Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/10/2018 | 272.77p | 275.74p | 271.05p | 273.15p | 3952930 |
23/10/2018 | 267.51p | 273.15p | 266.46p | 271.81p | 6283698 |
22/10/2018 | 272.20p | 274.01p | 268.56p | 269.42p | 6096601 |
19/10/2018 | 272.87p | 275.45p | 270.95p | 272.20p | 5911221 |
18/10/2018 | 272.29p | 275.07p | 270.67p | 272.68p | 6064640 |
17/10/2018 | 273.82p | 276.88p | 271.15p | 271.81p | 5945072 |
16/10/2018 | 281.09p | 282.24p | 271.34p | 273.63p | 10431803 |
15/10/2018 | 284.73p | 285.68p | 279.66p | 280.04p | 10320142 |
12/10/2018 | 279.85p | 286.54p | 278.80p | 285.49p | 10846207 |
11/10/2018 | 280.61p | 281.00p | 276.21p | 278.89p | 7274310 |
10/10/2018 | 275.26p | 286.26p | 273.73p | 282.91p | 10791751 |
09/10/2018 | 273.44p | 275.26p | 272.20p | 274.78p | 6516792 |
08/10/2018 | 270.67p | 276.50p | 270.09p | 273.44p | 7035036 |
05/10/2018 | 271.43p | 271.91p | 269.52p | 271.34p | 10473462 |
04/10/2018 | 274.11p | 274.78p | 270.48p | 270.48p | 8775710 |
03/10/2018 | 271.62p | 274.97p | 270.19p | 274.40p | 5504583 |
02/10/2018 | 270.19p | 271.91p | 269.81p | 270.86p | 4984556 |
01/10/2018 | 272.29p | 273.82p | 270.38p | 271.53p | 6338296 |
28/09/2018 | 275.07p | 277.27p | 274.40p | 276.21p | 8156646 |
27/09/2018 | 273.73p | 276.02p | 273.15p | 275.93p | 6866042 |
26/09/2018 | 274.49p | 275.26p | 272.87p | 274.59p | 6634920 |
25/09/2018 | 273.06p | 277.74p | 271.53p | 273.54p | 6281650 |
24/09/2018 | 272.87p | 276.31p | 270.95p | 272.01p | 5332740 |
21/09/2018 | 274.40p | 275.35p | 272.96p | 273.73p | 9920962 |
20/09/2018 | 266.55p | 274.59p | 266.55p | 273.25p | 9147896 |
19/09/2018 | 267.99p | 270.28p | 266.55p | 267.13p | 7560130 |
18/09/2018 | 269.23p | 270.19p | 266.36p | 268.28p | 9110920 |
17/09/2018 | 271.05p | 274.49p | 271.05p | 272.39p | 9161948 |
14/09/2018 | 274.49p | 276.02p | 271.91p | 272.20p | 6253622 |
13/09/2018 | 278.99p | 279.85p | 271.24p | 274.68p | 6722278 |
12/09/2018 | 275.83p | 282.14p | 275.26p | 280.52p | 6562866 |
11/09/2018 | 278.51p | 280.14p | 274.92p | 276.31p | 7133904 |
10/09/2018 | 280.52p | 281.38p | 277.55p | 279.66p | 8122428 |
07/09/2018 | 284.34p | 285.01p | 280.61p | 280.61p | 6041993 |
06/09/2018 | 286.73p | 287.88p | 283.58p | 284.34p | 3938838 |
05/09/2018 | 285.40p | 288.46p | 284.82p | 286.93p | 4254732 |
04/09/2018 | 290.75p | 292.95p | 285.40p | 285.40p | 5425422 |
03/09/2018 | 288.46p | 293.24p | 288.46p | 291.04p | 3798418 |
31/08/2018 | 289.03p | 291.71p | 287.12p | 288.46p | 5976478 |
30/08/2018 | 289.41p | 289.74p | 287.11p | 288.36p | 3629926 |
