Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2018 | 197.54p | 198.76p | 191.50p | 191.50p | 369829 |
09/11/2018 | 196.88p | 199.70p | 196.00p | 196.00p | 341873 |
08/11/2018 | 198.98p | 199.00p | 197.22p | 197.98p | 204005 |
07/11/2018 | 198.00p | 198.46p | 195.52p | 197.00p | 228877 |
06/11/2018 | 196.02p | 199.84p | 195.50p | 195.50p | 158095 |
05/11/2018 | 198.50p | 200.50p | 196.88p | 197.00p | 137677 |
02/11/2018 | 198.00p | 200.45p | 195.42p | 198.52p | 341667 |
01/11/2018 | 191.00p | 196.50p | 190.01p | 196.30p | 399495 |
31/10/2018 | 191.86p | 193.48p | 190.02p | 191.80p | 230933 |
30/10/2018 | 188.94p | 190.00p | 187.38p | 189.40p | 130552 |
29/10/2018 | 186.00p | 191.38p | 185.80p | 187.50p | 237100 |
26/10/2018 | 187.80p | 187.80p | 185.38p | 186.80p | 261353 |
25/10/2018 | 185.78p | 188.70p | 184.25p | 187.50p | 236803 |
24/10/2018 | 186.10p | 189.60p | 186.04p | 186.60p | 272856 |
23/10/2018 | 190.50p | 190.50p | 185.70p | 186.00p | 479318 |
22/10/2018 | 192.10p | 194.98p | 191.60p | 192.60p | 198089 |
19/10/2018 | 195.00p | 195.00p | 191.74p | 192.60p | 156905 |
18/10/2018 | 195.00p | 195.00p | 192.33p | 194.50p | 163257 |
17/10/2018 | 195.02p | 196.31p | 192.02p | 192.40p | 223918 |
16/10/2018 | 193.00p | 195.50p | 193.00p | 194.60p | 318976 |
15/10/2018 | 194.66p | 195.58p | 192.81p | 193.12p | 189465 |
12/10/2018 | 192.88p | 198.64p | 192.16p | 195.70p | 447691 |
11/10/2018 | 196.98p | 196.98p | 191.00p | 192.96p | 585374 |
10/10/2018 | 204.05p | 204.05p | 198.22p | 198.22p | 419198 |
09/10/2018 | 203.00p | 204.13p | 200.65p | 201.00p | 203598 |
08/10/2018 | 207.45p | 207.45p | 202.00p | 202.00p | 195541 |
05/10/2018 | 208.85p | 210.00p | 205.55p | 205.55p | 676906 |
04/10/2018 | 210.00p | 210.95p | 208.70p | 208.70p | 153086 |
03/10/2018 | 210.00p | 212.20p | 210.00p | 211.10p | 214542 |
02/10/2018 | 213.05p | 213.07p | 209.80p | 209.80p | 113118 |
01/10/2018 | 213.40p | 213.40p | 210.58p | 212.55p | 216692 |
28/09/2018 | 212.00p | 212.77p | 210.55p | 212.00p | 478328 |
27/09/2018 | 215.00p | 215.00p | 210.60p | 212.50p | 430093 |
26/09/2018 | 214.77p | 214.95p | 212.45p | 213.40p | 220062 |
25/09/2018 | 216.15p | 216.20p | 213.00p | 213.00p | 80138 |
24/09/2018 | 217.50p | 217.68p | 213.05p | 213.05p | 137580 |
21/09/2018 | 216.00p | 218.75p | 214.62p | 215.50p | 397050 |
20/09/2018 | 214.50p | 216.00p | 214.00p | 215.70p | 300192 |
19/09/2018 | 212.05p | 215.00p | 212.00p | 215.00p | 327991 |
18/09/2018 | 213.95p | 213.95p | 212.53p | 213.90p | 140511 |
17/09/2018 | 211.00p | 213.95p | 211.00p | 213.00p | 134385 |
14/09/2018 | 212.25p | 213.84p | 211.00p | 212.50p | 129382 |
13/09/2018 | 210.50p | 213.95p | 210.50p | 211.90p | 244555 |
12/09/2018 | 209.75p | 213.95p | 209.70p | 212.50p | 284105 |
11/09/2018 | 209.45p | 211.80p | 208.90p | 209.75p | 105298 |
10/09/2018 | 210.10p | 212.75p | 209.45p | 212.50p | 106146 |
07/09/2018 | 213.30p | 213.47p | 208.55p | 211.70p | 628403 |
06/09/2018 | 213.50p | 215.40p | 212.00p | 212.00p | 138537 |
05/09/2018 | 216.00p | 216.79p | 213.30p | 213.30p | 189566 |
04/09/2018 | 218.00p | 218.95p | 214.90p | 215.50p | 157304 |
