Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/09/2019 | 286.80p | 295.80p | 286.20p | 295.80p | 523636 |
10/09/2019 | 284.40p | 288.00p | 284.20p | 288.00p | 234375 |
09/09/2019 | 288.40p | 290.73p | 285.80p | 286.60p | 370190 |
06/09/2019 | 284.00p | 287.60p | 283.60p | 287.60p | 605221 |
05/09/2019 | 287.00p | 292.20p | 285.20p | 286.40p | 588808 |
04/09/2019 | 293.20p | 293.60p | 289.93p | 293.40p | 304435 |
03/09/2019 | 288.40p | 292.00p | 287.80p | 290.60p | 455884 |
02/09/2019 | 280.40p | 290.20p | 280.40p | 289.80p | 378104 |
30/08/2019 | 284.60p | 288.80p | 283.59p | 288.60p | 630124 |
29/08/2019 | 277.40p | 286.00p | 277.40p | 286.00p | 826526 |
28/08/2019 | 277.20p | 283.60p | 277.20p | 282.80p | 498690 |
27/08/2019 | 285.20p | 285.20p | 280.80p | 283.00p | 641629 |
23/08/2019 | 281.60p | 287.20p | 280.38p | 284.00p | 537947 |
22/08/2019 | 271.60p | 279.80p | 271.60p | 279.80p | 489843 |
21/08/2019 | 274.40p | 279.60p | 274.40p | 278.60p | 450632 |
20/08/2019 | 266.60p | 276.00p | 266.60p | 276.00p | 443119 |
19/08/2019 | 272.20p | 275.20p | 270.40p | 274.00p | 379255 |
16/08/2019 | 266.40p | 272.20p | 266.40p | 272.00p | 607830 |
15/08/2019 | 267.60p | 270.20p | 266.80p | 269.00p | 639163 |
14/08/2019 | 274.20p | 274.20p | 265.22p | 267.00p | 996584 |
13/08/2019 | 273.20p | 274.00p | 269.20p | 272.00p | 536955 |
12/08/2019 | 281.00p | 281.74p | 274.60p | 275.20p | 430361 |
09/08/2019 | 278.80p | 281.80p | 277.88p | 279.20p | 444137 |
08/08/2019 | 279.20p | 281.80p | 278.80p | 281.40p | 385119 |
07/08/2019 | 274.20p | 279.20p | 274.20p | 279.00p | 552658 |
06/08/2019 | 276.40p | 280.40p | 274.40p | 274.40p | 435417 |
05/08/2019 | 277.00p | 279.20p | 274.62p | 277.40p | 508147 |
02/08/2019 | 284.60p | 285.00p | 280.20p | 280.20p | 505191 |
01/08/2019 | 292.60p | 292.60p | 279.20p | 285.00p | 729756 |
31/07/2019 | 291.60p | 292.60p | 287.20p | 289.20p | 1020623 |
30/07/2019 | 301.80p | 304.29p | 293.80p | 293.80p | 521134 |
29/07/2019 | 292.60p | 306.20p | 292.60p | 299.60p | 1221565 |
26/07/2019 | 291.00p | 291.00p | 287.60p | 289.40p | 366916 |
25/07/2019 | 287.80p | 290.00p | 286.20p | 289.60p | 826904 |
24/07/2019 | 274.40p | 288.00p | 274.40p | 285.40p | 774303 |
23/07/2019 | 273.40p | 278.00p | 271.60p | 277.20p | 459863 |
22/07/2019 | 274.00p | 277.60p | 270.40p | 273.00p | 573644 |
19/07/2019 | 277.00p | 279.00p | 272.40p | 275.20p | 672635 |
18/07/2019 | 280.00p | 281.00p | 276.60p | 277.80p | 564574 |
17/07/2019 | 284.00p | 286.70p | 280.40p | 280.40p | 631794 |
