Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 204.20p | 205.80p | 199.80p | 200.20p | 1783896 |
05/11/2018 | 203.00p | 205.60p | 199.95p | 203.60p | 1409086 |
02/11/2018 | 207.60p | 210.40p | 200.00p | 200.00p | 3606373 |
01/11/2018 | 199.80p | 207.60p | 199.00p | 206.60p | 3412935 |
31/10/2018 | 200.40p | 203.80p | 199.40p | 202.00p | 1857357 |
30/10/2018 | 196.10p | 199.90p | 196.10p | 198.10p | 520108 |
29/10/2018 | 189.50p | 199.70p | 189.50p | 198.60p | 1879501 |
26/10/2018 | 192.60p | 195.30p | 191.40p | 194.00p | 843358 |
25/10/2018 | 192.00p | 198.50p | 191.65p | 196.80p | 898380 |
24/10/2018 | 197.70p | 200.26p | 195.00p | 195.80p | 1507948 |
23/10/2018 | 203.20p | 203.20p | 195.80p | 200.00p | 1901505 |
22/10/2018 | 205.20p | 206.90p | 203.80p | 206.00p | 970788 |
19/10/2018 | 206.00p | 206.00p | 203.20p | 204.40p | 973216 |
18/10/2018 | 206.60p | 208.00p | 203.94p | 204.40p | 1708695 |
17/10/2018 | 205.40p | 209.40p | 205.20p | 209.40p | 1756841 |
16/10/2018 | 206.80p | 208.80p | 204.20p | 208.80p | 684424 |
15/10/2018 | 207.80p | 207.80p | 202.88p | 207.40p | 791845 |
12/10/2018 | 209.00p | 211.00p | 206.05p | 207.80p | 1603072 |
11/10/2018 | 201.80p | 208.00p | 200.00p | 207.00p | 1976886 |
10/10/2018 | 210.00p | 211.20p | 205.40p | 205.60p | 3553701 |
09/10/2018 | 215.00p | 219.81p | 212.00p | 214.60p | 4006609 |
08/10/2018 | 214.00p | 217.80p | 213.20p | 216.40p | 3831165 |
05/10/2018 | 230.00p | 230.00p | 223.60p | 224.20p | 2073080 |
04/10/2018 | 230.40p | 236.00p | 228.00p | 231.00p | 5340965 |
03/10/2018 | 216.60p | 232.60p | 216.60p | 225.80p | 7112574 |
02/10/2018 | 214.40p | 217.80p | 212.20p | 215.80p | 1907026 |
01/10/2018 | 214.00p | 219.78p | 212.80p | 213.60p | 1679565 |
28/09/2018 | 216.80p | 217.00p | 212.20p | 214.40p | 1875216 |
27/09/2018 | 212.00p | 217.20p | 212.00p | 216.00p | 2183632 |
26/09/2018 | 217.00p | 217.40p | 214.00p | 214.80p | 1133849 |
25/09/2018 | 215.20p | 219.40p | 215.20p | 217.40p | 2288880 |
24/09/2018 | 216.60p | 216.60p | 211.40p | 212.40p | 969952 |
21/09/2018 | 214.00p | 217.40p | 213.20p | 214.60p | 2277186 |
20/09/2018 | 216.00p | 216.00p | 210.20p | 212.60p | 1895794 |
19/09/2018 | 214.40p | 216.80p | 212.20p | 213.00p | 2890351 |
18/09/2018 | 208.40p | 216.20p | 208.40p | 211.20p | 2048911 |
17/09/2018 | 207.00p | 211.00p | 207.00p | 209.00p | 1836322 |
14/09/2018 | 205.00p | 211.20p | 205.00p | 210.80p | 4398683 |
13/09/2018 | 203.00p | 203.69p | 200.40p | 201.20p | 2267941 |
12/09/2018 | 198.30p | 202.00p | 195.80p | 201.00p | 2313620 |
11/09/2018 | 196.00p | 199.30p | 194.20p | 197.60p | 4347768 |
10/09/2018 | 195.20p | 197.30p | 194.00p | 195.30p | 2623875 |
07/09/2018 | 191.60p | 195.10p | 190.94p | 193.20p | 2350701 |
06/09/2018 | 191.60p | 197.40p | 191.20p | 194.80p | 5567546 |
05/09/2018 | 188.80p | 194.80p | 188.70p | 192.30p | 4946386 |
04/09/2018 | 193.60p | 195.50p | 190.00p | 192.00p | 1167891 |
03/09/2018 | 194.20p | 196.70p | 194.20p | 195.80p | 557508 |
31/08/2018 | 195.90p | 196.70p | 192.40p | 193.80p | 4262249 |
30/08/2018 | 197.00p | 202.60p | 197.00p | 200.20p | 1795238 |
