Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 312.40p | 315.40p | 308.10p | 311.20p | 3570019 |
06/11/2018 | 307.00p | 311.70p | 305.60p | 309.70p | 2549378 |
05/11/2018 | 311.00p | 314.38p | 307.10p | 307.10p | 2113726 |
02/11/2018 | 314.00p | 321.70p | 311.60p | 312.20p | 3535554 |
01/11/2018 | 314.80p | 317.30p | 307.20p | 308.80p | 5780029 |
31/10/2018 | 310.00p | 319.70p | 308.50p | 316.20p | 6196204 |
30/10/2018 | 302.10p | 308.50p | 301.30p | 307.60p | 4905372 |
29/10/2018 | 297.70p | 309.90p | 296.80p | 302.00p | 4957515 |
26/10/2018 | 291.00p | 299.40p | 288.80p | 295.80p | 6254021 |
25/10/2018 | 282.20p | 293.80p | 280.00p | 293.80p | 5224801 |
24/10/2018 | 288.70p | 290.70p | 283.10p | 284.80p | 5761224 |
23/10/2018 | 294.20p | 294.40p | 283.50p | 285.90p | 8183490 |
22/10/2018 | 304.00p | 305.50p | 295.50p | 295.50p | 4611043 |
19/10/2018 | 313.00p | 313.00p | 298.10p | 303.80p | 6414642 |
18/10/2018 | 324.00p | 325.20p | 312.00p | 312.90p | 7889659 |
17/10/2018 | 316.50p | 319.80p | 309.50p | 314.70p | 13502872 |
16/10/2018 | 297.20p | 307.50p | 297.20p | 305.40p | 8358104 |
15/10/2018 | 298.00p | 301.50p | 294.90p | 298.60p | 4962717 |
12/10/2018 | 304.50p | 308.60p | 299.10p | 300.10p | 5959117 |
11/10/2018 | 308.10p | 308.10p | 296.80p | 304.50p | 7820062 |
10/10/2018 | 318.70p | 319.00p | 307.70p | 308.60p | 8310398 |
09/10/2018 | 325.60p | 326.60p | 310.00p | 319.30p | 8712085 |
08/10/2018 | 334.10p | 336.80p | 324.30p | 325.50p | 5743146 |
05/10/2018 | 336.00p | 336.40p | 331.20p | 334.10p | 5409267 |
04/10/2018 | 328.40p | 332.70p | 328.40p | 328.40p | 8453181 |
03/10/2018 | 328.80p | 332.60p | 326.20p | 330.60p | 3524014 |
02/10/2018 | 329.60p | 329.60p | 322.70p | 326.50p | 4853785 |
01/10/2018 | 318.90p | 330.90p | 314.10p | 329.70p | 6920513 |
28/09/2018 | 315.50p | 319.10p | 314.30p | 318.40p | 5440850 |
27/09/2018 | 313.40p | 317.20p | 312.50p | 316.30p | 4381974 |
26/09/2018 | 311.00p | 316.20p | 311.00p | 314.00p | 3692124 |
25/09/2018 | 313.10p | 315.30p | 311.50p | 312.60p | 3562181 |
24/09/2018 | 315.00p | 316.20p | 312.10p | 314.20p | 4166598 |
21/09/2018 | 315.00p | 316.90p | 313.10p | 316.50p | 7122375 |
20/09/2018 | 310.90p | 315.90p | 310.90p | 314.70p | 3066930 |
19/09/2018 | 319.50p | 321.00p | 309.70p | 312.60p | 4719561 |
18/09/2018 | 318.50p | 322.00p | 318.50p | 319.50p | 3159275 |
17/09/2018 | 319.80p | 320.80p | 317.90p | 319.50p | 2568313 |
14/09/2018 | 322.00p | 324.30p | 317.30p | 319.80p | 3234293 |
13/09/2018 | 320.50p | 323.90p | 319.60p | 321.00p | 3615691 |
