Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2018 | 215.60p | 217.76p | 214.00p | 216.40p | 1449105 |
15/10/2018 | 214.00p | 216.40p | 212.74p | 215.20p | 922740 |
12/10/2018 | 213.60p | 216.00p | 211.20p | 215.60p | 906415 |
11/10/2018 | 213.20p | 213.83p | 209.20p | 211.20p | 1485885 |
10/10/2018 | 217.20p | 219.20p | 214.40p | 214.40p | 743445 |
09/10/2018 | 219.60p | 219.60p | 216.58p | 218.00p | 613450 |
08/10/2018 | 219.60p | 220.00p | 217.60p | 217.60p | 1071250 |
05/10/2018 | 220.80p | 221.41p | 218.80p | 219.60p | 649830 |
04/10/2018 | 228.00p | 228.35p | 222.00p | 222.00p | 597750 |
03/10/2018 | 229.20p | 230.15p | 228.00p | 228.00p | 765550 |
02/10/2018 | 226.80p | 229.20p | 225.31p | 228.40p | 640425 |
01/10/2018 | 226.00p | 228.40p | 225.60p | 226.80p | 467875 |
28/09/2018 | 227.20p | 228.18p | 225.60p | 226.80p | 743695 |
27/09/2018 | 226.80p | 227.20p | 224.42p | 225.60p | 421630 |
26/09/2018 | 225.60p | 226.00p | 224.15p | 225.20p | 488185 |
25/09/2018 | 225.60p | 226.00p | 224.00p | 224.00p | 621890 |
24/09/2018 | 227.20p | 227.20p | 224.20p | 224.80p | 737775 |
21/09/2018 | 224.00p | 227.60p | 223.60p | 226.80p | 1152080 |
20/09/2018 | 224.80p | 224.80p | 222.80p | 222.80p | 1164780 |
19/09/2018 | 223.60p | 224.80p | 223.11p | 224.40p | 756345 |
18/09/2018 | 222.80p | 224.40p | 221.22p | 224.40p | 577015 |
17/09/2018 | 224.00p | 224.00p | 220.80p | 223.20p | 834170 |
14/09/2018 | 224.00p | 224.23p | 222.40p | 222.80p | 393105 |
13/09/2018 | 224.80p | 224.80p | 221.20p | 222.00p | 586335 |
12/09/2018 | 221.20p | 225.60p | 220.80p | 224.80p | 805140 |
11/09/2018 | 220.40p | 221.60p | 219.60p | 220.80p | 624625 |
10/09/2018 | 221.60p | 223.48p | 220.40p | 221.60p | 522070 |
07/09/2018 | 223.20p | 224.00p | 220.00p | 224.00p | 928080 |
06/09/2018 | 222.40p | 224.21p | 221.20p | 222.80p | 763785 |
05/09/2018 | 228.40p | 228.40p | 222.80p | 222.80p | 889555 |
04/09/2018 | 228.80p | 229.60p | 226.63p | 227.60p | 731465 |
03/09/2018 | 227.60p | 228.35p | 225.93p | 228.00p | 908515 |
31/08/2018 | 226.00p | 227.57p | 225.60p | 226.80p | 1538915 |
30/08/2018 | 228.00p | 228.00p | 224.33p | 226.00p | 726575 |
29/08/2018 | 227.60p | 230.52p | 226.40p | 226.80p | 960485 |
28/08/2018 | 226.40p | 229.52p | 225.60p | 228.00p | 1101825 |
24/08/2018 | 226.40p | 226.40p | 224.40p | 225.20p | 773730 |
23/08/2018 | 228.40p | 228.40p | 226.33p | 226.40p | 537095 |
22/08/2018 | 226.80p | 227.98p | 226.40p | 226.80p | 778705 |
21/08/2018 | 228.00p | 228.80p | 226.80p | 228.00p | 675845 |
20/08/2018 | 228.00p | 228.61p | 226.52p | 227.20p | 1425630 |
17/08/2018 | 228.80p | 229.20p | 225.20p | 226.80p | 1491740 |
16/08/2018 | 229.60p | 229.60p | 227.20p | 227.60p | 625315 |
15/08/2018 | 232.40p | 232.40p | 225.60p | 226.00p | 1011820 |
14/08/2018 | 232.80p | 232.80p | 230.00p | 230.00p | 693270 |
13/08/2018 | 232.80p | 233.94p | 230.77p | 230.80p | 905965 |
10/08/2018 | 235.20p | 236.54p | 234.41p | 234.80p | 503525 |
09/08/2018 | 238.80p | 238.80p | 235.60p | 236.00p | 644450 |
08/08/2018 | 234.40p | 237.60p | 234.40p | 236.40p | 846520 |
07/08/2018 | 235.20p | 237.20p | 233.20p | 235.60p | 591690 |