03/09/2018 | 216.80p | 217.72p | 215.65p | 217.10p | 231474 |
31/08/2018 | 218.50p | 218.50p | 215.55p | 216.30p | 239156 |
30/08/2018 | 219.75p | 219.75p | 215.50p | 215.50p | 202932 |
29/08/2018 | 218.75p | 219.73p | 217.50p | 218.25p | 193255 |
28/08/2018 | 218.00p | 219.05p | 217.55p | 219.00p | 463316 |
24/08/2018 | 216.75p | 217.62p | 216.05p | 216.50p | 120894 |
23/08/2018 | 216.50p | 217.71p | 216.30p | 216.70p | 73752 |
22/08/2018 | 216.00p | 218.00p | 215.55p | 218.00p | 146933 |
21/08/2018 | 214.65p | 216.50p | 213.70p | 216.50p | 85452 |
20/08/2018 | 215.95p | 216.00p | 213.10p | 213.10p | 235165 |
17/08/2018 | 215.00p | 215.90p | 213.85p | 214.45p | 121428 |
16/08/2018 | 214.60p | 215.20p | 214.00p | 214.30p | 127755 |
15/08/2018 | 214.60p | 215.90p | 212.90p | 212.90p | 144959 |
14/08/2018 | 216.00p | 216.15p | 214.37p | 214.95p | 147158 |
13/08/2018 | 215.00p | 215.71p | 214.66p | 214.75p | 102795 |
10/08/2018 | 215.85p | 216.75p | 215.50p | 216.15p | 337794 |
09/08/2018 | 218.00p | 218.00p | 215.90p | 216.20p | 240130 |
08/08/2018 | 217.00p | 217.16p | 216.50p | 216.80p | 449222 |
07/08/2018 | 216.95p | 217.04p | 216.80p | 216.90p | 237956 |
06/08/2018 | 217.00p | 217.03p | 216.70p | 216.85p | 194742 |
03/08/2018 | 216.80p | 217.74p | 216.10p | 216.10p | 656602 |
02/08/2018 | 218.95p | 218.95p | 216.50p | 216.75p | 220736 |
01/08/2018 | 219.60p | 219.60p | 217.75p | 219.00p | 307549 |
31/07/2018 | 219.75p | 220.10p | 218.55p | 219.50p | 491676 |
30/07/2018 | 219.20p | 219.70p | 218.75p | 219.55p | 252851 |
27/07/2018 | 219.60p | 219.90p | 218.20p | 219.40p | 311058 |
26/07/2018 | 219.10p | 219.75p | 217.76p | 219.60p | 158484 |
25/07/2018 | 219.80p | 219.80p | 217.20p | 219.00p | 290276 |
24/07/2018 | 219.20p | 219.95p | 218.50p | 219.75p | 313063 |
23/07/2018 | 219.20p | 219.62p | 218.20p | 218.80p | 366474 |
20/07/2018 | 218.00p | 220.99p | 217.75p | 220.50p | 392204 |
19/07/2018 | 220.05p | 220.65p | 220.00p | 220.50p | 320301 |
18/07/2018 | 221.10p | 221.60p | 220.43p | 220.90p | 311327 |
17/07/2018 | 219.85p | 220.80p | 218.30p | 220.00p | 126346 |
16/07/2018 | 220.00p | 221.00p | 219.05p | 220.40p | 182785 |
13/07/2018 | 217.85p | 220.00p | 217.09p | 219.55p | 336702 |
12/07/2018 | 215.55p | 218.50p | 215.55p | 218.50p | 336037 |
11/07/2018 | 215.55p | 216.80p | 215.00p | 216.25p | 182478 |
10/07/2018 | 216.00p | 218.10p | 216.00p | 217.55p | 222129 |
09/07/2018 | 216.00p | 217.20p | 215.86p | 217.00p | 72102 |
06/07/2018 | 216.25p | 216.43p | 215.00p | 215.45p | 135627 |
05/07/2018 | 217.40p | 217.80p | 215.45p | 215.85p | 143373 |
04/07/2018 | 217.95p | 217.95p | 215.82p | 216.60p | 203936 |
03/07/2018 | 215.25p | 217.53p | 215.25p | 217.20p | 184079 |
02/07/2018 | 218.00p | 218.00p | 215.25p | 217.00p | 425376 |
29/06/2018 | 219.90p | 219.90p | 217.50p | 218.60p | 458851 |
28/06/2018 | 219.30p | 219.30p | 216.00p | 216.20p | 296998 |
27/06/2018 | 217.90p | 218.69p | 215.59p | 218.00p | 293236 |
26/06/2018 | 218.05p | 219.57p | 216.50p | 216.50p | 787685 |
25/06/2018 | 219.35p | 221.25p | 218.00p | 218.10p | 270260 |