12/09/2018 | 323.50p | 325.00p | 320.30p | 322.00p | 3404563 |
11/09/2018 | 319.60p | 324.00p | 318.40p | 323.00p | 4160417 |
10/09/2018 | 322.00p | 322.00p | 318.97p | 321.00p | 2682929 |
07/09/2018 | 320.20p | 321.70p | 316.20p | 320.50p | 4160579 |
06/09/2018 | 319.80p | 323.00p | 318.20p | 320.80p | 3295943 |
05/09/2018 | 322.00p | 324.90p | 318.80p | 320.00p | 3983734 |
04/09/2018 | 329.20p | 330.01p | 321.80p | 324.80p | 3106154 |
03/09/2018 | 325.00p | 328.30p | 321.60p | 327.00p | 2745461 |
31/08/2018 | 332.10p | 332.10p | 325.00p | 325.00p | 3633557 |
30/08/2018 | 336.70p | 342.30p | 329.60p | 331.40p | 2698489 |
29/08/2018 | 343.40p | 343.70p | 335.60p | 336.00p | 3427379 |
28/08/2018 | 339.20p | 342.70p | 338.20p | 341.90p | 2990408 |
24/08/2018 | 334.30p | 337.60p | 334.30p | 335.40p | 2580331 |
23/08/2018 | 334.30p | 336.10p | 333.50p | 335.20p | 2871769 |
22/08/2018 | 333.00p | 335.90p | 332.50p | 333.90p | 2933647 |
21/08/2018 | 336.90p | 338.90p | 334.70p | 335.50p | 3039897 |
20/08/2018 | 336.20p | 340.40p | 335.90p | 338.80p | 3283262 |
17/08/2018 | 336.50p | 338.40p | 333.80p | 338.00p | 2965111 |
16/08/2018 | 331.80p | 337.10p | 331.80p | 337.00p | 4518035 |
15/08/2018 | 336.90p | 337.73p | 330.60p | 331.90p | 6879198 |
14/08/2018 | 338.70p | 338.70p | 334.90p | 335.60p | 4533251 |
13/08/2018 | 330.60p | 337.30p | 330.50p | 335.60p | 4391123 |
10/08/2018 | 334.80p | 334.80p | 331.20p | 333.30p | 3629454 |
09/08/2018 | 333.00p | 336.10p | 331.70p | 334.70p | 3988494 |
08/08/2018 | 325.90p | 334.60p | 325.90p | 334.60p | 5310922 |
07/08/2018 | 330.00p | 330.20p | 325.30p | 327.00p | 4669478 |
06/08/2018 | 328.80p | 328.80p | 323.90p | 327.40p | 5739559 |
03/08/2018 | 320.20p | 328.70p | 319.50p | 327.40p | 8655012 |
02/08/2018 | 324.70p | 325.70p | 315.00p | 320.00p | 8336130 |
01/08/2018 | 337.00p | 339.50p | 325.10p | 326.60p | 9380102 |
31/07/2018 | 330.50p | 341.20p | 326.80p | 339.30p | 8305239 |
30/07/2018 | 341.60p | 343.20p | 340.10p | 342.60p | 6255646 |
27/07/2018 | 342.10p | 344.50p | 338.50p | 344.00p | 3830793 |
26/07/2018 | 346.50p | 346.50p | 337.80p | 341.80p | 4200880 |
25/07/2018 | 340.10p | 341.00p | 336.20p | 338.00p | 3641282 |
24/07/2018 | 341.00p | 346.20p | 339.70p | 339.90p | 4502169 |
23/07/2018 | 337.50p | 340.10p | 334.50p | 339.10p | 5182305 |
20/07/2018 | 346.00p | 346.40p | 336.40p | 339.40p | 6365976 |
19/07/2018 | 348.60p | 350.00p | 345.80p | 345.90p | 3933721 |
18/07/2018 | 351.40p | 353.40p | 349.10p | 349.10p | 3364943 |
