Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/08/2019 | 262.46p | 265.97p | 261.29p | 263.90p | 12441845 |
19/08/2019 | 261.49p | 263.00p | 259.50p | 261.77p | 8760210 |
16/08/2019 | 260.81p | 261.43p | 254.70p | 258.75p | 9028178 |
15/08/2019 | 261.49p | 263.42p | 256.07p | 258.61p | 12206368 |
14/08/2019 | 258.13p | 263.48p | 256.48p | 258.06p | 15058567 |
13/08/2019 | 253.94p | 259.12p | 249.45p | 258.27p | 16430812 |
12/08/2019 | 264.93p | 266.41p | 256.07p | 258.13p | 12604925 |
09/08/2019 | 265.54p | 271.38p | 263.69p | 267.47p | 14609557 |
08/08/2019 | 255.32p | 265.47p | 254.70p | 265.47p | 22733004 |
07/08/2019 | 261.77p | 263.76p | 248.25p | 250.51p | 25291330 |
06/08/2019 | 275.91p | 279.34p | 260.46p | 260.46p | 21496188 |
05/08/2019 | 280.44p | 281.26p | 274.53p | 279.68p | 12984602 |
02/08/2019 | 289.70p | 290.25p | 283.46p | 284.28p | 7882976 |
01/08/2019 | 294.92p | 296.15p | 290.46p | 294.16p | 5479773 |
31/07/2019 | 302.95p | 303.77p | 294.84p | 295.81p | 8595017 |
30/07/2019 | 306.45p | 308.71p | 304.53p | 305.83p | 7016838 |
29/07/2019 | 296.77p | 304.53p | 296.77p | 304.39p | 7082535 |
26/07/2019 | 298.35p | 298.56p | 296.02p | 298.01p | 8131143 |
25/07/2019 | 301.99p | 302.74p | 296.36p | 297.87p | 6997652 |
24/07/2019 | 302.26p | 302.26p | 294.64p | 299.86p | 5400200 |
23/07/2019 | 297.73p | 302.26p | 297.73p | 301.03p | 4861112 |
22/07/2019 | 295.33p | 299.86p | 294.51p | 297.46p | 4447550 |
19/07/2019 | 295.47p | 296.95p | 293.75p | 296.22p | 5923322 |
18/07/2019 | 295.88p | 296.98p | 293.55p | 293.75p | 7301768 |
17/07/2019 | 297.18p | 301.23p | 297.18p | 298.56p | 7555664 |
16/07/2019 | 292.24p | 298.76p | 291.76p | 297.12p | 13595075 |
15/07/2019 | 290.53p | 293.13p | 290.05p | 292.52p | 6172835 |
12/07/2019 | 289.50p | 293.07p | 288.81p | 290.59p | 6003350 |
11/07/2019 | 290.73p | 291.28p | 287.30p | 289.50p | 8363172 |
10/07/2019 | 293.75p | 295.54p | 290.18p | 290.18p | 7727912 |
09/07/2019 | 292.17p | 294.23p | 291.21p | 293.41p | 7239434 |
08/07/2019 | 297.18p | 297.46p | 292.17p | 292.79p | 8666734 |
05/07/2019 | 298.28p | 299.86p | 294.78p | 296.43p | 8870914 |
04/07/2019 | 299.45p | 300.48p | 298.01p | 299.45p | 5976476 |
03/07/2019 | 294.64p | 302.13p | 294.64p | 299.79p | 7803796 |
02/07/2019 | 295.26p | 297.94p | 291.97p | 294.37p | 10566631 |
01/07/2019 | 291.49p | 294.64p | 290.66p | 294.23p | 11250954 |
28/06/2019 | 289.63p | 290.53p | 286.07p | 288.40p | 13381725 |
27/06/2019 | 292.24p | 293.27p | 287.44p | 289.70p | 17216224 |
26/06/2019 | 298.90p | 300.16p | 291.76p | 291.76p | 13574744 |