06/08/2018 | 235.20p | 236.00p | 232.40p | 233.60p | 926245 |
03/08/2018 | 234.00p | 234.91p | 232.81p | 233.60p | 775830 |
02/08/2018 | 232.40p | 233.20p | 230.01p | 232.00p | 776090 |
01/08/2018 | 233.60p | 235.20p | 232.40p | 232.40p | 794720 |
31/07/2018 | 232.80p | 234.83p | 231.55p | 234.40p | 996615 |
30/07/2018 | 232.80p | 233.60p | 230.98p | 232.40p | 720810 |
27/07/2018 | 231.20p | 233.70p | 230.00p | 233.20p | 523585 |
26/07/2018 | 229.60p | 231.20p | 228.41p | 231.20p | 673845 |
25/07/2018 | 229.60p | 230.80p | 228.00p | 228.00p | 955095 |
24/07/2018 | 231.20p | 232.00p | 229.71p | 230.40p | 1211140 |
23/07/2018 | 230.40p | 231.98p | 228.43p | 230.80p | 981400 |
20/07/2018 | 230.00p | 233.20p | 228.80p | 232.40p | 635180 |
19/07/2018 | 231.60p | 232.40p | 230.00p | 231.20p | 678475 |
18/07/2018 | 232.00p | 233.60p | 230.00p | 231.60p | 487380 |
17/07/2018 | 228.00p | 230.40p | 226.00p | 230.00p | 1078510 |
16/07/2018 | 230.80p | 230.80p | 226.80p | 228.40p | 545820 |
13/07/2018 | 230.80p | 231.60p | 229.20p | 230.00p | 497515 |
12/07/2018 | 228.00p | 229.60p | 227.60p | 228.80p | 291070 |
11/07/2018 | 228.40p | 229.60p | 226.00p | 228.00p | 514840 |
10/07/2018 | 227.60p | 229.63p | 227.60p | 229.60p | 719905 |
09/07/2018 | 226.40p | 229.20p | 226.40p | 228.80p | 703525 |
06/07/2018 | 224.40p | 227.60p | 224.40p | 227.60p | 624480 |
05/07/2018 | 222.40p | 227.20p | 222.00p | 226.80p | 748275 |
04/07/2018 | 226.80p | 227.44p | 225.15p | 226.80p | 510320 |
03/07/2018 | 226.80p | 226.80p | 224.80p | 225.60p | 596020 |
02/07/2018 | 225.20p | 227.20p | 224.40p | 224.40p | 600745 |
29/06/2018 | 228.80p | 229.80p | 228.00p | 228.00p | 793370 |
28/06/2018 | 227.60p | 228.68p | 225.80p | 226.40p | 443850 |
27/06/2018 | 226.80p | 229.40p | 224.80p | 228.80p | 707235 |
26/06/2018 | 223.20p | 226.80p | 223.20p | 226.40p | 708115 |
25/06/2018 | 226.40p | 226.74p | 223.64p | 224.40p | 648140 |
22/06/2018 | 224.00p | 227.20p | 224.00p | 227.20p | 733560 |
21/06/2018 | 226.80p | 227.97p | 223.60p | 223.60p | 670760 |
20/06/2018 | 226.40p | 229.30p | 226.00p | 226.00p | 738180 |
19/06/2018 | 225.60p | 227.20p | 225.20p | 225.20p | 739915 |
18/06/2018 | 227.20p | 230.38p | 226.40p | 227.20p | 927845 |
15/06/2018 | 228.80p | 231.20p | 226.25p | 226.40p | 1204235 |
14/06/2018 | 231.20p | 231.20p | 229.00p | 230.00p | 819405 |
13/06/2018 | 231.20p | 233.60p | 229.60p | 231.60p | 713660 |
12/06/2018 | 229.60p | 232.31p | 228.34p | 231.60p | 1078890 |
11/06/2018 | 228.40p | 230.00p | 227.71p | 228.40p | 810265 |
08/06/2018 | 230.80p | 230.80p | 228.21p | 229.60p | 577310 |
07/06/2018 | 230.40p | 232.30p | 230.00p | 230.40p | 1313570 |
06/06/2018 | 230.40p | 231.60p | 229.00p | 231.20p | 878260 |
05/06/2018 | 232.00p | 233.34p | 230.00p | 230.40p | 1040250 |
04/06/2018 | 234.00p | 234.80p | 232.40p | 232.40p | 684080 |
01/06/2018 | 232.40p | 233.20p | 231.20p | 231.60p | 533805 |
31/05/2018 | 231.60p | 232.80p | 230.15p | 230.40p | 722130 |
30/05/2018 | 231.20p | 231.79p | 229.85p | 230.80p | 810420 |
29/05/2018 | 230.80p | 232.61p | 229.20p | 231.60p | 970545 |