16/07/2019 | 282.60p | 283.60p | 280.20p | 282.20p | 557839 |
15/07/2019 | 278.00p | 284.40p | 277.60p | 282.60p | 504403 |
12/07/2019 | 279.40p | 280.40p | 276.00p | 279.60p | 383848 |
11/07/2019 | 278.00p | 281.00p | 278.00p | 278.00p | 536791 |
10/07/2019 | 280.00p | 281.00p | 277.80p | 279.20p | 560219 |
09/07/2019 | 277.00p | 279.80p | 276.40p | 278.60p | 723013 |
08/07/2019 | 276.40p | 279.40p | 276.40p | 278.60p | 422414 |
05/07/2019 | 279.20p | 280.00p | 277.40p | 278.60p | 547923 |
04/07/2019 | 279.40p | 281.12p | 279.40p | 279.80p | 359960 |
03/07/2019 | 280.20p | 282.00p | 278.60p | 280.40p | 435281 |
02/07/2019 | 278.00p | 282.20p | 278.00p | 280.40p | 1097591 |
01/07/2019 | 280.00p | 282.60p | 277.61p | 279.40p | 1590215 |
28/06/2019 | 277.60p | 282.80p | 275.40p | 279.40p | 1180889 |
27/06/2019 | 284.80p | 284.80p | 280.00p | 282.20p | 558811 |
26/06/2019 | 290.00p | 290.60p | 282.80p | 283.20p | 1160673 |
25/06/2019 | 290.00p | 291.40p | 289.20p | 289.20p | 544635 |
24/06/2019 | 290.00p | 294.40p | 290.00p | 291.00p | 611456 |
21/06/2019 | 291.20p | 292.40p | 285.80p | 292.40p | 2711049 |
20/06/2019 | 289.80p | 292.80p | 289.20p | 289.20p | 1429456 |
19/06/2019 | 296.60p | 296.60p | 289.60p | 291.20p | 661343 |
18/06/2019 | 291.60p | 296.60p | 288.54p | 294.40p | 1214225 |
17/06/2019 | 292.40p | 292.40p | 289.20p | 290.80p | 485048 |
14/06/2019 | 291.80p | 291.80p | 288.20p | 290.20p | 609637 |
13/06/2019 | 294.60p | 294.60p | 289.60p | 289.60p | 581721 |
12/06/2019 | 287.60p | 290.90p | 287.60p | 290.20p | 565790 |
11/06/2019 | 290.40p | 292.80p | 288.40p | 291.20p | 884212 |
10/06/2019 | 286.40p | 290.00p | 285.00p | 290.00p | 936830 |
07/06/2019 | 287.60p | 287.60p | 285.40p | 285.80p | 785497 |
06/06/2019 | 284.60p | 286.80p | 284.40p | 285.40p | 1096816 |
05/06/2019 | 275.00p | 288.40p | 270.20p | 285.80p | 1348730 |
04/06/2019 | 288.00p | 289.00p | 284.60p | 286.80p | 863193 |
03/06/2019 | 291.00p | 292.10p | 286.80p | 288.60p | 719863 |
31/05/2019 | 298.40p | 301.20p | 289.60p | 291.40p | 1037507 |
30/05/2019 | 300.00p | 301.60p | 295.80p | 298.20p | 991004 |
29/05/2019 | 298.40p | 300.40p | 291.80p | 293.80p | 960870 |
28/05/2019 | 304.60p | 304.60p | 294.60p | 300.80p | 1957872 |
24/05/2019 | 311.60p | 315.40p | 302.80p | 303.00p | 983177 |
23/05/2019 | 311.20p | 324.40p | 301.28p | 312.40p | 2398413 |
22/05/2019 | 300.40p | 304.20p | 296.80p | 296.80p | 883183 |
21/05/2019 | 303.40p | 308.60p | 302.40p | 303.80p | 1130445 |
