Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/11/2018 | 272.00p | 276.30p | 268.59p | 276.30p | 859596 |
22/11/2018 | 274.00p | 275.80p | 270.80p | 274.90p | 827314 |
21/11/2018 | 273.50p | 274.40p | 268.50p | 272.90p | 902565 |
20/11/2018 | 271.40p | 275.40p | 269.30p | 272.90p | 1945243 |
19/11/2018 | 271.90p | 277.20p | 271.90p | 272.50p | 1121795 |
16/11/2018 | 276.30p | 280.30p | 271.38p | 273.20p | 2043353 |
15/11/2018 | 265.00p | 283.60p | 265.00p | 270.80p | 2680330 |
14/11/2018 | 271.20p | 274.00p | 268.60p | 270.60p | 2418001 |
13/11/2018 | 273.50p | 275.60p | 272.10p | 273.20p | 1464973 |
12/11/2018 | 271.90p | 273.63p | 270.30p | 271.00p | 2150780 |
09/11/2018 | 279.40p | 279.80p | 272.90p | 273.00p | 1753099 |
08/11/2018 | 276.50p | 284.00p | 276.50p | 280.00p | 2288199 |
07/11/2018 | 270.40p | 276.90p | 270.40p | 275.70p | 960692 |
06/11/2018 | 268.30p | 271.50p | 267.06p | 270.50p | 958882 |
05/11/2018 | 272.70p | 274.50p | 268.50p | 269.30p | 625255 |
02/11/2018 | 277.70p | 279.80p | 273.60p | 274.00p | 927073 |
01/11/2018 | 276.10p | 284.00p | 274.30p | 275.10p | 950707 |
31/10/2018 | 277.10p | 282.30p | 275.00p | 277.70p | 1141306 |
30/10/2018 | 273.60p | 276.70p | 271.05p | 273.60p | 864736 |
29/10/2018 | 275.40p | 280.00p | 272.40p | 274.50p | 831370 |
26/10/2018 | 275.70p | 275.70p | 270.70p | 273.30p | 1094563 |
25/10/2018 | 272.10p | 278.20p | 269.10p | 277.70p | 896333 |
24/10/2018 | 276.10p | 277.80p | 271.60p | 272.60p | 810787 |
23/10/2018 | 273.30p | 276.40p | 271.20p | 274.00p | 1172055 |
22/10/2018 | 272.40p | 279.50p | 272.40p | 276.90p | 977425 |
19/10/2018 | 278.40p | 278.70p | 276.20p | 277.00p | 1229468 |
18/10/2018 | 285.00p | 285.00p | 279.10p | 279.70p | 1332380 |
17/10/2018 | 284.80p | 284.80p | 277.70p | 279.10p | 1154308 |
16/10/2018 | 277.70p | 282.80p | 277.10p | 282.80p | 887894 |
15/10/2018 | 275.20p | 278.80p | 272.10p | 276.30p | 770061 |
12/10/2018 | 277.00p | 280.90p | 276.20p | 276.40p | 814550 |
11/10/2018 | 282.10p | 285.30p | 275.40p | 275.70p | 1411517 |
10/10/2018 | 287.00p | 290.30p | 283.20p | 283.60p | 1553109 |
09/10/2018 | 288.50p | 290.10p | 286.70p | 288.90p | 1998980 |
08/10/2018 | 283.60p | 288.60p | 283.60p | 287.70p | 1062727 |
05/10/2018 | 286.00p | 287.10p | 285.10p | 286.00p | 841908 |
04/10/2018 | 288.90p | 289.44p | 285.10p | 285.10p | 974318 |
03/10/2018 | 292.10p | 292.44p | 288.30p | 289.00p | 559456 |
02/10/2018 | 289.80p | 290.40p | 288.20p | 289.30p | 573805 |
01/10/2018 | 288.10p | 290.70p | 285.20p | 289.00p | 1575227 |
