Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2018 | 195.00p | 210.00p | 190.90p | 190.90p | 501312 |
18/10/2018 | 200.40p | 206.40p | 198.90p | 199.90p | 217198 |
17/10/2018 | 205.00p | 205.00p | 193.70p | 201.20p | 301981 |
16/10/2018 | 199.10p | 204.80p | 195.70p | 196.40p | 411646 |
15/10/2018 | 198.40p | 198.60p | 188.10p | 193.50p | 359958 |
12/10/2018 | 191.80p | 197.20p | 191.80p | 194.50p | 208346 |
11/10/2018 | 196.00p | 196.92p | 191.40p | 191.40p | 333962 |
10/10/2018 | 195.00p | 203.64p | 193.20p | 198.40p | 270208 |
09/10/2018 | 196.70p | 203.96p | 193.20p | 196.50p | 169663 |
08/10/2018 | 205.40p | 205.80p | 196.60p | 199.40p | 79905 |
05/10/2018 | 204.40p | 208.20p | 200.80p | 202.80p | 133953 |
04/10/2018 | 210.00p | 210.00p | 202.00p | 204.60p | 791857 |
03/10/2018 | 200.40p | 205.48p | 197.50p | 203.00p | 379322 |
02/10/2018 | 207.20p | 207.20p | 196.70p | 199.80p | 122443 |
01/10/2018 | 200.60p | 205.21p | 197.20p | 200.80p | 197710 |
28/09/2018 | 204.00p | 205.00p | 199.89p | 200.00p | 311323 |
27/09/2018 | 205.00p | 205.80p | 203.00p | 205.20p | 266400 |
26/09/2018 | 200.20p | 213.20p | 199.83p | 207.00p | 501238 |
25/09/2018 | 203.20p | 203.40p | 197.70p | 202.20p | 99022 |
24/09/2018 | 196.60p | 203.20p | 196.60p | 201.20p | 275993 |
21/09/2018 | 200.00p | 210.00p | 197.60p | 197.60p | 1027278 |
20/09/2018 | 215.00p | 215.00p | 205.00p | 208.00p | 79276 |
19/09/2018 | 210.00p | 210.00p | 203.30p | 208.00p | 209071 |
18/09/2018 | 204.00p | 211.15p | 203.90p | 208.20p | 167508 |
17/09/2018 | 210.00p | 210.00p | 203.85p | 207.00p | 65015 |
14/09/2018 | 213.20p | 213.20p | 206.80p | 209.00p | 149186 |
13/09/2018 | 211.00p | 211.00p | 204.00p | 205.80p | 136050 |
12/09/2018 | 206.80p | 211.17p | 201.60p | 209.80p | 539626 |
11/09/2018 | 204.80p | 209.80p | 204.00p | 209.80p | 83062 |
10/09/2018 | 212.00p | 212.00p | 205.80p | 207.00p | 49055 |
07/09/2018 | 207.00p | 217.16p | 203.80p | 211.60p | 233029 |
06/09/2018 | 208.80p | 213.00p | 206.97p | 210.80p | 162135 |
05/09/2018 | 217.20p | 217.85p | 210.00p | 215.00p | 217494 |
04/09/2018 | 219.60p | 221.20p | 216.00p | 218.00p | 143296 |
03/09/2018 | 219.60p | 224.20p | 215.40p | 220.60p | 71257 |
31/08/2018 | 219.00p | 223.20p | 218.00p | 220.00p | 192990 |
30/08/2018 | 219.60p | 222.20p | 215.20p | 220.20p | 156511 |
29/08/2018 | 219.20p | 221.00p | 215.08p | 221.00p | 143066 |
28/08/2018 | 224.00p | 225.00p | 219.60p | 220.40p | 131902 |
24/08/2018 | 224.60p | 226.40p | 220.52p | 223.80p | 232625 |
23/08/2018 | 220.20p | 226.00p | 218.79p | 221.80p | 145384 |
22/08/2018 | 218.20p | 221.70p | 216.27p | 221.00p | 92543 |
21/08/2018 | 219.80p | 222.40p | 216.60p | 220.60p | 164239 |
20/08/2018 | 218.40p | 219.80p | 217.20p | 219.80p | 78316 |
17/08/2018 | 223.20p | 223.20p | 217.20p | 218.00p | 91688 |
16/08/2018 | 221.60p | 221.60p | 215.08p | 220.00p | 175933 |
15/08/2018 | 220.80p | 221.72p | 217.20p | 218.00p | 297642 |
14/08/2018 | 221.20p | 223.60p | 220.40p | 222.80p | 125598 |
13/08/2018 | 223.80p | 223.80p | 217.20p | 221.20p | 121978 |
10/08/2018 | 222.80p | 223.60p | 217.60p | 223.00p | 493092 |