20/05/2019 | 300.00p | 304.40p | 298.94p | 304.20p | 945400 |
17/05/2019 | 304.20p | 304.40p | 301.20p | 303.60p | 435178 |
16/05/2019 | 300.00p | 302.40p | 300.00p | 301.80p | 517778 |
15/05/2019 | 301.00p | 302.80p | 299.00p | 300.20p | 771221 |
14/05/2019 | 298.80p | 300.87p | 298.20p | 300.00p | 659911 |
13/05/2019 | 305.00p | 305.00p | 297.00p | 297.00p | 392814 |
10/05/2019 | 302.80p | 302.80p | 298.94p | 300.20p | 391241 |
09/05/2019 | 304.60p | 304.70p | 298.80p | 299.40p | 440520 |
08/05/2019 | 306.40p | 306.40p | 302.80p | 303.80p | 792593 |
07/05/2019 | 309.00p | 309.00p | 303.60p | 303.60p | 955213 |
03/05/2019 | 306.80p | 307.80p | 302.94p | 307.00p | 872242 |
02/05/2019 | 305.00p | 305.00p | 300.60p | 303.40p | 949385 |
01/05/2019 | 302.60p | 305.40p | 301.20p | 304.20p | 405407 |
30/04/2019 | 297.20p | 302.20p | 297.20p | 301.40p | 1056710 |
29/04/2019 | 295.40p | 301.00p | 292.60p | 301.00p | 1130602 |
26/04/2019 | 295.80p | 295.80p | 291.00p | 293.40p | 737916 |
25/04/2019 | 294.00p | 297.00p | 293.40p | 294.00p | 516160 |
24/04/2019 | 292.00p | 293.40p | 289.53p | 293.40p | 660976 |
23/04/2019 | 291.00p | 292.12p | 289.20p | 289.60p | 589364 |
18/04/2019 | 288.60p | 291.60p | 285.60p | 290.40p | 864389 |
17/04/2019 | 288.40p | 291.60p | 287.40p | 288.00p | 610667 |
16/04/2019 | 288.00p | 290.94p | 287.60p | 289.00p | 574454 |
15/04/2019 | 288.20p | 291.20p | 285.20p | 287.40p | 801709 |
12/04/2019 | 295.40p | 295.40p | 287.20p | 290.80p | 937413 |
11/04/2019 | 295.60p | 295.60p | 289.20p | 289.20p | 990757 |
10/04/2019 | 297.40p | 301.80p | 291.67p | 293.20p | 1087217 |
09/04/2019 | 308.00p | 308.20p | 303.20p | 305.00p | 1679892 |
08/04/2019 | 306.40p | 309.80p | 305.73p | 307.00p | 625341 |
05/04/2019 | 302.60p | 308.20p | 298.60p | 305.20p | 1096543 |
04/04/2019 | 300.60p | 306.00p | 299.53p | 301.40p | 423392 |
03/04/2019 | 297.00p | 302.80p | 297.00p | 302.40p | 645442 |
02/04/2019 | 303.20p | 309.09p | 298.40p | 299.00p | 804751 |
01/04/2019 | 308.00p | 308.00p | 300.20p | 302.20p | 581982 |
29/03/2019 | 295.40p | 301.80p | 269.80p | 301.20p | 1253096 |
28/03/2019 | 297.10p | 298.70p | 295.27p | 297.00p | 551544 |
27/03/2019 | 296.10p | 297.34p | 294.40p | 295.70p | 575446 |
26/03/2019 | 294.90p | 298.60p | 291.75p | 296.10p | 1089083 |
25/03/2019 | 295.90p | 297.50p | 293.40p | 295.10p | 507410 |
22/03/2019 | 305.90p | 307.50p | 297.30p | 297.30p | 628205 |
21/03/2019 | 310.00p | 310.00p | 304.80p | 307.40p | 373073 |