28/09/2018 | 289.40p | 290.90p | 286.20p | 286.20p | 1349609 |
27/09/2018 | 287.80p | 288.50p | 285.70p | 287.60p | 484873 |
26/09/2018 | 285.10p | 287.60p | 285.00p | 287.60p | 916092 |
25/09/2018 | 290.00p | 290.96p | 283.50p | 286.10p | 974407 |
24/09/2018 | 282.90p | 288.90p | 282.90p | 288.10p | 525928 |
21/09/2018 | 290.60p | 291.80p | 284.60p | 285.40p | 1919419 |
20/09/2018 | 292.80p | 292.80p | 289.70p | 291.30p | 1181577 |
19/09/2018 | 295.10p | 296.70p | 291.40p | 292.00p | 1755402 |
18/09/2018 | 291.60p | 299.07p | 289.40p | 292.80p | 1990216 |
17/09/2018 | 288.80p | 292.60p | 287.40p | 289.70p | 1647991 |
14/09/2018 | 288.00p | 291.80p | 287.00p | 289.00p | 749105 |
13/09/2018 | 288.80p | 291.10p | 287.20p | 287.40p | 863807 |
12/09/2018 | 277.00p | 291.00p | 277.00p | 288.70p | 2004168 |
11/09/2018 | 283.20p | 283.20p | 275.90p | 279.10p | 887520 |
10/09/2018 | 278.10p | 284.30p | 276.40p | 281.60p | 1275417 |
07/09/2018 | 281.50p | 281.50p | 274.20p | 276.50p | 1028472 |
06/09/2018 | 270.40p | 276.90p | 269.60p | 275.60p | 625329 |
05/09/2018 | 275.50p | 275.50p | 269.60p | 270.40p | 500367 |
04/09/2018 | 274.90p | 277.80p | 273.80p | 274.70p | 814684 |
03/09/2018 | 274.60p | 276.60p | 271.00p | 276.00p | 534342 |
31/08/2018 | 266.80p | 272.40p | 266.80p | 271.00p | 1303102 |
30/08/2018 | 269.90p | 271.60p | 268.10p | 268.30p | 612843 |
29/08/2018 | 273.70p | 279.20p | 270.20p | 270.20p | 940200 |
28/08/2018 | 269.70p | 279.80p | 269.70p | 277.30p | 1269517 |
24/08/2018 | 270.60p | 274.10p | 270.23p | 272.00p | 855229 |
23/08/2018 | 267.60p | 271.80p | 267.60p | 270.40p | 333507 |
22/08/2018 | 268.80p | 274.10p | 268.80p | 272.30p | 416472 |
21/08/2018 | 269.40p | 273.50p | 269.40p | 271.50p | 1178670 |
20/08/2018 | 270.40p | 275.10p | 266.88p | 271.90p | 1010717 |
17/08/2018 | 272.30p | 273.79p | 269.20p | 270.90p | 652738 |
16/08/2018 | 268.50p | 276.00p | 267.10p | 273.60p | 903145 |
15/08/2018 | 267.50p | 271.30p | 267.50p | 269.00p | 682594 |
14/08/2018 | 267.90p | 270.70p | 267.73p | 268.80p | 660915 |
13/08/2018 | 268.40p | 268.50p | 266.80p | 267.90p | 408317 |
10/08/2018 | 269.40p | 273.30p | 268.50p | 269.50p | 500873 |
09/08/2018 | 272.60p | 272.80p | 269.00p | 272.00p | 723785 |
08/08/2018 | 271.00p | 274.90p | 269.60p | 271.40p | 756130 |
07/08/2018 | 272.70p | 273.80p | 269.60p | 269.60p | 610134 |
06/08/2018 | 269.00p | 274.90p | 268.48p | 271.80p | 518844 |
03/08/2018 | 266.00p | 271.70p | 261.60p | 269.30p | 879214 |