09/08/2018 | 227.40p | 227.40p | 219.60p | 219.60p | 331972 |
08/08/2018 | 225.00p | 225.00p | 218.80p | 222.80p | 239717 |
07/08/2018 | 225.40p | 227.60p | 224.00p | 224.00p | 705790 |
06/08/2018 | 222.00p | 226.20p | 218.93p | 222.20p | 461312 |
03/08/2018 | 216.00p | 223.40p | 213.04p | 220.60p | 597330 |
02/08/2018 | 220.60p | 220.60p | 215.77p | 216.20p | 512590 |
01/08/2018 | 220.80p | 222.00p | 218.00p | 219.00p | 202302 |
31/07/2018 | 222.80p | 224.00p | 219.60p | 219.80p | 311871 |
30/07/2018 | 221.00p | 226.20p | 221.00p | 222.00p | 430510 |
27/07/2018 | 222.00p | 224.00p | 220.31p | 221.60p | 2111509 |
26/07/2018 | 211.20p | 223.80p | 211.20p | 219.00p | 1547252 |
25/07/2018 | 222.20p | 222.20p | 215.20p | 216.20p | 290956 |
24/07/2018 | 217.80p | 219.00p | 215.98p | 217.00p | 200812 |
23/07/2018 | 220.00p | 221.40p | 218.00p | 218.80p | 437176 |
20/07/2018 | 220.60p | 226.60p | 219.30p | 220.80p | 842626 |
19/07/2018 | 218.20p | 223.40p | 215.80p | 220.20p | 900663 |
18/07/2018 | 219.80p | 220.80p | 215.60p | 217.80p | 530663 |
17/07/2018 | 200.80p | 229.60p | 197.55p | 220.00p | 2009259 |
16/07/2018 | 198.30p | 202.38p | 196.40p | 201.20p | 182837 |
13/07/2018 | 195.40p | 205.00p | 195.40p | 205.00p | 279195 |
12/07/2018 | 199.20p | 202.00p | 198.60p | 198.70p | 56509 |
11/07/2018 | 200.40p | 200.40p | 195.20p | 196.50p | 135450 |
10/07/2018 | 202.60p | 203.00p | 196.20p | 200.40p | 221871 |
09/07/2018 | 205.00p | 206.80p | 201.08p | 205.40p | 224986 |
06/07/2018 | 202.60p | 202.60p | 199.46p | 202.40p | 139957 |
05/07/2018 | 199.30p | 201.80p | 195.87p | 201.80p | 172457 |
04/07/2018 | 195.70p | 200.20p | 195.70p | 199.40p | 156884 |
03/07/2018 | 201.40p | 202.00p | 199.35p | 202.00p | 109200 |
02/07/2018 | 206.40p | 208.61p | 199.70p | 201.80p | 321049 |
29/06/2018 | 202.60p | 205.80p | 202.60p | 204.80p | 93305 |
28/06/2018 | 204.60p | 204.60p | 198.00p | 202.40p | 232738 |
27/06/2018 | 205.20p | 210.60p | 201.00p | 203.20p | 127836 |
26/06/2018 | 200.40p | 203.60p | 199.50p | 202.00p | 78256 |
25/06/2018 | 200.60p | 203.20p | 196.00p | 199.50p | 193166 |
22/06/2018 | 208.00p | 209.80p | 201.80p | 203.60p | 502366 |
21/06/2018 | 212.80p | 213.00p | 205.40p | 207.20p | 186177 |
20/06/2018 | 206.80p | 212.20p | 206.40p | 208.40p | 481269 |
19/06/2018 | 219.00p | 219.00p | 209.20p | 213.00p | 674912 |
18/06/2018 | 212.80p | 217.80p | 208.80p | 216.00p | 114845 |
15/06/2018 | 215.00p | 216.20p | 210.60p | 211.40p | 640133 |
14/06/2018 | 210.20p | 221.00p | 210.20p | 216.40p | 433013 |
13/06/2018 | 220.00p | 220.00p | 213.35p | 214.60p | 151889 |
12/06/2018 | 220.00p | 220.00p | 217.40p | 219.60p | 102384 |
11/06/2018 | 218.00p | 219.80p | 213.20p | 219.40p | 227033 |
08/06/2018 | 211.60p | 214.20p | 210.20p | 214.00p | 232601 |
07/06/2018 | 208.40p | 214.40p | 205.80p | 211.60p | 188264 |
06/06/2018 | 210.00p | 215.00p | 206.60p | 214.80p | 264477 |
05/06/2018 | 212.40p | 213.80p | 209.80p | 210.80p | 227987 |
04/06/2018 | 206.60p | 213.40p | 206.60p | 210.00p | 154488 |
01/06/2018 | 209.40p | 215.00p | 205.28p | 209.40p | 175027 |