22/06/2018 | 218.60p | 221.90p | 218.60p | 221.85p | 285143 |
21/06/2018 | 220.90p | 222.46p | 218.60p | 218.60p | 154548 |
20/06/2018 | 222.50p | 223.90p | 221.25p | 222.50p | 306705 |
19/06/2018 | 223.00p | 223.00p | 220.85p | 221.30p | 215793 |
18/06/2018 | 223.05p | 225.92p | 222.10p | 223.60p | 270705 |
15/06/2018 | 224.05p | 225.63p | 223.20p | 224.15p | 684093 |
14/06/2018 | 224.10p | 226.30p | 223.25p | 226.00p | 421784 |
13/06/2018 | 226.00p | 226.00p | 223.70p | 223.70p | 257382 |
12/06/2018 | 226.00p | 226.00p | 224.10p | 224.60p | 431478 |
11/06/2018 | 222.50p | 225.95p | 222.50p | 225.80p | 355218 |
08/06/2018 | 223.95p | 224.00p | 222.50p | 223.80p | 106169 |
07/06/2018 | 222.65p | 225.20p | 222.65p | 223.50p | 409858 |
06/06/2018 | 223.00p | 223.75p | 221.75p | 223.25p | 201817 |
05/06/2018 | 222.85p | 223.50p | 221.45p | 222.65p | 193573 |
04/06/2018 | 221.00p | 233.25p | 221.00p | 223.05p | 186422 |
01/06/2018 | 222.00p | 223.00p | 220.70p | 222.40p | 146328 |
31/05/2018 | 221.00p | 221.30p | 220.35p | 220.75p | 147805 |
30/05/2018 | 221.80p | 221.80p | 219.60p | 220.00p | 137593 |
29/05/2018 | 221.00p | 222.52p | 220.00p | 220.40p | 340782 |
25/05/2018 | 227.00p | 227.00p | 223.05p | 224.20p | 111278 |
24/05/2018 | 224.00p | 224.00p | 222.00p | 222.00p | 635230 |
23/05/2018 | 223.00p | 224.67p | 222.00p | 222.00p | 522580 |
22/05/2018 | 225.00p | 225.50p | 224.00p | 225.00p | 463510 |
21/05/2018 | 223.50p | 225.00p | 222.59p | 225.00p | 861340 |
18/05/2018 | 223.00p | 223.80p | 221.50p | 221.50p | 524660 |
17/05/2018 | 221.00p | 223.50p | 221.00p | 223.00p | 522200 |
16/05/2018 | 222.00p | 222.50p | 220.50p | 222.00p | 785940 |
15/05/2018 | 220.50p | 222.00p | 220.27p | 221.50p | 1622780 |
14/05/2018 | 221.50p | 221.50p | 220.00p | 221.00p | 722690 |
11/05/2018 | 220.00p | 221.00p | 218.67p | 221.00p | 1655550 |
10/05/2018 | 219.50p | 220.00p | 219.00p | 220.00p | 655680 |
09/05/2018 | 218.50p | 219.50p | 218.00p | 219.50p | 1018290 |
08/05/2018 | 217.00p | 218.00p | 216.21p | 217.50p | 568650 |
04/05/2018 | 215.00p | 217.50p | 215.00p | 216.00p | 845250 |
03/05/2018 | 215.00p | 216.35p | 215.00p | 215.00p | 654240 |
02/05/2018 | 215.00p | 216.00p | 214.10p | 216.00p | 669410 |
01/05/2018 | 214.00p | 215.50p | 213.05p | 215.00p | 674390 |
30/04/2018 | 214.50p | 215.50p | 213.00p | 213.00p | 2477500 |
27/04/2018 | 211.50p | 214.00p | 211.50p | 214.00p | 1155370 |
26/04/2018 | 212.00p | 212.50p | 210.82p | 212.00p | 779410 |
25/04/2018 | 213.50p | 213.50p | 210.50p | 211.50p | 701500 |
24/04/2018 | 214.50p | 215.00p | 212.55p | 213.00p | 1072430 |
23/04/2018 | 212.00p | 214.00p | 211.57p | 214.00p | 1119040 |
20/04/2018 | 212.50p | 213.00p | 211.50p | 212.50p | 825650 |
19/04/2018 | 210.50p | 212.50p | 210.17p | 212.50p | 675020 |
18/04/2018 | 209.50p | 210.00p | 208.38p | 209.00p | 1054860 |
17/04/2018 | 208.50p | 209.50p | 207.00p | 208.00p | 1051980 |
16/04/2018 | 209.00p | 209.79p | 207.50p | 208.50p | 1129510 |
13/04/2018 | 207.00p | 209.50p | 206.50p | 208.50p | 1137040 |
12/04/2018 | 208.00p | 208.00p | 206.50p | 207.00p | 1456110 |
11/04/2018 | 208.50p | 209.00p | 207.50p | 208.50p | 870320 |