25/06/2019 | 302.67p | 303.70p | 300.00p | 300.00p | 10334406 |
24/06/2019 | 302.81p | 309.19p | 302.81p | 304.39p | 9257311 |
21/06/2019 | 312.97p | 313.31p | 300.89p | 302.67p | 27718638 |
20/06/2019 | 312.56p | 316.02p | 312.01p | 313.31p | 6921908 |
19/06/2019 | 316.33p | 317.64p | 310.98p | 311.73p | 9634216 |
18/06/2019 | 311.53p | 319.22p | 310.91p | 317.02p | 9421627 |
17/06/2019 | 307.68p | 312.42p | 306.45p | 311.25p | 8345434 |
14/06/2019 | 306.93p | 309.68p | 305.01p | 306.04p | 9551137 |
13/06/2019 | 306.59p | 308.92p | 305.49p | 307.82p | 8499003 |
12/06/2019 | 306.86p | 308.51p | 304.12p | 306.66p | 26955402 |
11/06/2019 | 309.33p | 313.38p | 308.85p | 309.54p | 9847048 |
10/06/2019 | 312.90p | 313.38p | 307.75p | 308.92p | 7403238 |
07/06/2019 | 307.82p | 312.90p | 306.66p | 312.08p | 8924561 |
06/06/2019 | 304.80p | 309.61p | 303.98p | 306.79p | 8790350 |
05/06/2019 | 301.51p | 306.04p | 301.10p | 303.02p | 8566848 |
04/06/2019 | 296.29p | 302.95p | 294.92p | 301.64p | 11219019 |
03/06/2019 | 292.93p | 298.28p | 289.77p | 297.66p | 9728324 |
31/05/2019 | 296.29p | 296.43p | 291.35p | 295.12p | 11669337 |
30/05/2019 | 297.05p | 299.79p | 297.05p | 298.69p | 8874970 |
29/05/2019 | 298.08p | 299.79p | 293.20p | 296.50p | 10111647 |
28/05/2019 | 306.66p | 307.10p | 300.00p | 300.00p | 23785426 |
24/05/2019 | 305.90p | 308.51p | 302.33p | 304.80p | 10931679 |
23/05/2019 | 314.96p | 314.96p | 304.12p | 305.42p | 11132781 |
22/05/2019 | 316.81p | 317.77p | 311.94p | 315.51p | 12069567 |
21/05/2019 | 323.74p | 324.50p | 313.52p | 315.03p | 10559576 |
20/05/2019 | 321.14p | 323.95p | 317.71p | 322.99p | 10751869 |
17/05/2019 | 320.73p | 322.78p | 319.12p | 321.55p | 12598707 |
16/05/2019 | 314.27p | 320.73p | 313.31p | 320.73p | 11038758 |
15/05/2019 | 312.28p | 314.89p | 311.94p | 314.34p | 10136920 |
14/05/2019 | 309.26p | 311.87p | 307.45p | 311.46p | 12968939 |
13/05/2019 | 314.75p | 315.85p | 307.62p | 308.10p | 9283522 |
10/05/2019 | 315.71p | 318.67p | 313.79p | 315.23p | 28791344 |
09/05/2019 | 311.32p | 315.71p | 309.40p | 313.59p | 11166733 |
08/05/2019 | 312.90p | 315.65p | 309.26p | 313.79p | 15130412 |
07/05/2019 | 319.56p | 319.56p | 312.49p | 313.18p | 11241673 |
03/05/2019 | 315.37p | 323.47p | 314.48p | 320.59p | 19105576 |
02/05/2019 | 312.49p | 319.97p | 311.39p | 316.20p | 12635450 |
01/05/2019 | 315.71p | 315.71p | 310.84p | 314.27p | 4299923 |
30/04/2019 | 314.75p | 316.27p | 312.49p | 313.86p | 11582444 |
29/04/2019 | 314.62p | 317.36p | 314.03p | 316.68p | 8803513 |