25/05/2018 | 230.40p | 232.50p | 230.40p | 230.80p | 863570 |
24/05/2018 | 232.00p | 234.04p | 230.40p | 230.40p | 912655 |
23/05/2018 | 233.60p | 234.79p | 231.72p | 232.00p | 1013285 |
22/05/2018 | 236.00p | 237.60p | 235.20p | 235.20p | 1231530 |
21/05/2018 | 236.00p | 236.80p | 233.91p | 236.00p | 1386890 |
18/05/2018 | 236.40p | 237.60p | 233.18p | 233.60p | 1245395 |
17/05/2018 | 236.80p | 237.60p | 236.00p | 237.20p | 505570 |
16/05/2018 | 234.80p | 237.20p | 234.00p | 237.20p | 888475 |
15/05/2018 | 235.20p | 236.40p | 233.60p | 234.80p | 675455 |
14/05/2018 | 238.00p | 240.40p | 236.00p | 236.40p | 715280 |
11/05/2018 | 238.40p | 240.40p | 238.00p | 238.00p | 1092110 |
10/05/2018 | 240.00p | 240.27p | 237.20p | 239.60p | 882775 |
09/05/2018 | 236.00p | 239.20p | 236.00p | 238.80p | 741705 |
08/05/2018 | 238.40p | 240.00p | 237.20p | 238.00p | 707230 |
04/05/2018 | 239.20p | 242.40p | 237.20p | 237.60p | 827645 |
03/05/2018 | 238.00p | 239.64p | 236.80p | 236.80p | 899400 |
02/05/2018 | 239.20p | 241.68p | 238.61p | 239.60p | 1219070 |
01/05/2018 | 237.60p | 239.62p | 237.20p | 237.20p | 665215 |
30/04/2018 | 236.00p | 240.00p | 236.00p | 238.00p | 982960 |
27/04/2018 | 232.80p | 237.84p | 231.78p | 236.40p | 965860 |
26/04/2018 | 234.00p | 234.80p | 233.18p | 234.00p | 704175 |
25/04/2018 | 236.00p | 236.00p | 232.80p | 232.80p | 1050360 |
24/04/2018 | 238.00p | 239.10p | 236.40p | 237.20p | 937915 |
23/04/2018 | 237.20p | 238.00p | 235.60p | 238.00p | 1057155 |
20/04/2018 | 238.00p | 238.00p | 236.36p | 236.80p | 567405 |
19/04/2018 | 236.00p | 238.40p | 235.20p | 236.80p | 888330 |
18/04/2018 | 234.00p | 236.00p | 234.00p | 235.20p | 1329140 |
17/04/2018 | 234.00p | 234.80p | 233.60p | 234.00p | 966295 |
16/04/2018 | 236.00p | 236.00p | 233.60p | 233.60p | 854510 |
13/04/2018 | 236.00p | 236.00p | 234.10p | 235.60p | 972845 |
12/04/2018 | 234.80p | 236.62p | 234.60p | 236.00p | 1132185 |
11/04/2018 | 235.60p | 237.35p | 235.20p | 235.60p | 998380 |
10/04/2018 | 235.20p | 238.40p | 235.20p | 237.20p | 1095695 |
09/04/2018 | 237.20p | 238.40p | 235.31p | 236.00p | 893655 |
06/04/2018 | 234.80p | 238.40p | 234.60p | 234.80p | 1341265 |
05/04/2018 | 234.40p | 238.00p | 234.32p | 238.00p | 1518815 |
04/04/2018 | 238.40p | 238.56p | 233.12p | 235.20p | 1186460 |
03/04/2018 | 237.20p | 239.60p | 234.73p | 237.60p | 1155685 |
29/03/2018 | 236.80p | 240.00p | 235.60p | 239.20p | 1167405 |
28/03/2018 | 234.80p | 237.60p | 232.40p | 235.60p | 859420 |
27/03/2018 | 238.80p | 239.20p | 236.13p | 236.40p | 1182515 |
26/03/2018 | 237.60p | 238.80p | 233.20p | 233.20p | 908255 |
23/03/2018 | 233.20p | 237.20p | 232.40p | 236.40p | 1477215 |
22/03/2018 | 238.40p | 239.01p | 236.00p | 236.00p | 1266590 |
21/03/2018 | 242.40p | 242.40p | 238.40p | 238.80p | 641015 |
20/03/2018 | 240.80p | 242.40p | 240.40p | 240.40p | 719545 |
19/03/2018 | 242.80p | 244.40p | 240.00p | 240.00p | 744535 |
16/03/2018 | 244.40p | 245.60p | 243.78p | 244.80p | 974620 |
15/03/2018 | 244.40p | 246.00p | 243.60p | 244.80p | 729295 |
14/03/2018 | 244.00p | 246.40p | 242.40p | 243.20p | 854465 |