20/03/2019 | 312.40p | 314.50p | 309.10p | 309.10p | 867391 |
19/03/2019 | 309.10p | 313.70p | 309.10p | 311.00p | 1146282 |
18/03/2019 | 306.00p | 310.80p | 306.00p | 309.70p | 645528 |
15/03/2019 | 307.80p | 310.41p | 305.50p | 306.10p | 1950246 |
14/03/2019 | 303.20p | 308.40p | 301.90p | 306.20p | 1159827 |
13/03/2019 | 300.20p | 304.90p | 299.91p | 304.50p | 1107731 |
12/03/2019 | 300.10p | 303.60p | 297.68p | 301.60p | 891159 |
11/03/2019 | 304.60p | 305.50p | 300.40p | 301.10p | 1003238 |
08/03/2019 | 302.50p | 305.20p | 299.75p | 302.20p | 758729 |
07/03/2019 | 303.20p | 305.10p | 301.20p | 304.20p | 1043989 |
06/03/2019 | 306.40p | 308.30p | 303.90p | 303.90p | 914106 |
05/03/2019 | 309.00p | 311.10p | 307.40p | 307.70p | 1068514 |
04/03/2019 | 311.40p | 314.70p | 309.70p | 310.90p | 820500 |
01/03/2019 | 310.00p | 311.60p | 304.40p | 311.40p | 1048948 |
28/02/2019 | 305.00p | 307.20p | 300.80p | 306.80p | 1199040 |
27/02/2019 | 305.80p | 315.20p | 305.20p | 307.00p | 1335852 |
26/02/2019 | 305.00p | 307.40p | 300.40p | 305.00p | 539590 |
25/02/2019 | 308.60p | 309.90p | 305.10p | 307.00p | 1230015 |
22/02/2019 | 309.00p | 314.20p | 309.00p | 309.80p | 894629 |
21/02/2019 | 310.20p | 315.00p | 308.50p | 309.70p | 594645 |
20/02/2019 | 309.10p | 310.80p | 305.90p | 309.20p | 1676139 |
19/02/2019 | 310.20p | 312.50p | 310.00p | 310.10p | 827181 |
18/02/2019 | 307.90p | 313.30p | 306.90p | 311.30p | 600372 |
15/02/2019 | 308.50p | 311.50p | 306.20p | 310.20p | 978011 |
14/02/2019 | 305.00p | 310.20p | 304.70p | 308.20p | 838757 |
13/02/2019 | 301.90p | 305.80p | 298.70p | 305.00p | 973540 |
12/02/2019 | 306.00p | 307.30p | 299.80p | 301.00p | 744389 |
11/02/2019 | 304.80p | 308.10p | 301.90p | 306.00p | 906086 |
08/02/2019 | 299.20p | 303.10p | 299.20p | 302.80p | 658212 |
07/02/2019 | 305.80p | 306.60p | 301.80p | 301.80p | 1250018 |
06/02/2019 | 303.70p | 306.90p | 300.20p | 305.70p | 946034 |
05/02/2019 | 301.80p | 306.10p | 298.13p | 303.60p | 579932 |
04/02/2019 | 297.70p | 301.30p | 297.70p | 300.00p | 617224 |
01/02/2019 | 302.10p | 303.50p | 297.10p | 298.90p | 983804 |
31/01/2019 | 287.80p | 307.10p | 283.40p | 303.00p | 2065138 |
30/01/2019 | 294.30p | 295.80p | 293.30p | 294.00p | 978122 |
29/01/2019 | 295.60p | 297.70p | 293.80p | 293.80p | 696896 |
28/01/2019 | 294.20p | 296.70p | 288.91p | 293.90p | 1084852 |
25/01/2019 | 299.30p | 301.10p | 295.90p | 296.80p | 450104 |
24/01/2019 | 296.70p | 300.70p | 296.20p | 299.70p | 951108 |
23/01/2019 | 303.30p | 303.30p | 298.50p | 298.90p | 1088105 |