17/07/2018 | 346.60p | 351.50p | 346.60p | 349.80p | 3078068 |
16/07/2018 | 350.00p | 353.80p | 346.30p | 347.10p | 3211389 |
13/07/2018 | 351.90p | 355.10p | 349.50p | 349.80p | 2903129 |
12/07/2018 | 344.20p | 350.30p | 340.70p | 349.20p | 5209266 |
11/07/2018 | 344.50p | 345.94p | 341.70p | 342.80p | 3632909 |
10/07/2018 | 338.70p | 347.10p | 338.70p | 346.30p | 5385483 |
09/07/2018 | 346.40p | 346.80p | 341.70p | 342.50p | 5247338 |
06/07/2018 | 347.00p | 349.80p | 344.40p | 345.30p | 3138115 |
05/07/2018 | 344.60p | 346.60p | 343.60p | 345.00p | 3548930 |
04/07/2018 | 345.30p | 347.70p | 342.40p | 343.70p | 2421157 |
03/07/2018 | 344.20p | 347.50p | 342.70p | 347.50p | 4612648 |
02/07/2018 | 349.10p | 350.10p | 342.30p | 342.30p | 4922969 |
29/06/2018 | 346.00p | 352.20p | 345.30p | 350.80p | 4277763 |
28/06/2018 | 348.50p | 350.20p | 340.70p | 343.40p | 3779660 |
27/06/2018 | 345.00p | 350.20p | 343.50p | 348.60p | 3650221 |
26/06/2018 | 348.80p | 349.60p | 344.20p | 345.00p | 4563790 |
25/06/2018 | 353.50p | 354.00p | 347.40p | 348.20p | 2834022 |
22/06/2018 | 350.00p | 355.10p | 348.09p | 355.10p | 2843087 |
21/06/2018 | 353.80p | 355.80p | 346.80p | 347.70p | 2859937 |
20/06/2018 | 350.40p | 354.90p | 349.30p | 352.30p | 4062650 |
19/06/2018 | 347.30p | 350.60p | 344.70p | 348.10p | 3609438 |
18/06/2018 | 350.80p | 351.60p | 347.40p | 349.90p | 4410613 |
15/06/2018 | 352.90p | 355.90p | 350.20p | 350.20p | 7068564 |
14/06/2018 | 351.00p | 355.30p | 347.10p | 353.30p | 5816343 |
13/06/2018 | 351.60p | 356.40p | 350.54p | 353.50p | 4721259 |
12/06/2018 | 353.70p | 353.70p | 348.00p | 351.40p | 4225730 |
11/06/2018 | 356.30p | 356.40p | 351.90p | 352.20p | 5109454 |
08/06/2018 | 348.90p | 350.60p | 346.70p | 348.50p | 4510344 |
07/06/2018 | 355.00p | 355.50p | 349.60p | 350.00p | 4163599 |
06/06/2018 | 350.40p | 355.90p | 350.34p | 353.00p | 6358729 |
05/06/2018 | 347.30p | 350.90p | 344.60p | 349.00p | 3256738 |
04/06/2018 | 345.00p | 349.10p | 345.00p | 348.30p | 3109965 |
01/06/2018 | 345.00p | 345.10p | 341.50p | 344.00p | 3500691 |
31/05/2018 | 343.20p | 344.40p | 340.70p | 342.60p | 5344385 |
30/05/2018 | 341.80p | 341.90p | 339.60p | 341.90p | 3136605 |
29/05/2018 | 340.00p | 344.10p | 338.10p | 341.00p | 4503933 |
25/05/2018 | 341.50p | 343.10p | 338.60p | 342.10p | 4803910 |
24/05/2018 | 338.70p | 342.70p | 337.70p | 339.50p | 8789634 |
23/05/2018 | 336.80p | 339.30p | 335.80p | 338.80p | 4603809 |
22/05/2018 | 334.70p | 338.80p | 334.20p | 338.20p | 4278157 |