29/08/2018 | 293.72p | 293.72p | 287.98p | 290.66p | 4796070 |
28/08/2018 | 294.29p | 294.29p | 291.71p | 292.28p | 3684179 |
24/08/2018 | 292.09p | 293.33p | 290.66p | 290.85p | 4402735 |
23/08/2018 | 288.84p | 295.06p | 287.79p | 292.00p | 6120060 |
22/08/2018 | 286.73p | 288.84p | 285.30p | 288.74p | 3903685 |
21/08/2018 | 283.77p | 287.40p | 282.81p | 287.21p | 3837704 |
20/08/2018 | 285.40p | 286.83p | 283.58p | 285.30p | 3264659 |
17/08/2018 | 287.98p | 288.55p | 283.87p | 285.97p | 3316640 |
16/08/2018 | 284.06p | 289.32p | 280.52p | 288.27p | 6303056 |
15/08/2018 | 286.16p | 287.79p | 280.90p | 282.24p | 4636758 |
14/08/2018 | 286.26p | 286.64p | 283.29p | 284.73p | 3977311 |
13/08/2018 | 288.36p | 288.84p | 283.58p | 285.30p | 3977050 |
10/08/2018 | 292.00p | 292.09p | 289.22p | 289.41p | 3107317 |
09/08/2018 | 289.60p | 292.57p | 288.32p | 292.57p | 4187535 |
08/08/2018 | 286.35p | 290.18p | 285.49p | 289.51p | 4929402 |
07/08/2018 | 285.30p | 286.64p | 284.34p | 285.87p | 3187895 |
06/08/2018 | 282.72p | 284.73p | 282.05p | 284.63p | 3542219 |
03/08/2018 | 280.71p | 282.91p | 278.32p | 282.62p | 3762041 |
02/08/2018 | 285.30p | 285.30p | 278.31p | 279.56p | 8833811 |
01/08/2018 | 292.19p | 294.00p | 284.06p | 285.20p | 9199773 |
31/07/2018 | 297.92p | 297.92p | 294.10p | 294.58p | 7924474 |
30/07/2018 | 294.58p | 298.12p | 293.91p | 297.26p | 4646072 |
27/07/2018 | 296.39p | 298.59p | 295.44p | 296.97p | 3047511 |
26/07/2018 | 294.96p | 296.97p | 293.07p | 296.30p | 3956202 |
25/07/2018 | 295.92p | 296.97p | 292.29p | 294.29p | 5368230 |
24/07/2018 | 297.54p | 297.54p | 293.43p | 295.53p | 7555004 |
23/07/2018 | 297.26p | 298.50p | 294.86p | 295.34p | 7409723 |
20/07/2018 | 298.21p | 300.41p | 296.39p | 297.64p | 4173525 |
19/07/2018 | 297.92p | 301.18p | 297.92p | 299.36p | 5169498 |
18/07/2018 | 299.84p | 300.79p | 297.54p | 297.54p | 7367992 |
17/07/2018 | 296.78p | 299.65p | 296.20p | 299.36p | 5195745 |
16/07/2018 | 300.89p | 302.32p | 295.34p | 296.78p | 4936102 |
13/07/2018 | 301.27p | 302.80p | 300.51p | 300.79p | 7751766 |
12/07/2018 | 296.01p | 299.74p | 295.15p | 299.55p | 8045974 |
11/07/2018 | 296.49p | 297.35p | 294.96p | 296.97p | 7110685 |
10/07/2018 | 298.69p | 299.65p | 295.15p | 297.35p | 7077076 |
09/07/2018 | 294.48p | 300.70p | 294.19p | 298.69p | 9612133 |
06/07/2018 | 295.82p | 297.06p | 292.47p | 293.91p | 5863432 |
05/07/2018 | 292.19p | 296.68p | 292.09p | 295.53p | 7580333 |
04/07/2018 | 286.64p | 293.14p | 286.64p | 292.19p | 6849234 |