13/03/2018 | 247.60p | 248.54p | 243.20p | 244.40p | 1053040 |
12/03/2018 | 249.20p | 250.40p | 246.71p | 247.60p | 717150 |
09/03/2018 | 247.20p | 247.60p | 246.00p | 246.40p | 858830 |
08/03/2018 | 244.80p | 246.80p | 244.80p | 246.80p | 679155 |
07/03/2018 | 242.40p | 246.00p | 242.40p | 245.20p | 748045 |
06/03/2018 | 246.40p | 248.00p | 225.40p | 244.80p | 489085 |
05/03/2018 | 243.60p | 245.60p | 243.20p | 244.80p | 890745 |
02/03/2018 | 243.20p | 245.71p | 242.00p | 243.60p | 576070 |
01/03/2018 | 246.40p | 246.80p | 243.60p | 244.40p | 676475 |
28/02/2018 | 248.40p | 249.62p | 246.40p | 246.40p | 773725 |
27/02/2018 | 249.60p | 251.20p | 248.80p | 250.00p | 893790 |
26/02/2018 | 249.20p | 250.00p | 247.60p | 249.60p | 480100 |
23/02/2018 | 247.60p | 249.20p | 246.80p | 247.20p | 429240 |
22/02/2018 | 245.60p | 248.40p | 244.00p | 247.60p | 739700 |
21/02/2018 | 245.60p | 248.40p | 244.80p | 247.20p | 795020 |
20/02/2018 | 245.60p | 247.11p | 243.28p | 245.60p | 800680 |
19/02/2018 | 244.80p | 246.78p | 244.00p | 244.00p | 536855 |
16/02/2018 | 243.60p | 246.00p | 242.80p | 246.00p | 589165 |
15/02/2018 | 241.20p | 244.40p | 241.20p | 242.40p | 631710 |
14/02/2018 | 242.00p | 243.19p | 237.77p | 241.60p | 569295 |
13/02/2018 | 238.40p | 240.20p | 236.77p | 240.00p | 620775 |
12/02/2018 | 238.00p | 240.00p | 237.20p | 240.00p | 1327620 |
09/02/2018 | 236.00p | 236.40p | 230.70p | 233.20p | 1064550 |
08/02/2018 | 240.00p | 240.80p | 234.80p | 234.80p | 754585 |
07/02/2018 | 240.40p | 243.20p | 238.84p | 241.60p | 1044705 |
06/02/2018 | 233.60p | 240.80p | 232.00p | 237.60p | 1516110 |
05/02/2018 | 240.80p | 242.00p | 236.55p | 241.20p | 1047095 |
02/02/2018 | 243.20p | 243.20p | 240.00p | 241.20p | 688170 |
01/02/2018 | 246.40p | 246.80p | 240.94p | 242.00p | 774270 |
31/01/2018 | 246.80p | 248.40p | 243.20p | 243.60p | 867765 |
30/01/2018 | 250.00p | 252.80p | 246.40p | 246.40p | 638520 |
29/01/2018 | 252.00p | 253.20p | 250.00p | 250.00p | 400715 |
26/01/2018 | 251.20p | 251.60p | 249.36p | 250.80p | 436745 |
25/01/2018 | 253.60p | 253.60p | 249.20p | 250.00p | 488425 |
24/01/2018 | 255.20p | 256.00p | 251.60p | 251.60p | 632205 |
23/01/2018 | 255.60p | 256.80p | 253.69p | 254.80p | 490340 |
22/01/2018 | 250.80p | 254.80p | 250.80p | 254.40p | 788345 |
19/01/2018 | 253.60p | 254.00p | 250.80p | 252.00p | 457080 |
18/01/2018 | 254.80p | 255.20p | 252.00p | 252.00p | 416730 |
17/01/2018 | 256.40p | 256.40p | 253.36p | 254.80p | 552665 |
16/01/2018 | 256.00p | 258.00p | 254.40p | 255.20p | 460290 |
15/01/2018 | 258.00p | 258.00p | 254.70p | 256.00p | 468390 |
12/01/2018 | 256.80p | 258.42p | 255.07p | 255.20p | 754300 |
11/01/2018 | 258.00p | 258.80p | 256.00p | 257.20p | 661625 |
10/01/2018 | 259.60p | 259.60p | 256.40p | 256.40p | 540135 |
09/01/2018 | 256.80p | 258.80p | 256.40p | 257.60p | 395515 |
08/01/2018 | 258.40p | 259.60p | 257.14p | 257.20p | 552295 |
05/01/2018 | 255.20p | 259.20p | 255.20p | 258.00p | 369475 |
04/01/2018 | 255.60p | 257.60p | 255.06p | 256.80p | 459375 |
03/01/2018 | 256.00p | 256.86p | 254.82p | 256.00p | 484080 |
*Close Price adjusted for both dividends and splits