21/05/2018 | 329.70p | 335.00p | 329.28p | 333.40p | 2402105 |
18/05/2018 | 325.10p | 328.70p | 324.20p | 327.80p | 3465866 |
17/05/2018 | 319.70p | 325.60p | 316.30p | 325.00p | 5393268 |
16/05/2018 | 317.90p | 321.90p | 317.40p | 319.60p | 3959477 |
15/05/2018 | 319.80p | 320.40p | 317.20p | 318.20p | 4112492 |
14/05/2018 | 323.10p | 323.50p | 318.10p | 319.50p | 2186688 |
11/05/2018 | 323.80p | 323.90p | 320.10p | 321.60p | 3085857 |
10/05/2018 | 323.00p | 325.50p | 320.90p | 322.00p | 6384279 |
09/05/2018 | 321.00p | 321.90p | 315.60p | 320.10p | 7668557 |
08/05/2018 | 317.60p | 322.00p | 317.00p | 319.50p | 4679886 |
04/05/2018 | 317.00p | 319.90p | 314.90p | 317.40p | 3077796 |
03/05/2018 | 313.70p | 315.20p | 311.70p | 314.60p | 3500723 |
02/05/2018 | 313.10p | 314.40p | 309.80p | 313.20p | 4674255 |
01/05/2018 | 307.40p | 315.20p | 306.80p | 312.00p | 4303291 |
30/04/2018 | 307.40p | 313.10p | 306.30p | 307.00p | 6149720 |
27/04/2018 | 298.70p | 308.80p | 298.40p | 306.50p | 7214713 |
26/04/2018 | 291.80p | 297.70p | 291.40p | 297.00p | 4842448 |
25/04/2018 | 287.60p | 292.40p | 286.10p | 292.00p | 7715955 |
24/04/2018 | 291.20p | 291.50p | 287.90p | 290.70p | 4621001 |
23/04/2018 | 285.20p | 291.80p | 285.20p | 290.90p | 7023443 |
20/04/2018 | 284.80p | 286.90p | 283.60p | 286.30p | 7095237 |
19/04/2018 | 278.10p | 285.80p | 273.00p | 285.20p | 8176969 |
18/04/2018 | 268.60p | 273.50p | 268.40p | 272.90p | 5802735 |
17/04/2018 | 271.60p | 272.80p | 266.70p | 268.20p | 5753855 |
16/04/2018 | 276.30p | 277.79p | 271.00p | 271.90p | 12141807 |
13/04/2018 | 273.50p | 279.70p | 272.50p | 279.50p | 9165003 |
12/04/2018 | 275.60p | 276.30p | 273.20p | 273.20p | 7897532 |
11/04/2018 | 277.80p | 279.70p | 277.40p | 278.60p | 7489885 |
10/04/2018 | 277.00p | 279.50p | 276.80p | 279.10p | 3653218 |
09/04/2018 | 275.80p | 275.80p | 273.10p | 275.20p | 3132857 |
06/04/2018 | 274.30p | 274.47p | 272.80p | 273.80p | 3465899 |
05/04/2018 | 271.60p | 275.70p | 270.80p | 275.00p | 4011742 |
04/04/2018 | 268.10p | 269.89p | 265.30p | 267.90p | 4683168 |
03/04/2018 | 268.70p | 272.80p | 266.50p | 269.40p | 4855899 |
29/03/2018 | 270.90p | 276.60p | 270.50p | 271.70p | 6203040 |
28/03/2018 | 264.50p | 271.20p | 262.70p | 271.20p | 5556199 |
27/03/2018 | 267.70p | 270.70p | 266.90p | 267.30p | 4466866 |
26/03/2018 | 268.60p | 268.60p | 262.90p | 264.80p | 4825377 |
23/03/2018 | 270.00p | 270.00p | 261.90p | 268.20p | 6296987 |
22/03/2018 | 285.00p | 287.30p | 270.50p | 272.70p | 9105101 |
21/03/2018 | 269.30p | 273.90p | 268.00p | 273.90p | 6519364 |