03/07/2018 | 285.87p | 289.82p | 285.87p | 286.83p | 9726491 |
02/07/2018 | 280.42p | 287.02p | 278.41p | 285.49p | 11912781 |
29/06/2018 | 285.40p | 286.07p | 282.24p | 282.24p | 8252498 |
28/06/2018 | 286.16p | 287.02p | 282.72p | 283.48p | 7087214 |
27/06/2018 | 287.02p | 287.31p | 281.76p | 286.54p | 7347154 |
26/06/2018 | 282.81p | 287.60p | 281.95p | 285.68p | 6611162 |
25/06/2018 | 282.91p | 284.92p | 280.81p | 282.62p | 5600952 |
22/06/2018 | 281.57p | 284.63p | 279.70p | 284.15p | 5637526 |
21/06/2018 | 282.14p | 282.72p | 279.47p | 280.23p | 6868882 |
20/06/2018 | 285.97p | 286.26p | 279.47p | 280.81p | 9066860 |
19/06/2018 | 282.53p | 285.01p | 279.37p | 284.44p | 8282972 |
18/06/2018 | 289.70p | 290.46p | 283.00p | 285.40p | 7736634 |
15/06/2018 | 293.14p | 293.14p | 288.75p | 290.27p | 11513123 |
14/06/2018 | 287.60p | 294.48p | 286.83p | 293.62p | 8044886 |
13/06/2018 | 291.52p | 291.52p | 287.12p | 289.32p | 7763980 |
12/06/2018 | 286.07p | 291.71p | 285.73p | 291.04p | 14769983 |
11/06/2018 | 278.99p | 285.97p | 278.51p | 284.73p | 8757899 |
08/06/2018 | 274.40p | 279.47p | 273.44p | 277.36p | 9025760 |
07/06/2018 | 280.14p | 282.14p | 274.88p | 276.60p | 8497712 |
06/06/2018 | 277.36p | 280.52p | 276.21p | 279.75p | 7700968 |
05/06/2018 | 274.49p | 277.46p | 272.48p | 275.74p | 7954675 |
04/06/2018 | 273.25p | 277.55p | 272.87p | 275.35p | 7033425 |
01/06/2018 | 272.96p | 284.34p | 271.62p | 272.20p | 5984737 |
31/05/2018 | 274.11p | 286.45p | 271.53p | 271.62p | 10911670 |
30/05/2018 | 285.40p | 286.73p | 283.01p | 284.54p | 8450039 |
29/05/2018 | 294.77p | 294.77p | 284.92p | 285.01p | 11702273 |
25/05/2018 | 291.80p | 299.07p | 291.52p | 297.16p | 12932016 |
24/05/2018 | 293.05p | 293.24p | 284.82p | 290.85p | 17544560 |
23/05/2018 | 292.66p | 298.69p | 283.48p | 293.53p | 34862068 |
22/05/2018 | 287.50p | 289.37p | 277.51p | 279.08p | 16761128 |
21/05/2018 | 280.23p | 288.17p | 278.80p | 287.31p | 9805798 |
18/05/2018 | 284.63p | 285.20p | 277.46p | 278.99p | 10879473 |
17/05/2018 | 275.83p | 284.63p | 275.44p | 284.34p | 7992072 |
16/05/2018 | 275.45p | 277.55p | 274.88p | 275.64p | 5103650 |
15/05/2018 | 277.17p | 279.56p | 274.97p | 275.45p | 6767018 |
14/05/2018 | 278.32p | 278.32p | 274.11p | 276.98p | 8651268 |
11/05/2018 | 281.86p | 282.34p | 278.41p | 280.52p | 5740712 |
10/05/2018 | 282.14p | 285.97p | 278.75p | 281.00p | 11317402 |
09/05/2018 | 278.70p | 280.42p | 276.50p | 280.42p | 7569324 |
08/05/2018 | 276.69p | 278.99p | 274.68p | 278.70p | 7817453 |
