | 334414 |
17/10/2018 | 293.20p | 293.70p | 285.60p | 290.20p | 377279 |
16/10/2018 | 279.00p | 292.40p | 278.71p | 292.00p | 592588 |
15/10/2018 | 283.00p | 286.80p | 279.00p | 279.00p | 420522 |
12/10/2018 | 289.40p | 295.20p | 285.00p | 285.00p | 521191 |
11/10/2018 | 300.60p | 300.60p | 288.60p | 288.60p | 693568 |
10/10/2018 | 310.40p | 314.80p | 302.00p | 302.00p | 343526 |
09/10/2018 | 321.40p | 321.40p | 314.80p | 314.80p | 357265 |
08/10/2018 | 327.80p | 333.20p | 318.00p | 318.00p | 237429 |
05/10/2018 | 331.80p | 334.40p | 331.80p | 332.60p | 356129 |
04/10/2018 | 334.40p | 337.90p | 332.60p | 335.20p | 162216 |
03/10/2018 | 336.00p | 337.40p | 334.40p | 335.80p | 177681 |
02/10/2018 | 345.80p | 345.80p | 333.20p | 333.20p | 237039 |
01/10/2018 | 339.60p | 340.20p | 331.40p | 338.80p | 307308 |
28/09/2018 | 334.00p | 334.80p | 330.00p | 332.20p | 299337 |
27/09/2018 | 331.60p | 334.20p | 327.60p | 332.60p | 204650 |
26/09/2018 | 331.60p | 335.60p | 331.60p | 335.60p | 179432 |
25/09/2018 | 328.80p | 333.40p | 328.60p | 333.40p | 225579 |
24/09/2018 | 321.60p | 335.40p | 321.60p | 333.60p | 306780 |
21/09/2018 | 334.40p | 334.40p | 327.40p | 328.20p | 771021 |
20/09/2018 | 329.60p | 332.80p | 325.00p | 327.60p | 217806 |
19/09/2018 | 332.40p | 332.40p | 323.80p | 326.00p | 376845 |
18/09/2018 | 324.00p | 325.20p | 322.00p | 324.60p | 221279 |
17/09/2018 | 325.00p | 328.05p | 322.40p | 323.00p | 1455925 |
14/09/2018 | 329.40p | 329.40p | 322.40p | 326.60p | 196814 |
13/09/2018 | 335.20p | 335.20p | 322.60p | 324.60p | 203722 |
12/09/2018 | 328.00p | 330.40p | 324.60p | 327.40p | 248140 |
11/09/2018 | 325.40p | 329.60p | 324.80p | 328.20p | 213743 |
10/09/2018 | 326.60p | 331.20p | 326.60p | 329.80p | 172343 |
07/09/2018 | 332.00p | 335.00p | 325.80p | 329.60p | 205281 |
06/09/2018 | 342.00p | 342.04p | 334.60p | 334.60p | 189957 |
05/09/2018 | 348.60p | 348.60p | 337.80p | 338.20p | 169802 |
04/09/2018 | 343.80p | 344.40p | 337.60p | 340.60p | 233740 |
03/09/2018 | 343.00p | 343.00p | 339.40p | 340.60p | 179126 |
31/08/2018 | 346.40p | 346.40p | 340.00p | 340.00p | 289182 |
30/08/2018 | 347.40p | 348.80p | 342.00p | 343.80p | 579541 |
29/08/2018 | 352.40p | 353.40p | 349.20p | 349.60p | 156707 |
28/08/2018 | 356.40p | 356.40p | 351.40p | 353.60p | 260524 |
24/08/2018 | 346.20p | 353.20p | 346.20p | 350.00p | 321306 |
23/08/2018 | 355.40p | 355.40p | 349.60p | 351.80p | 243040 |
22/08/2018 | 360.00p | 360.00p | 350.80p | 354.00p | 346791 |
21/08/2018 | 349.20p | 353.40p | 347.60p | 353.00p | 167522 |
20/08/2018 | 350.60p | 353.60p | 349.40p | 350.20p | 200349 |
17/08/2018 | 352.60p | 352.60p | 347.60p | 350.20p | 146326 |
16/08/2018 | 349.40p | 352.06p | 347.97p | 351.00p | 270953 |
15/08/2018 | 350.00p | 355.17p | 345.80p | 347.60p | 357921 |
14/08/2018 | 359.80p | 359.80p | 350.80p | 350.80p | 268437 |
13/08/2018 | 359.80p | 359.80p | 353.80p | 355.40p | 161586 |