10/04/2018 | 207.50p | 209.00p | 207.50p | 209.00p | 1956170 |
09/04/2018 | 207.50p | 208.00p | 206.60p | 207.00p | 1600930 |
06/04/2018 | 205.50p | 207.99p | 205.50p | 207.50p | 1584530 |
05/04/2018 | 206.00p | 207.00p | 205.11p | 207.00p | 1376710 |
04/04/2018 | 205.50p | 205.95p | 203.00p | 203.50p | 1077920 |
03/04/2018 | 205.50p | 215.00p | 204.00p | 205.00p | 1855750 |
29/03/2018 | 205.00p | 207.50p | 205.00p | 207.00p | 1860670 |
28/03/2018 | 204.50p | 206.00p | 203.00p | 206.00p | 1145540 |
27/03/2018 | 206.00p | 207.50p | 205.50p | 206.50p | 1538200 |
26/03/2018 | 205.50p | 206.50p | 203.50p | 204.00p | 1583750 |
23/03/2018 | 206.00p | 206.25p | 203.00p | 206.00p | 1303760 |
22/03/2018 | 209.00p | 209.58p | 205.50p | 205.50p | 904950 |
21/03/2018 | 210.00p | 210.44p | 208.50p | 209.50p | 1260480 |
20/03/2018 | 210.00p | 211.00p | 209.00p | 210.00p | 1117320 |
19/03/2018 | 211.50p | 212.44p | 209.00p | 209.50p | 1264290 |
16/03/2018 | 212.00p | 213.00p | 211.00p | 212.50p | 1240750 |
15/03/2018 | 213.00p | 213.00p | 210.50p | 212.50p | 1338070 |
14/03/2018 | 213.00p | 213.00p | 211.50p | 212.00p | 838680 |
13/03/2018 | 214.00p | 214.84p | 212.00p | 212.00p | 753000 |
12/03/2018 | 215.50p | 215.50p | 213.51p | 215.00p | 1261050 |
09/03/2018 | 212.00p | 214.40p | 212.00p | 214.00p | 782310 |
08/03/2018 | 210.00p | 212.50p | 210.00p | 212.50p | 1125410 |
07/03/2018 | 208.50p | 211.00p | 208.10p | 211.00p | 878400 |
06/03/2018 | 209.50p | 210.00p | 209.50p | 209.50p | 913350 |
05/03/2018 | 208.00p | 208.67p | 206.87p | 208.50p | 1985910 |
02/03/2018 | 207.00p | 208.50p | 206.50p | 206.50p | 1006470 |
01/03/2018 | 210.00p | 210.24p | 206.50p | 208.50p | 1576670 |
28/02/2018 | 211.50p | 211.50p | 210.00p | 210.00p | 1345650 |
27/02/2018 | 212.50p | 212.50p | 211.00p | 212.00p | 1382020 |
26/02/2018 | 212.00p | 212.50p | 210.58p | 211.50p | 952320 |
23/02/2018 | 212.00p | 212.00p | 210.50p | 211.00p | 358940 |
22/02/2018 | 208.50p | 212.00p | 208.00p | 212.00p | 1395510 |
21/02/2018 | 209.50p | 211.50p | 209.00p | 211.00p | 2023940 |
20/02/2018 | 210.00p | 210.75p | 209.01p | 210.00p | 819290 |
19/02/2018 | 209.50p | 211.00p | 208.50p | 209.50p | 801290 |
16/02/2018 | 209.00p | 210.50p | 208.21p | 210.50p | 498860 |
15/02/2018 | 209.50p | 210.00p | 207.00p | 209.00p | 596870 |
14/02/2018 | 208.50p | 209.63p | 206.50p | 207.50p | 888880 |
13/02/2018 | 206.50p | 208.50p | 206.50p | 207.00p | 635530 |
12/02/2018 | 207.50p | 208.29p | 206.50p | 207.50p | 1118290 |
09/02/2018 | 205.00p | 206.00p | 203.61p | 205.50p | 886480 |
08/02/2018 | 208.00p | 209.00p | 205.50p | 205.50p | 1023330 |
07/02/2018 | 208.50p | 210.50p | 208.00p | 209.50p | 995650 |
06/02/2018 | 203.50p | 208.50p | 203.00p | 206.50p | 1638180 |
05/02/2018 | 213.50p | 213.50p | 207.50p | 211.00p | 1332050 |
02/02/2018 | 215.50p | 215.97p | 214.00p | 214.50p | 845730 |
01/02/2018 | 215.50p | 216.50p | 215.09p | 216.00p | 1234970 |
31/01/2018 | 215.50p | 216.50p | 214.42p | 215.00p | 1281970 |
30/01/2018 | 218.00p | 218.00p | 215.00p | 215.50p | 641920 |
*Close Price adjusted for both dividends and splits