04/05/2018 | 274.21p | 276.98p | 273.15p | 276.31p | 8960448 |
03/05/2018 | 272.68p | 277.36p | 272.48p | 272.87p | 6320014 |
02/05/2018 | 273.54p | 273.82p | 269.81p | 273.34p | 9861972 |
01/05/2018 | 275.16p | 280.14p | 271.24p | 272.48p | 6965223 |
30/04/2018 | 268.75p | 277.65p | 268.37p | 275.16p | 15438720 |
27/04/2018 | 276.21p | 276.31p | 272.39p | 274.11p | 7078616 |
26/04/2018 | 271.91p | 276.68p | 270.48p | 275.07p | 11203836 |
25/04/2018 | 267.03p | 272.01p | 266.65p | 271.24p | 8937900 |
24/04/2018 | 271.62p | 272.68p | 265.50p | 267.42p | 6612908 |
23/04/2018 | 271.72p | 272.68p | 267.89p | 271.62p | 6851824 |
20/04/2018 | 268.75p | 271.26p | 265.88p | 268.37p | 5408522 |
19/04/2018 | 268.66p | 269.60p | 266.65p | 268.37p | 5994760 |
18/04/2018 | 268.47p | 269.90p | 265.22p | 269.04p | 5949316 |
17/04/2018 | 264.26p | 270.09p | 263.02p | 268.75p | 10840281 |
16/04/2018 | 259.67p | 266.08p | 258.81p | 264.35p | 11268677 |
13/04/2018 | 257.95p | 261.77p | 255.94p | 259.96p | 9839226 |
12/04/2018 | 253.55p | 259.57p | 253.29p | 259.00p | 8290854 |
11/04/2018 | 252.11p | 257.37p | 251.25p | 253.45p | 9787697 |
10/04/2018 | 258.23p | 259.57p | 250.58p | 252.97p | 11847721 |
09/04/2018 | 257.66p | 259.51p | 255.75p | 256.32p | 4902546 |
06/04/2018 | 258.23p | 259.38p | 252.02p | 257.28p | 12642461 |
05/04/2018 | 257.95p | 262.73p | 257.37p | 262.06p | 6420162 |
04/04/2018 | 256.32p | 256.89p | 253.64p | 254.89p | 7010624 |
03/04/2018 | 256.42p | 258.42p | 255.17p | 256.89p | 6530326 |
29/03/2018 | 256.03p | 261.49p | 256.03p | 258.42p | 8875241 |
28/03/2018 | 253.45p | 255.56p | 251.54p | 255.56p | 9379866 |
27/03/2018 | 257.09p | 257.66p | 253.26p | 255.08p | 7441782 |
26/03/2018 | 256.99p | 260.43p | 254.31p | 254.69p | 9748699 |
23/03/2018 | 250.96p | 261.10p | 250.96p | 256.70p | 11963839 |
22/03/2018 | 256.32p | 262.06p | 250.87p | 253.74p | 10647248 |
21/03/2018 | 259.57p | 260.43p | 256.52p | 258.14p | 8671658 |
20/03/2018 | 261.01p | 263.11p | 259.67p | 260.15p | 5684712 |
19/03/2018 | 263.69p | 264.07p | 259.76p | 260.72p | 5022282 |
16/03/2018 | 267.80p | 268.85p | 263.88p | 263.88p | 15776858 |
15/03/2018 | 267.99p | 269.33p | 265.60p | 268.08p | 4753083 |
14/03/2018 | 265.02p | 270.67p | 264.26p | 268.47p | 10426285 |
13/03/2018 | 266.75p | 267.13p | 263.02p | 266.75p | 17148626 |
12/03/2018 | 265.50p | 273.23p | 265.50p | 267.32p | 5977194 |
09/03/2018 | 264.74p | 267.32p | 262.35p | 265.60p | 9859429 |
08/03/2018 | 275.64p | 279.06p | 265.22p | 266.46p | 13711486 |