02/08/2018 | 264.60p | 265.90p | 261.10p | 264.30p | 885408 |
01/08/2018 | 269.20p | 272.00p | 268.40p | 268.70p | 590136 |
31/07/2018 | 272.60p | 273.50p | 268.70p | 270.60p | 1247008 |
30/07/2018 | 280.70p | 280.70p | 272.80p | 273.40p | 711577 |
27/07/2018 | 274.50p | 277.10p | 272.90p | 274.40p | 685376 |
26/07/2018 | 274.80p | 277.00p | 272.40p | 272.70p | 1073178 |
25/07/2018 | 273.90p | 280.50p | 271.50p | 273.70p | 1360766 |
24/07/2018 | 271.10p | 275.20p | 268.40p | 271.30p | 1225151 |
23/07/2018 | 274.00p | 274.40p | 266.20p | 268.60p | 1230690 |
20/07/2018 | 271.50p | 276.90p | 271.50p | 275.00p | 995480 |
19/07/2018 | 276.00p | 276.00p | 271.10p | 272.90p | 1090350 |
18/07/2018 | 276.00p | 278.60p | 274.50p | 275.10p | 1501697 |
17/07/2018 | 275.10p | 276.50p | 271.50p | 275.40p | 2507882 |
16/07/2018 | 280.20p | 282.10p | 275.00p | 275.50p | 663720 |
13/07/2018 | 280.40p | 282.40p | 278.40p | 278.40p | 782507 |
12/07/2018 | 274.10p | 279.87p | 274.10p | 277.00p | 881531 |
11/07/2018 | 277.30p | 279.30p | 273.84p | 277.40p | 745892 |
10/07/2018 | 277.70p | 280.40p | 274.10p | 278.10p | 1640771 |
09/07/2018 | 273.00p | 277.93p | 272.20p | 277.20p | 1295285 |
06/07/2018 | 270.10p | 273.20p | 267.40p | 272.90p | 1061824 |
05/07/2018 | 273.20p | 275.80p | 270.60p | 273.00p | 1085069 |
04/07/2018 | 272.40p | 274.60p | 268.20p | 274.60p | 976845 |
03/07/2018 | 271.60p | 274.00p | 269.20p | 272.70p | 1691558 |
02/07/2018 | 266.50p | 273.90p | 266.10p | 270.40p | 1735123 |
29/06/2018 | 264.90p | 270.20p | 262.30p | 269.70p | 4343521 |
28/06/2018 | 258.60p | 264.80p | 255.09p | 262.40p | 1070163 |
27/06/2018 | 256.90p | 262.10p | 254.00p | 261.40p | 1786134 |
26/06/2018 | 257.00p | 257.60p | 253.00p | 256.70p | 2594031 |
25/06/2018 | 268.70p | 268.70p | 256.60p | 256.60p | 1683851 |
22/06/2018 | 262.50p | 272.60p | 262.50p | 270.00p | 3136183 |
21/06/2018 | 268.80p | 269.30p | 261.70p | 263.40p | 1484633 |
20/06/2018 | 270.70p | 273.00p | 264.93p | 268.20p | 1075430 |
19/06/2018 | 268.60p | 272.60p | 267.30p | 269.10p | 1232891 |
18/06/2018 | 271.40p | 271.90p | 268.80p | 270.30p | 1365074 |
15/06/2018 | 275.30p | 276.10p | 272.00p | 272.00p | 2958615 |
14/06/2018 | 271.20p | 275.50p | 257.50p | 274.90p | 2301147 |
13/06/2018 | 267.10p | 274.70p | 267.10p | 270.90p | 1842658 |
12/06/2018 | 272.30p | 272.50p | 265.40p | 267.60p | 2924104 |
11/06/2018 | 275.90p | 277.21p | 271.30p | 271.90p | 1980099 |
08/06/2018 | 272.50p | 276.60p | 270.10p | 276.00p | 1132559 |