26/04/2019 | 317.02p | 317.71p | 313.52p | 314.34p | 9803229 |
25/04/2019 | 315.03p | 318.12p | 313.66p | 318.12p | 9883097 |
24/04/2019 | 315.17p | 316.61p | 313.11p | 316.47p | 12438252 |
23/04/2019 | 312.49p | 315.99p | 310.50p | 314.07p | 10986343 |
18/04/2019 | 311.67p | 312.49p | 310.09p | 311.53p | 6499133 |
17/04/2019 | 309.33p | 313.53p | 308.61p | 311.25p | 8327116 |
16/04/2019 | 306.38p | 309.26p | 305.01p | 309.26p | 8648501 |
15/04/2019 | 305.56p | 308.23p | 305.28p | 305.76p | 8383276 |
12/04/2019 | 302.26p | 307.00p | 302.26p | 306.04p | 11293257 |
11/04/2019 | 305.83p | 306.59p | 300.80p | 301.99p | 8193293 |
10/04/2019 | 308.71p | 308.78p | 303.98p | 305.08p | 10956938 |
09/04/2019 | 310.77p | 311.39p | 308.03p | 308.44p | 9241254 |
08/04/2019 | 316.54p | 318.94p | 311.32p | 312.56p | 10609595 |
05/04/2019 | 310.02p | 318.32p | 310.02p | 318.05p | 21289596 |
04/04/2019 | 312.01p | 312.28p | 309.26p | 310.22p | 9887593 |
03/04/2019 | 311.12p | 312.28p | 306.11p | 312.28p | 26097226 |
02/04/2019 | 311.25p | 314.69p | 306.31p | 311.25p | 18146294 |
01/04/2019 | 311.60p | 315.37p | 311.46p | 314.75p | 14423870 |
29/03/2019 | 310.43p | 312.08p | 308.78p | 309.95p | 10409387 |
28/03/2019 | 306.72p | 310.77p | 305.97p | 308.71p | 7500181 |
27/03/2019 | 308.51p | 310.22p | 305.35p | 306.04p | 6918874 |
26/03/2019 | 301.99p | 308.44p | 298.97p | 305.97p | 11419451 |
25/03/2019 | 309.40p | 310.09p | 301.10p | 307.14p | 12093736 |
22/03/2019 | 317.84p | 319.42p | 309.88p | 310.22p | 10707646 |
21/03/2019 | 315.10p | 319.35p | 314.27p | 317.43p | 8145043 |
20/03/2019 | 315.85p | 317.09p | 313.93p | 316.20p | 8459183 |
19/03/2019 | 311.39p | 316.40p | 310.70p | 315.30p | 6155808 |
18/03/2019 | 314.82p | 314.82p | 308.23p | 311.73p | 10235187 |
15/03/2019 | 308.03p | 310.50p | 306.86p | 308.03p | 19895914 |
14/03/2019 | 305.42p | 308.58p | 303.64p | 308.37p | 7783960 |
13/03/2019 | 303.70p | 305.76p | 300.82p | 305.15p | 10789725 |
12/03/2019 | 304.53p | 305.42p | 300.62p | 304.46p | 8469260 |
11/03/2019 | 307.68p | 308.92p | 301.30p | 303.84p | 8906296 |
08/03/2019 | 306.38p | 307.75p | 300.07p | 302.61p | 8423192 |
07/03/2019 | 306.86p | 309.88p | 305.55p | 308.85p | 9541064 |
06/03/2019 | 312.56p | 315.30p | 307.55p | 308.85p | 9366514 |
05/03/2019 | 305.83p | 313.86p | 305.15p | 313.31p | 11275388 |
04/03/2019 | 310.43p | 312.49p | 301.16p | 307.20p | 26716134 |
01/03/2019 | 333.70p | 333.70p | 308.78p | 310.57p | 25713206 |
28/02/2019 | 342.34p | 344.37p | 318.54p | 327.73p | 35485572 |