07/03/2018 | 273.15p | 279.27p | 273.15p | 275.45p | 7560788 |
06/03/2018 | 276.88p | 279.75p | 274.11p | 274.11p | 9154495 |
05/03/2018 | 274.49p | 276.88p | 274.10p | 275.64p | 5042602 |
02/03/2018 | 277.27p | 278.89p | 273.73p | 274.21p | 6246980 |
01/03/2018 | 283.29p | 283.87p | 278.22p | 278.41p | 5752236 |
28/02/2018 | 285.01p | 286.35p | 282.72p | 282.72p | 5177044 |
27/02/2018 | 288.93p | 289.51p | 283.58p | 286.93p | 4876620 |
26/02/2018 | 288.36p | 289.41p | 286.16p | 287.21p | 3367172 |
23/02/2018 | 284.63p | 286.64p | 283.29p | 286.35p | 2960166 |
22/02/2018 | 284.54p | 285.59p | 281.95p | 284.63p | 4600060 |
21/02/2018 | 286.64p | 287.50p | 284.44p | 285.59p | 4639383 |
20/02/2018 | 285.78p | 287.71p | 284.54p | 287.31p | 4177966 |
19/02/2018 | 285.49p | 288.15p | 283.48p | 284.54p | 3269263 |
16/02/2018 | 281.38p | 286.93p | 280.63p | 285.78p | 4470908 |
15/02/2018 | 280.52p | 281.67p | 279.37p | 280.23p | 3643516 |
14/02/2018 | 277.36p | 280.33p | 275.64p | 278.13p | 7365854 |
13/02/2018 | 274.68p | 278.99p | 273.82p | 275.45p | 6400864 |
12/02/2018 | 276.60p | 277.87p | 272.58p | 274.40p | 6414060 |
09/02/2018 | 276.60p | 278.03p | 272.29p | 273.63p | 6224224 |
08/02/2018 | 274.88p | 280.81p | 274.11p | 277.08p | 8608218 |
07/02/2018 | 277.65p | 279.37p | 273.34p | 276.02p | 9349642 |
06/02/2018 | 274.68p | 279.20p | 269.71p | 276.50p | 10979652 |
05/02/2018 | 282.24p | 283.77p | 279.47p | 280.23p | 6438330 |
02/02/2018 | 288.07p | 290.08p | 283.48p | 284.06p | 7522475 |
01/02/2018 | 289.51p | 291.61p | 287.40p | 288.07p | 5065251 |
31/01/2018 | 293.81p | 294.96p | 286.64p | 288.17p | 9242055 |
30/01/2018 | 296.49p | 297.16p | 291.33p | 291.80p | 13151494 |
29/01/2018 | 300.32p | 301.85p | 296.68p | 296.68p | 4053689 |
26/01/2018 | 298.31p | 301.37p | 296.01p | 298.88p | 5816500 |
25/01/2018 | 291.80p | 298.98p | 288.36p | 296.78p | 12974977 |
24/01/2018 | 285.87p | 294.10p | 285.30p | 291.90p | 14277976 |
23/01/2018 | 294.58p | 296.39p | 293.62p | 294.39p | 9093021 |
22/01/2018 | 290.94p | 294.58p | 290.94p | 294.10p | 9586429 |
19/01/2018 | 293.33p | 293.72p | 290.27p | 290.75p | 9328102 |
18/01/2018 | 295.25p | 296.20p | 290.75p | 292.86p | 5417637 |
17/01/2018 | 297.35p | 298.31p | 292.19p | 294.00p | 5724522 |
16/01/2018 | 293.62p | 297.35p | 292.38p | 296.68p | 6827870 |
15/01/2018 | 296.78p | 299.07p | 293.62p | 293.62p | 6385037 |
12/01/2018 | 289.51p | 298.40p | 287.31p | 295.73p | 15714641 |
11/01/2018 | 310.55p | 310.55p | 286.70p | 288.07p | 22973828 |
*Close Price adjusted for both dividends and splits