07/06/2018 | 273.80p | 276.30p | 271.10p | 272.50p | 1539333 |
06/06/2018 | 268.60p | 274.00p | 267.40p | 273.90p | 2186019 |
05/06/2018 | 270.10p | 271.80p | 266.50p | 267.40p | 1417722 |
04/06/2018 | 269.60p | 271.20p | 265.58p | 270.20p | 1473000 |
01/06/2018 | 258.70p | 278.00p | 258.70p | 268.30p | 2869628 |
31/05/2018 | 263.50p | 267.50p | 262.30p | 264.30p | 1530205 |
30/05/2018 | 262.50p | 264.60p | 261.00p | 262.60p | 1420709 |
29/05/2018 | 263.80p | 266.90p | 258.40p | 262.00p | 2006107 |
25/05/2018 | 258.20p | 266.00p | 256.60p | 265.10p | 1990026 |
24/05/2018 | 250.00p | 258.70p | 242.40p | 256.80p | 3204516 |
23/05/2018 | 245.30p | 248.40p | 244.70p | 245.10p | 1206755 |
22/05/2018 | 242.50p | 246.70p | 242.50p | 246.10p | 1334404 |
21/05/2018 | 240.50p | 242.10p | 239.70p | 241.90p | 840964 |
18/05/2018 | 239.90p | 240.07p | 236.40p | 239.90p | 739310 |
17/05/2018 | 234.90p | 239.80p | 234.85p | 239.10p | 724637 |
16/05/2018 | 235.50p | 237.04p | 233.60p | 235.70p | 1165481 |
15/05/2018 | 235.80p | 237.10p | 234.30p | 235.00p | 937705 |
14/05/2018 | 236.60p | 237.50p | 233.90p | 235.90p | 1079723 |
11/05/2018 | 234.60p | 237.40p | 234.50p | 236.90p | 752525 |
10/05/2018 | 234.20p | 235.30p | 233.18p | 234.90p | 650713 |
09/05/2018 | 228.60p | 234.80p | 228.60p | 233.50p | 1613050 |
08/05/2018 | 228.90p | 230.70p | 227.90p | 228.60p | 1415653 |
04/05/2018 | 231.70p | 233.10p | 230.00p | 230.20p | 1825311 |
03/05/2018 | 231.60p | 232.40p | 229.90p | 231.70p | 1225242 |
02/05/2018 | 232.00p | 234.30p | 230.97p | 232.60p | 734678 |
01/05/2018 | 230.90p | 232.50p | 228.70p | 231.60p | 1256680 |
30/04/2018 | 228.90p | 233.30p | 226.60p | 230.50p | 1756845 |
27/04/2018 | 227.70p | 228.20p | 225.01p | 227.80p | 1228928 |
26/04/2018 | 230.00p | 230.50p | 226.00p | 226.80p | 1440767 |
25/04/2018 | 231.10p | 233.60p | 228.10p | 229.30p | 1529778 |
24/04/2018 | 226.00p | 238.20p | 226.00p | 231.70p | 1674943 |
23/04/2018 | 223.40p | 226.70p | 222.60p | 225.20p | 1415381 |
20/04/2018 | 222.60p | 224.80p | 221.97p | 223.00p | 938531 |
19/04/2018 | 219.80p | 225.40p | 219.70p | 221.90p | 1683136 |
18/04/2018 | 223.00p | 223.00p | 216.70p | 219.10p | 1617847 |
17/04/2018 | 224.70p | 224.70p | 221.20p | 222.90p | 2771771 |
16/04/2018 | 222.90p | 226.70p | 220.92p | 223.70p | 2179408 |
13/04/2018 | 219.20p | 223.70p | 219.00p | 222.20p | 1558603 |
12/04/2018 | 217.60p | 218.50p | 216.10p | 218.50p | 892813 |
11/04/2018 | 218.40p | 221.60p | 216.50p | 217.90p | 1601776 |
10/04/2018 | 215.70p | 219.50p | 215.70p | 219.20p | 1777037 |