22/01/2019 | 309.40p | 310.90p | 302.70p | 305.00p | 1951601 |
21/01/2019 | 301.50p | 304.60p | 291.51p | 301.70p | 867877 |
18/01/2019 | 303.90p | 304.98p | 300.60p | 301.40p | 923391 |
17/01/2019 | 300.70p | 304.20p | 295.10p | 302.00p | 1115055 |
16/01/2019 | 307.70p | 308.20p | 299.60p | 299.60p | 1015634 |
15/01/2019 | 303.00p | 307.00p | 301.50p | 304.70p | 1243211 |
14/01/2019 | 300.70p | 305.00p | 295.60p | 301.90p | 849748 |
11/01/2019 | 300.70p | 305.30p | 296.40p | 302.00p | 1067160 |
10/01/2019 | 299.40p | 299.80p | 291.20p | 298.80p | 1002033 |
09/01/2019 | 297.30p | 305.40p | 295.80p | 300.10p | 1028660 |
08/01/2019 | 290.40p | 297.20p | 289.40p | 294.50p | 1148057 |
07/01/2019 | 293.90p | 293.90p | 290.20p | 291.70p | 596985 |
04/01/2019 | 289.40p | 292.30p | 289.17p | 292.00p | 706647 |
03/01/2019 | 290.20p | 291.10p | 287.30p | 288.90p | 913339 |
02/01/2019 | 290.10p | 294.60p | 284.60p | 290.50p | 683181 |
31/12/2018 | 282.10p | 289.00p | 281.19p | 286.40p | 297947 |
28/12/2018 | 279.10p | 284.60p | 274.30p | 284.60p | 713513 |
27/12/2018 | 291.00p | 294.00p | 277.40p | 278.70p | 1473827 |
24/12/2018 | 287.00p | 290.50p | 286.60p | 286.60p | 182238 |
21/12/2018 | 291.20p | 293.90p | 288.60p | 290.60p | 3485736 |
20/12/2018 | 285.00p | 293.30p | 285.00p | 292.30p | 1613993 |
19/12/2018 | 289.40p | 294.40p | 287.20p | 290.80p | 1541624 |
18/12/2018 | 286.20p | 289.90p | 282.60p | 287.80p | 1306000 |
17/12/2018 | 285.00p | 286.60p | 282.30p | 285.50p | 1150033 |
14/12/2018 | 282.60p | 287.40p | 282.40p | 284.20p | 1425222 |
13/12/2018 | 288.80p | 290.90p | 283.40p | 285.00p | 715537 |
12/12/2018 | 282.10p | 290.83p | 282.10p | 289.30p | 1562631 |
11/12/2018 | 283.90p | 285.50p | 279.50p | 282.20p | 1085255 |
10/12/2018 | 285.70p | 287.60p | 279.60p | 281.10p | 1434007 |
07/12/2018 | 287.00p | 291.10p | 287.00p | 288.80p | 1124856 |
06/12/2018 | 290.10p | 290.60p | 284.60p | 285.70p | 1558547 |
05/12/2018 | 292.90p | 296.00p | 289.80p | 291.20p | 1329665 |
04/12/2018 | 293.30p | 298.60p | 293.30p | 297.30p | 2401033 |
03/12/2018 | 302.30p | 303.80p | 292.70p | 296.60p | 865638 |
30/11/2018 | 296.70p | 298.10p | 292.40p | 296.90p | 1191992 |
29/11/2018 | 296.50p | 300.60p | 293.30p | 296.70p | 2325675 |
28/11/2018 | 284.70p | 294.40p | 284.70p | 292.10p | 4499663 |
27/11/2018 | 278.10p | 285.40p | 276.65p | 283.90p | 1945717 |
26/11/2018 | 279.60p | 283.20p | 276.70p | 278.80p | 1134919 |
*Close Price adjusted for both dividends and splits