31/05/2018 | 211.40p | 214.54p | 210.00p | 212.60p | 245235 |
30/05/2018 | 214.40p | 214.40p | 208.40p | 211.40p | 284480 |
29/05/2018 | 214.00p | 214.00p | 207.60p | 209.40p | 208184 |
25/05/2018 | 206.40p | 212.00p | 204.60p | 210.00p | 108220 |
24/05/2018 | 204.00p | 213.20p | 201.60p | 209.60p | 235907 |
23/05/2018 | 205.60p | 212.40p | 204.00p | 210.00p | 109444 |
22/05/2018 | 212.80p | 212.80p | 206.60p | 208.80p | 420443 |
21/05/2018 | 210.00p | 210.00p | 204.60p | 208.00p | 110148 |
18/05/2018 | 206.60p | 209.00p | 204.00p | 206.40p | 355756 |
17/05/2018 | 200.80p | 209.40p | 200.80p | 209.40p | 181387 |
16/05/2018 | 207.20p | 210.60p | 204.25p | 206.60p | 132721 |
15/05/2018 | 207.60p | 212.00p | 205.00p | 210.40p | 170865 |
14/05/2018 | 205.20p | 211.00p | 202.20p | 209.40p | 564319 |
11/05/2018 | 210.00p | 210.00p | 200.80p | 204.00p | 275232 |
10/05/2018 | 201.40p | 210.00p | 201.40p | 208.00p | 659996 |
09/05/2018 | 202.00p | 211.60p | 197.40p | 199.80p | 500691 |
08/05/2018 | 197.30p | 202.80p | 192.60p | 198.60p | 487388 |
04/05/2018 | 196.60p | 199.30p | 195.30p | 197.10p | 180642 |
03/05/2018 | 196.50p | 199.70p | 194.20p | 196.60p | 131462 |
02/05/2018 | 198.40p | 201.80p | 197.18p | 197.90p | 185943 |
01/05/2018 | 194.00p | 201.60p | 192.46p | 198.50p | 469358 |
30/04/2018 | 192.80p | 199.60p | 192.80p | 196.60p | 104156 |
27/04/2018 | 193.90p | 200.60p | 193.10p | 200.60p | 171460 |
26/04/2018 | 192.80p | 196.60p | 192.50p | 193.70p | 469540 |
25/04/2018 | 194.10p | 197.80p | 191.60p | 191.60p | 283091 |
24/04/2018 | 198.80p | 198.80p | 194.70p | 197.00p | 156649 |
23/04/2018 | 203.20p | 203.20p | 197.00p | 198.00p | 339170 |
20/04/2018 | 201.40p | 210.00p | 201.40p | 201.80p | 916430 |
19/04/2018 | 205.80p | 206.60p | 202.00p | 202.00p | 431286 |
18/04/2018 | 205.20p | 206.80p | 201.91p | 202.00p | 559813 |
17/04/2018 | 201.00p | 202.80p | 199.10p | 200.40p | 416946 |
16/04/2018 | 196.90p | 204.60p | 195.62p | 201.00p | 357059 |
13/04/2018 | 195.40p | 199.20p | 194.50p | 197.00p | 181930 |
12/04/2018 | 194.20p | 198.70p | 194.20p | 197.80p | 255290 |
11/04/2018 | 192.40p | 198.20p | 192.40p | 195.00p | 314752 |
10/04/2018 | 198.00p | 198.50p | 194.96p | 196.40p | 256313 |
09/04/2018 | 193.80p | 197.30p | 187.50p | 197.30p | 190132 |
06/04/2018 | 188.00p | 194.00p | 186.90p | 191.60p | 273555 |
05/04/2018 | 185.80p | 190.00p | 182.87p | 190.00p | 363301 |
04/04/2018 | 178.60p | 183.70p | 178.30p | 181.80p | 469418 |
03/04/2018 | 186.20p | 186.70p | 175.38p | 181.60p | 532544 |
29/03/2018 | 191.20p | 192.68p | 187.80p | 188.10p | 213181 |
28/03/2018 | 189.50p | 189.80p | 186.45p | 188.40p | 144781 |
27/03/2018 | 196.20p | 196.20p | 187.10p | 188.30p | 249673 |
26/03/2018 | 186.30p | 193.80p | 185.20p | 186.70p | 201123 |
23/03/2018 | 193.60p | 193.60p | 187.50p | 191.80p | 170064 |
22/03/2018 | 201.60p | 201.60p | 193.50p | 194.70p | 142943 |
21/03/2018 | 197.40p | 199.30p | 195.50p | 197.70p | 234491 |
20/03/2018 | 197.20p | 201.00p | 196.50p | 197.60p | 229868 |
19/03/2018 | 204.00p | 206.00p | 196.00p | 196.20p | 285733 |
16/03/2018 | 210.20p | 210.20p | 201.40p | 203.00p | 1401488 |