09/04/2018 | 210.90p | 214.90p | 210.20p | 214.90p | 1468267 |
06/04/2018 | 209.40p | 212.60p | 208.40p | 210.40p | 788217 |
05/04/2018 | 205.90p | 210.40p | 205.50p | 209.70p | 796872 |
04/04/2018 | 206.10p | 206.10p | 202.80p | 204.10p | 1313246 |
03/04/2018 | 204.70p | 208.20p | 203.80p | 204.30p | 1833441 |
29/03/2018 | 201.50p | 206.80p | 200.20p | 206.30p | 3303956 |
28/03/2018 | 200.60p | 201.00p | 198.65p | 200.40p | 2190812 |
27/03/2018 | 203.40p | 203.40p | 199.35p | 201.60p | 2059921 |
26/03/2018 | 202.90p | 205.00p | 200.00p | 201.30p | 1150684 |
23/03/2018 | 198.90p | 202.80p | 196.10p | 201.80p | 1947424 |
22/03/2018 | 204.10p | 204.40p | 198.25p | 200.10p | 1375366 |
21/03/2018 | 205.50p | 206.30p | 203.40p | 205.20p | 1060264 |
20/03/2018 | 207.50p | 207.50p | 204.20p | 204.80p | 1438995 |
19/03/2018 | 209.20p | 210.50p | 205.30p | 206.10p | 1204794 |
16/03/2018 | 210.90p | 213.30p | 206.60p | 209.00p | 3483497 |
15/03/2018 | 209.20p | 211.20p | 207.80p | 210.50p | 1818869 |
14/03/2018 | 210.80p | 211.04p | 208.60p | 209.40p | 743491 |
13/03/2018 | 213.40p | 214.10p | 210.00p | 210.70p | 1204636 |
12/03/2018 | 212.40p | 214.00p | 211.20p | 213.80p | 1137847 |
09/03/2018 | 209.90p | 212.10p | 208.80p | 211.30p | 1362616 |
08/03/2018 | 204.60p | 211.40p | 204.60p | 210.40p | 1222597 |
07/03/2018 | 206.50p | 209.80p | 203.90p | 205.00p | 1256161 |
06/03/2018 | 205.80p | 208.20p | 205.10p | 205.90p | 1161548 |
05/03/2018 | 203.70p | 206.40p | 202.20p | 204.90p | 1292158 |
02/03/2018 | 204.00p | 204.50p | 202.30p | 203.20p | 2100978 |
01/03/2018 | 204.50p | 205.50p | 203.80p | 205.50p | 1235739 |
28/02/2018 | 203.00p | 205.80p | 203.00p | 205.10p | 1330089 |
27/02/2018 | 207.00p | 207.70p | 202.80p | 203.50p | 1677675 |
26/02/2018 | 207.40p | 208.00p | 203.60p | 204.60p | 1203504 |
23/02/2018 | 206.00p | 206.50p | 204.40p | 206.50p | 1223797 |
22/02/2018 | 205.70p | 206.20p | 203.40p | 206.20p | 1400197 |
21/02/2018 | 204.00p | 207.30p | 203.45p | 206.40p | 1057003 |
20/02/2018 | 201.70p | 204.30p | 199.70p | 204.10p | 1133769 |
19/02/2018 | 202.80p | 203.56p | 200.20p | 201.20p | 923079 |
16/02/2018 | 201.50p | 202.70p | 200.30p | 202.40p | 1027460 |
15/02/2018 | 198.45p | 200.40p | 197.00p | 200.40p | 1673150 |
14/02/2018 | 197.85p | 198.55p | 195.70p | 197.00p | 2041080 |
13/02/2018 | 200.40p | 202.30p | 195.45p | 196.60p | 1973488 |
12/02/2018 | 200.00p | 202.60p | 198.45p | 200.00p | 1278036 |
*Close Price adjusted for both dividends and splits