10/08/2018 | 367.80p | 367.80p | 357.20p | 358.60p | 266160 |
09/08/2018 | 369.80p | 369.80p | 358.60p | 361.40p | 304465 |
08/08/2018 | 365.20p | 365.20p | 359.80p | 361.00p | 427637 |
07/08/2018 | 363.40p | 366.40p | 362.20p | 363.00p | 396700 |
06/08/2018 | 359.20p | 370.00p | 358.40p | 360.40p | 469741 |
03/08/2018 | 349.40p | 354.80p | 349.40p | 351.40p | 413573 |
02/08/2018 | 352.00p | 352.20p | 347.20p | 348.60p | 250815 |
01/08/2018 | 350.00p | 359.80p | 350.00p | 352.80p | 542461 |
31/07/2018 | 366.40p | 366.40p | 356.00p | 356.80p | 365388 |
30/07/2018 | 362.20p | 366.80p | 359.80p | 362.00p | 363169 |
27/07/2018 | 356.80p | 363.60p | 356.80p | 360.60p | 574816 |
26/07/2018 | 352.00p | 362.80p | 352.00p | 355.00p | 748061 |
25/07/2018 | 356.80p | 356.80p | 347.80p | 349.60p | 280633 |
24/07/2018 | 353.60p | 354.80p | 349.80p | 351.20p | 328319 |
23/07/2018 | 356.40p | 356.60p | 351.20p | 353.20p | 145132 |
20/07/2018 | 360.40p | 363.00p | 356.20p | 356.20p | 405568 |
19/07/2018 | 360.00p | 362.20p | 358.20p | 360.40p | 312908 |
18/07/2018 | 359.00p | 367.24p | 357.60p | 359.80p | 489408 |
17/07/2018 | 348.00p | 358.40p | 346.20p | 356.00p | 604916 |
16/07/2018 | 342.20p | 345.40p | 337.60p | 339.80p | 290434 |
13/07/2018 | 330.00p | 338.40p | 330.00p | 337.60p | 223013 |
12/07/2018 | 325.60p | 330.40p | 321.60p | 328.60p | 198180 |
11/07/2018 | 319.00p | 324.40p | 317.20p | 322.20p | 286565 |
10/07/2018 | 325.40p | 325.40p | 319.00p | 320.80p | 281483 |
09/07/2018 | 319.80p | 323.60p | 319.20p | 319.60p | 136106 |
06/07/2018 | 320.80p | 320.80p | 314.40p | 317.40p | 176553 |
05/07/2018 | 326.60p | 327.84p | 314.80p | 318.60p | 672973 |
04/07/2018 | 319.80p | 322.66p | 314.60p | 318.00p | 156808 |
03/07/2018 | 315.00p | 326.80p | 315.00p | 322.80p | 423370 |
02/07/2018 | 325.80p | 325.80p | 320.60p | 322.80p | 280402 |
29/06/2018 | 321.20p | 327.60p | 321.20p | 326.60p | 303096 |
28/06/2018 | 323.20p | 323.60p | 319.40p | 321.80p | 336213 |
27/06/2018 | 326.60p | 327.20p | 321.40p | 325.60p | 376086 |
26/06/2018 | 319.40p | 326.60p | 319.40p | 323.60p | 248306 |
25/06/2018 | 329.40p | 332.40p | 325.60p | 327.20p | 220707 |
22/06/2018 | 328.00p | 334.00p | 327.80p | 332.60p | 635215 |
21/06/2018 | 338.80p | 340.00p | 325.40p | 326.60p | 263820 |
20/06/2018 | 325.00p | 335.80p | 322.54p | 333.60p | 290441 |
19/06/2018 | 348.20p | 348.20p | 331.60p | 333.00p | 172104 |
18/06/2018 | 346.80p | 346.80p | 336.60p | 340.60p | 171937 |
15/06/2018 | 342.00p | 343.00p | 338.20p | 338.60p | 449189 |
14/06/2018 | 343.40p | 344.80p | 338.40p | 342.00p | 480759 |
13/06/2018 | 351.40p | 351.40p | 342.80p | 344.00p | 245220 |
12/06/2018 | 350.80p | 351.60p | 342.80p | 344.00p | 244161 |
11/06/2018 | 336.60p | 350.80p | 336.60p | 348.20p | 185920 |
08/06/2018 | 344.80p | 347.00p | 342.80p | 344.00p | 444529 |