15/03/2018 | 208.80p | 208.80p | 204.60p | 204.60p | 210551 |
14/03/2018 | 212.00p | 215.00p | 207.00p | 208.80p | 198203 |
13/03/2018 | 217.00p | 217.00p | 210.20p | 212.00p | 399996 |
12/03/2018 | 212.00p | 220.40p | 207.41p | 217.00p | 415212 |
09/03/2018 | 212.00p | 212.00p | 208.00p | 210.00p | 247789 |
08/03/2018 | 207.00p | 211.00p | 202.00p | 210.20p | 278806 |
07/03/2018 | 208.00p | 208.00p | 200.60p | 204.20p | 305885 |
06/03/2018 | 203.00p | 207.60p | 198.40p | 202.40p | 334593 |
05/03/2018 | 198.80p | 200.20p | 194.10p | 199.10p | 230173 |
02/03/2018 | 200.00p | 200.00p | 192.60p | 193.70p | 166403 |
01/03/2018 | 198.50p | 200.87p | 195.00p | 196.50p | 109255 |
28/02/2018 | 203.80p | 204.00p | 197.80p | 198.80p | 388103 |
27/02/2018 | 202.20p | 205.00p | 198.84p | 203.40p | 317899 |
26/02/2018 | 196.60p | 201.00p | 196.60p | 200.40p | 97230 |
23/02/2018 | 200.80p | 200.90p | 193.94p | 197.50p | 84285 |
22/02/2018 | 198.90p | 201.00p | 195.10p | 199.00p | 139195 |
21/02/2018 | 202.00p | 202.00p | 197.21p | 198.90p | 168143 |
20/02/2018 | 201.00p | 201.00p | 196.90p | 198.80p | 415662 |
19/02/2018 | 205.00p | 205.00p | 196.80p | 198.60p | 121497 |
16/02/2018 | 199.30p | 203.60p | 195.67p | 201.60p | 234307 |
15/02/2018 | 192.50p | 196.40p | 192.50p | 195.80p | 128893 |
14/02/2018 | 190.90p | 196.00p | 186.00p | 193.20p | 156956 |
13/02/2018 | 185.40p | 189.00p | 185.40p | 187.00p | 271190 |
12/02/2018 | 191.60p | 195.20p | 185.90p | 187.00p | 503805 |
09/02/2018 | 182.10p | 193.10p | 182.00p | 193.10p | 528703 |
08/02/2018 | 192.80p | 192.80p | 186.00p | 187.10p | 220286 |
07/02/2018 | 184.80p | 190.00p | 184.04p | 187.60p | 185946 |
06/02/2018 | 188.00p | 188.00p | 181.06p | 184.50p | 384018 |
05/02/2018 | 196.60p | 197.56p | 189.30p | 189.30p | 283632 |
02/02/2018 | 203.40p | 203.40p | 199.10p | 199.30p | 1207049 |
01/02/2018 | 204.80p | 204.80p | 199.00p | 203.40p | 180956 |
31/01/2018 | 201.00p | 201.80p | 198.80p | 201.00p | 249171 |
30/01/2018 | 200.20p | 204.53p | 198.20p | 199.00p | 339085 |
29/01/2018 | 200.00p | 203.58p | 199.00p | 202.60p | 196842 |
26/01/2018 | 198.60p | 201.60p | 197.30p | 201.00p | 1322075 |
25/01/2018 | 204.40p | 205.00p | 200.40p | 200.40p | 258651 |
24/01/2018 | 200.40p | 205.00p | 199.40p | 204.80p | 244121 |
23/01/2018 | 204.80p | 205.60p | 197.51p | 202.20p | 332167 |
22/01/2018 | 201.60p | 205.00p | 197.60p | 199.00p | 1000422 |
19/01/2018 | 199.10p | 201.40p | 195.80p | 200.80p | 1012837 |
18/01/2018 | 211.40p | 212.40p | 196.20p | 198.30p | 1597368 |
17/01/2018 | 215.00p | 215.00p | 205.12p | 208.00p | 1158904 |
16/01/2018 | 218.00p | 220.40p | 213.99p | 216.20p | 1648144 |
15/01/2018 | 223.20p | 225.20p | 213.05p | 219.00p | 784046 |
12/01/2018 | 226.40p | 227.80p | 218.00p | 223.20p | 274716 |
11/01/2018 | 224.20p | 226.80p | 215.62p | 225.00p | 326447 |
10/01/2018 | 223.80p | 226.40p | 220.00p | 224.60p | 219483 |
09/01/2018 | 227.80p | 228.71p | 222.00p | 226.20p | 206198 |
08/01/2018 | 220.40p | 228.90p | 220.40p | 225.80p | 251918 |
*Close Price adjusted for both dividends and splits