27/02/2019 | 327.73p | 337.27p | 325.46p | 337.27p | 9488352 |
26/02/2019 | 333.63p | 335.07p | 329.99p | 334.93p | 9258313 |
25/02/2019 | 336.99p | 337.47p | 333.49p | 335.48p | 6753358 |
22/02/2019 | 336.99p | 340.01p | 336.10p | 336.92p | 7672286 |
21/02/2019 | 340.01p | 340.01p | 334.66p | 336.85p | 8548609 |
20/02/2019 | 335.34p | 339.60p | 334.18p | 339.19p | 10593113 |
19/02/2019 | 332.32p | 335.34p | 329.65p | 334.52p | 11639868 |
18/02/2019 | 332.39p | 333.56p | 330.06p | 333.56p | 5625602 |
15/02/2019 | 326.28p | 333.35p | 323.88p | 333.35p | 10561656 |
14/02/2019 | 324.43p | 329.72p | 324.36p | 325.60p | 7936798 |
13/02/2019 | 319.83p | 325.74p | 318.12p | 323.13p | 10621740 |
12/02/2019 | 313.86p | 314.38p | 309.61p | 313.52p | 8841698 |
11/02/2019 | 312.28p | 314.62p | 309.68p | 313.79p | 6355060 |
08/02/2019 | 308.65p | 312.35p | 307.75p | 309.40p | 6219375 |
07/02/2019 | 310.02p | 314.75p | 309.81p | 309.81p | 6070282 |
06/02/2019 | 312.28p | 314.34p | 309.95p | 312.15p | 7334064 |
05/02/2019 | 308.78p | 314.96p | 304.39p | 314.00p | 10486562 |
04/02/2019 | 308.85p | 311.18p | 305.56p | 308.17p | 6593370 |
01/02/2019 | 304.80p | 311.18p | 304.80p | 308.85p | 14056907 |
31/01/2019 | 305.42p | 308.30p | 301.58p | 303.50p | 10199653 |
30/01/2019 | 299.93p | 304.73p | 298.69p | 304.12p | 8833166 |
29/01/2019 | 295.88p | 301.10p | 294.44p | 299.04p | 8192160 |
28/01/2019 | 295.06p | 298.63p | 294.51p | 294.51p | 8619985 |
25/01/2019 | 300.82p | 302.26p | 297.80p | 298.14p | 6510037 |
24/01/2019 | 301.99p | 301.99p | 297.53p | 299.59p | 10197797 |
23/01/2019 | 304.80p | 304.80p | 298.97p | 299.72p | 12795730 |
22/01/2019 | 308.99p | 308.99p | 303.09p | 305.49p | 7312580 |
21/01/2019 | 306.11p | 309.19p | 305.42p | 308.85p | 4152814 |
18/01/2019 | 298.28p | 307.34p | 298.28p | 307.20p | 10230379 |
17/01/2019 | 300.89p | 303.15p | 293.07p | 296.50p | 13343397 |
16/01/2019 | 305.08p | 305.08p | 298.69p | 304.05p | 10545574 |
15/01/2019 | 297.25p | 304.66p | 297.25p | 304.05p | 7700208 |
14/01/2019 | 296.50p | 298.08p | 294.78p | 296.29p | 7080180 |
11/01/2019 | 301.85p | 303.43p | 297.25p | 298.90p | 10413883 |
10/01/2019 | 294.78p | 295.06p | 289.63p | 295.06p | 7051360 |
09/01/2019 | 296.09p | 301.37p | 292.93p | 296.77p | 10426650 |
08/01/2019 | 278.72p | 295.88p | 278.72p | 291.69p | 14735355 |
07/01/2019 | 286.34p | 286.34p | 275.29p | 277.83p | 10676632 |
04/01/2019 | 275.50p | 283.39p | 271.86p | 283.39p | 12916166 |
03/01/2019 | 275.08p | 277.55p | 270.49p | 270.49p | 9540600 |
02/01/2019 | 281.67p | 282.43p | 275.56p | 277.76p | 8866893 |