20/03/2018 | 266.30p | 270.00p | 265.50p | 269.40p | 4881566 |
19/03/2018 | 276.70p | 277.90p | 264.20p | 264.90p | 6798459 |
16/03/2018 | 276.50p | 277.40p | 274.00p | 276.50p | 11859714 |
15/03/2018 | 272.60p | 278.00p | 271.30p | 276.20p | 6959100 |
14/03/2018 | 272.60p | 273.70p | 270.30p | 272.20p | 5566947 |
13/03/2018 | 274.70p | 277.40p | 271.80p | 273.60p | 8010306 |
12/03/2018 | 272.60p | 276.80p | 270.70p | 275.60p | 6281644 |
09/03/2018 | 263.30p | 272.70p | 262.50p | 272.40p | 8122556 |
08/03/2018 | 262.70p | 264.90p | 259.00p | 264.30p | 12637383 |
07/03/2018 | 258.20p | 263.00p | 257.40p | 262.80p | 9409749 |
06/03/2018 | 262.60p | 263.40p | 258.70p | 258.70p | 8954150 |
05/03/2018 | 272.90p | 276.50p | 259.40p | 261.00p | 8918557 |
02/03/2018 | 268.00p | 277.30p | 261.60p | 272.50p | 11885094 |
01/03/2018 | 284.00p | 284.10p | 259.00p | 263.10p | 19667196 |
28/02/2018 | 290.70p | 292.50p | 288.20p | 289.60p | 6441636 |
27/02/2018 | 292.50p | 294.30p | 290.90p | 292.10p | 3285278 |
26/02/2018 | 295.00p | 295.80p | 292.00p | 292.00p | 2393853 |
23/02/2018 | 294.70p | 295.30p | 289.60p | 293.60p | 2928180 |
22/02/2018 | 293.80p | 294.10p | 290.30p | 293.40p | 3608751 |
21/02/2018 | 292.30p | 296.50p | 291.40p | 295.40p | 3661057 |
20/02/2018 | 289.50p | 293.00p | 288.00p | 292.20p | 3286347 |
19/02/2018 | 291.00p | 291.30p | 286.20p | 287.30p | 2161859 |
16/02/2018 | 289.40p | 291.30p | 289.10p | 290.40p | 4000590 |
15/02/2018 | 285.40p | 288.90p | 284.40p | 288.60p | 5976305 |
14/02/2018 | 282.80p | 285.40p | 280.30p | 283.90p | 5419009 |
13/02/2018 | 282.40p | 284.10p | 281.00p | 282.00p | 4212925 |
12/02/2018 | 281.70p | 284.40p | 279.90p | 284.00p | 5206361 |
09/02/2018 | 278.40p | 284.30p | 277.40p | 279.50p | 4479516 |
08/02/2018 | 285.00p | 287.60p | 279.40p | 280.00p | 6173511 |
07/02/2018 | 289.10p | 294.70p | 282.70p | 286.60p | 6821959 |
06/02/2018 | 281.40p | 284.80p | 276.80p | 281.90p | 12366851 |
05/02/2018 | 293.50p | 293.50p | 288.30p | 288.50p | 5137580 |
02/02/2018 | 296.20p | 297.90p | 294.90p | 296.50p | 4173440 |
01/02/2018 | 297.90p | 299.00p | 295.70p | 297.00p | 4297219 |
31/01/2018 | 295.90p | 297.10p | 291.60p | 297.00p | 5511384 |
30/01/2018 | 295.90p | 298.70p | 293.90p | 293.90p | 5098151 |
29/01/2018 | 297.70p | 299.30p | 295.10p | 296.40p | 3242731 |
26/01/2018 | 295.00p | 297.40p | 292.30p | 297.00p | 5017207 |
25/01/2018 | 294.70p | 297.80p | 292.80p | 293.80p | 5321074 |
*Close Price adjusted for both dividends and splits