07/06/2018 | 341.00p | 351.80p | 341.00p | 346.00p | 1015026 |
06/06/2018 | 352.20p | 352.20p | 346.00p | 348.00p | 172664 |
05/06/2018 | 340.40p | 347.66p | 340.40p | 345.60p | 1212496 |
04/06/2018 | 349.80p | 350.60p | 346.80p | 347.00p | 346479 |
01/06/2018 | 343.00p | 349.41p | 339.40p | 347.40p | 322064 |
31/05/2018 | 336.60p | 342.00p | 333.60p | 342.00p | 650056 |
30/05/2018 | 326.20p | 336.60p | 326.20p | 336.60p | 628948 |
29/05/2018 | 334.40p | 340.80p | 333.80p | 333.80p | 382533 |
25/05/2018 | 336.80p | 345.75p | 336.80p | 342.20p | 187115 |
24/05/2018 | 347.60p | 349.40p | 344.20p | 345.20p | 173462 |
23/05/2018 | 350.40p | 356.40p | 343.20p | 346.20p | 315985 |
22/05/2018 | 351.20p | 351.60p | 348.80p | 348.80p | 217105 |
21/05/2018 | 348.00p | 352.18p | 347.20p | 349.20p | 288038 |
18/05/2018 | 340.40p | 348.60p | 340.40p | 347.40p | 250791 |
17/05/2018 | 336.60p | 341.60p | 336.60p | 341.60p | 1318980 |
16/05/2018 | 341.40p | 342.20p | 336.60p | 337.40p | 294145 |
15/05/2018 | 343.40p | 343.40p | 336.40p | 337.20p | 523735 |
14/05/2018 | 346.00p | 346.07p | 340.60p | 342.40p | 211864 |
11/05/2018 | 345.00p | 346.80p | 342.40p | 345.00p | 200793 |
10/05/2018 | 343.60p | 345.60p | 341.00p | 343.40p | 270289 |
09/05/2018 | 344.60p | 346.20p | 342.60p | 344.00p | 285071 |
08/05/2018 | 342.40p | 346.40p | 340.00p | 345.00p | 249544 |
04/05/2018 | 338.00p | 341.80p | 338.00p | 340.20p | 682598 |
03/05/2018 | 342.40p | 343.60p | 336.60p | 338.00p | 268374 |
02/05/2018 | 346.00p | 346.92p | 341.19p | 344.80p | 316180 |
01/05/2018 | 343.00p | 347.40p | 342.60p | 345.80p | 237064 |
30/04/2018 | 340.40p | 343.00p | 339.89p | 343.00p | 249941 |
27/04/2018 | 339.80p | 341.60p | 337.63p | 339.40p | 310343 |
26/04/2018 | 337.60p | 340.60p | 337.60p | 338.60p | 209904 |
25/04/2018 | 345.00p | 345.00p | 337.60p | 339.40p | 265243 |
24/04/2018 | 348.20p | 348.40p | 342.40p | 344.20p | 473162 |
23/04/2018 | 342.40p | 348.80p | 342.00p | 347.00p | 583083 |
20/04/2018 | 340.80p | 344.60p | 339.80p | 342.60p | 436290 |
19/04/2018 | 333.40p | 339.80p | 330.28p | 338.40p | 249487 |
18/04/2018 | 328.80p | 333.20p | 325.20p | 332.00p | 389481 |
17/04/2018 | 327.80p | 327.80p | 324.10p | 324.60p | 282561 |
16/04/2018 | 321.80p | 327.20p | 318.20p | 325.40p | 305510 |
13/04/2018 | 320.80p | 328.80p | 320.80p | 324.40p | 332161 |
12/04/2018 | 322.20p | 329.00p | 322.20p | 328.00p | 266910 |
11/04/2018 | 323.60p | 331.40p | 322.98p | 325.40p | 512534 |
10/04/2018 | 320.00p | 327.50p | 320.00p | 326.00p | 261194 |
09/04/2018 | 314.40p | 323.60p | 314.40p | 322.00p | 256027 |
06/04/2018 | 316.00p | 324.13p | 316.00p | 321.00p | 593987 |
05/04/2018 | 315.60p | 324.40p | 315.12p | 323.80p | 1213938 |
04/04/2018 | 313.60p | 316.40p | 310.00p | 316.20p | 399962 |
03/04/2018 | 326.00p | 326.00p | 311.40p | 315.00p | 333663 |
29/03/2018 | 322.00p | 322.70p | 317.80p | 318.40p | 332770 |