31/12/2018 | 280.16p | 286.96p | 280.16p | 284.83p | 3020064 |
28/12/2018 | 280.30p | 281.68p | 277.49p | 280.57p | 5537496 |
27/12/2018 | 282.22p | 282.63p | 275.63p | 277.55p | 10368177 |
24/12/2018 | 273.37p | 277.28p | 273.02p | 274.88p | 1737952 |
21/12/2018 | 276.18p | 279.06p | 275.02p | 277.97p | 27505974 |
20/12/2018 | 277.01p | 278.45p | 274.53p | 275.84p | 13557948 |
19/12/2018 | 278.72p | 282.56p | 277.90p | 281.60p | 8764281 |
18/12/2018 | 276.66p | 280.51p | 273.92p | 278.38p | 7586783 |
17/12/2018 | 277.07p | 278.08p | 273.71p | 277.21p | 8142814 |
14/12/2018 | 277.07p | 279.48p | 271.79p | 277.49p | 12464557 |
13/12/2018 | 280.03p | 283.53p | 277.55p | 280.71p | 10893869 |
12/12/2018 | 272.13p | 281.54p | 269.52p | 280.03p | 17537978 |
11/12/2018 | 262.32p | 270.00p | 261.77p | 267.95p | 18683766 |
10/12/2018 | 271.93p | 271.93p | 260.33p | 260.53p | 17027662 |
07/12/2018 | 275.22p | 280.78p | 270.55p | 270.55p | 14298817 |
06/12/2018 | 281.40p | 282.43p | 270.42p | 272.89p | 12925701 |
05/12/2018 | 290.39p | 294.71p | 284.42p | 284.62p | 15370006 |
04/12/2018 | 295.12p | 299.79p | 292.45p | 294.10p | 19499518 |
03/12/2018 | 295.74p | 303.70p | 295.26p | 303.02p | 14458853 |
30/11/2018 | 292.24p | 293.58p | 288.60p | 291.56p | 21922146 |
29/11/2018 | 287.37p | 293.27p | 285.93p | 290.87p | 10850777 |
28/11/2018 | 287.16p | 287.88p | 283.32p | 285.31p | 12449346 |
27/11/2018 | 288.95p | 289.22p | 284.83p | 286.89p | 12821012 |
26/11/2018 | 281.81p | 288.81p | 280.03p | 288.12p | 12993134 |
23/11/2018 | 274.53p | 279.34p | 271.58p | 278.79p | 9456365 |
22/11/2018 | 280.78p | 280.78p | 272.89p | 274.40p | 7670246 |
21/11/2018 | 270.42p | 280.78p | 267.64p | 279.48p | 15328164 |
20/11/2018 | 272.20p | 273.57p | 267.81p | 269.39p | 11915389 |
19/11/2018 | 275.77p | 277.35p | 270.07p | 273.44p | 8769346 |
16/11/2018 | 280.09p | 281.54p | 273.71p | 275.98p | 11674067 |
15/11/2018 | 278.79p | 284.83p | 277.01p | 277.83p | 10233432 |
14/11/2018 | 280.09p | 281.47p | 273.77p | 277.28p | 9748938 |
13/11/2018 | 281.60p | 285.45p | 279.13p | 281.81p | 8920881 |
12/11/2018 | 282.29p | 287.71p | 281.05p | 281.54p | 9305613 |
09/11/2018 | 285.17p | 285.17p | 277.97p | 279.48p | 10690441 |
08/11/2018 | 289.57p | 289.61p | 284.83p | 286.00p | 7556757 |
07/11/2018 | 285.79p | 290.59p | 285.72p | 287.71p | 8565828 |
06/11/2018 | 283.39p | 287.16p | 279.89p | 284.28p | 9297915 |
05/11/2018 | 288.74p | 288.74p | 282.43p | 282.43p | 8607688 |
*Close Price adjusted for both dividends and splits