28/03/2018 | 318.80p | 322.35p | 312.93p | 315.40p | 292265 |
27/03/2018 | 318.60p | 320.73p | 318.00p | 319.00p | 329093 |
26/03/2018 | 323.40p | 326.20p | 312.40p | 313.40p | 355995 |
23/03/2018 | 325.00p | 326.40p | 316.00p | 319.00p | 316592 |
22/03/2018 | 329.80p | 331.80p | 322.60p | 323.40p | 491109 |
21/03/2018 | 332.20p | 333.20p | 329.60p | 331.60p | 135082 |
20/03/2018 | 325.00p | 335.40p | 325.00p | 333.00p | 156720 |
19/03/2018 | 335.40p | 336.20p | 331.20p | 331.80p | 286498 |
16/03/2018 | 337.60p | 337.60p | 331.80p | 334.20p | 436310 |
15/03/2018 | 339.60p | 339.60p | 331.00p | 335.40p | 222482 |
14/03/2018 | 337.80p | 340.00p | 331.20p | 332.40p | 1153122 |
13/03/2018 | 341.00p | 341.00p | 332.80p | 336.00p | 597943 |
12/03/2018 | 331.00p | 336.22p | 326.60p | 335.00p | 235528 |
09/03/2018 | 331.00p | 334.80p | 328.20p | 334.40p | 192926 |
08/03/2018 | 329.80p | 329.80p | 324.00p | 327.20p | 380561 |
07/03/2018 | 320.80p | 329.40p | 320.80p | 328.00p | 569100 |
06/03/2018 | 327.40p | 331.40p | 323.14p | 328.80p | 508640 |
05/03/2018 | 322.80p | 326.60p | 317.26p | 325.20p | 310527 |
02/03/2018 | 333.60p | 334.40p | 319.60p | 320.00p | 385738 |
01/03/2018 | 337.00p | 339.20p | 330.20p | 334.20p | 384453 |
28/02/2018 | 347.40p | 347.40p | 338.00p | 338.00p | 693334 |
27/02/2018 | 345.40p | 346.00p | 337.40p | 339.40p | 416196 |
26/02/2018 | 333.80p | 341.80p | 333.80p | 338.40p | 201182 |
23/02/2018 | 341.20p | 343.00p | 338.20p | 340.00p | 213937 |
22/02/2018 | 339.00p | 341.80p | 338.00p | 340.20p | 399013 |
21/02/2018 | 343.60p | 343.60p | 338.47p | 339.00p | 272370 |
20/02/2018 | 337.60p | 341.80p | 336.40p | 341.80p | 170560 |
19/02/2018 | 334.20p | 337.80p | 333.80p | 334.60p | 119725 |
16/02/2018 | 337.40p | 337.40p | 334.40p | 336.00p | 178521 |
15/02/2018 | 332.00p | 335.40p | 331.00p | 333.00p | 207288 |
14/02/2018 | 335.60p | 335.60p | 325.40p | 331.20p | 316234 |
13/02/2018 | 335.00p | 335.00p | 327.20p | 328.60p | 395160 |
12/02/2018 | 334.00p | 335.40p | 328.60p | 332.80p | 396061 |
09/02/2018 | 330.80p | 330.80p | 326.20p | 329.40p | 562083 |
08/02/2018 | 334.20p | 335.80p | 327.92p | 332.60p | 380876 |
07/02/2018 | 336.00p | 336.00p | 329.20p | 334.20p | 269498 |
06/02/2018 | 338.00p | 338.00p | 324.62p | 329.80p | 699116 |
05/02/2018 | 340.20p | 340.20p | 334.27p | 336.60p | 347717 |
02/02/2018 | 345.00p | 345.20p | 341.00p | 342.80p | 275321 |
01/02/2018 | 349.00p | 350.20p | 343.20p | 343.20p | 290374 |
31/01/2018 | 354.00p | 354.00p | 346.20p | 346.60p | 320367 |
30/01/2018 | 345.00p | 349.00p | 343.60p | 346.40p | 399544 |
29/01/2018 | 354.40p | 356.10p | 348.20p | 349.00p | 315279 |
26/01/2018 | 350.40p | 354.20p | 348.20p | 353.40p | 324461 |
25/01/2018 | 347.80p | 353.60p | 345.25p | 351.60p | 312948 |
24/01/2018 | 351.00p | 351.20p | 346.40p | 349.00p | 166150 |
*Close Price adjusted for both dividends and splits