29/08/2018 | 202.00p | 202.66p | 199.20p | 201.40p | 1890553 |
28/08/2018 | 199.20p | 205.20p | 197.70p | 202.80p | 3412220 |
24/08/2018 | 193.50p | 198.60p | 191.70p | 198.20p | 3915578 |
23/08/2018 | 193.20p | 200.60p | 192.30p | 199.00p | 3655066 |
22/08/2018 | 186.00p | 190.70p | 184.20p | 188.10p | 1588635 |
21/08/2018 | 190.00p | 190.20p | 187.30p | 187.80p | 1133707 |
20/08/2018 | 192.80p | 195.00p | 190.00p | 190.00p | 1584887 |
17/08/2018 | 190.00p | 192.10p | 189.30p | 191.40p | 667646 |
16/08/2018 | 192.00p | 194.60p | 190.80p | 192.00p | 1735901 |
15/08/2018 | 195.00p | 195.00p | 185.20p | 187.10p | 2522319 |
14/08/2018 | 201.80p | 202.00p | 197.80p | 198.00p | 2809225 |
13/08/2018 | 204.00p | 206.00p | 201.40p | 205.00p | 2412355 |
10/08/2018 | 208.00p | 208.00p | 204.60p | 207.20p | 1977913 |
09/08/2018 | 206.80p | 212.62p | 205.98p | 210.00p | 1123697 |
08/08/2018 | 202.00p | 208.60p | 201.40p | 207.00p | 3921166 |
07/08/2018 | 198.70p | 204.40p | 198.20p | 202.00p | 1011771 |
06/08/2018 | 197.20p | 199.50p | 197.20p | 199.00p | 1192562 |
03/08/2018 | 196.00p | 199.20p | 194.10p | 199.20p | 2326137 |
02/08/2018 | 199.80p | 201.24p | 198.00p | 199.40p | 2514932 |
01/08/2018 | 204.80p | 205.20p | 202.64p | 204.00p | 933208 |
31/07/2018 | 203.00p | 206.60p | 201.40p | 205.00p | 3297514 |
30/07/2018 | 204.00p | 204.40p | 202.00p | 204.00p | 511248 |
27/07/2018 | 206.00p | 208.00p | 205.00p | 205.00p | 892286 |
26/07/2018 | 205.80p | 205.80p | 202.20p | 205.20p | 1793660 |
25/07/2018 | 205.00p | 205.60p | 203.80p | 204.00p | 1276764 |
24/07/2018 | 199.40p | 208.00p | 199.30p | 206.20p | 3223122 |
23/07/2018 | 197.40p | 198.10p | 196.00p | 197.90p | 835767 |
20/07/2018 | 201.60p | 202.19p | 196.70p | 198.60p | 2261310 |
19/07/2018 | 206.00p | 207.00p | 204.00p | 205.80p | 1031437 |
18/07/2018 | 202.80p | 205.60p | 201.58p | 204.40p | 3671595 |
17/07/2018 | 201.00p | 201.20p | 197.70p | 200.60p | 1329234 |
16/07/2018 | 202.00p | 204.27p | 199.70p | 200.00p | 4271172 |
13/07/2018 | 204.60p | 206.20p | 202.00p | 204.80p | 1621973 |
12/07/2018 | 203.00p | 206.00p | 201.00p | 206.00p | 3783840 |
11/07/2018 | 204.00p | 205.40p | 201.20p | 203.80p | 2140627 |
10/07/2018 | 206.60p | 207.40p | 203.60p | 205.60p | 3753816 |
09/07/2018 | 204.00p | 205.00p | 203.20p | 205.00p | 1737567 |
06/07/2018 | 201.20p | 202.80p | 199.50p | 201.80p | 899204 |
05/07/2018 | 197.30p | 200.20p | 196.80p | 199.00p | 747528 |
04/07/2018 | 202.00p | 202.00p | 196.40p | 197.00p | 1091712 |
03/07/2018 | 198.90p | 202.60p | 197.00p | 202.20p | 2545297 |
02/07/2018 | 203.60p | 205.00p | 200.60p | 200.60p | 3174481 |
29/06/2018 | 204.00p | 204.00p | 201.40p | 203.60p | 1566631 |
28/06/2018 | 199.80p | 201.00p | 198.30p | 200.20p | 987113 |
27/06/2018 | 198.80p | 202.20p | 198.20p | 202.20p | 3528861 |
26/06/2018 | 198.10p | 200.40p | 197.40p | 197.60p | 1225265 |
25/06/2018 | 204.60p | 204.60p | 197.40p | 197.40p | 1481445 |
22/06/2018 | 204.00p | 205.42p | 201.80p | 203.60p | 3907715 |
21/06/2018 | 209.00p | 211.00p | 206.80p | 207.00p | 2980594 |
20/06/2018 | 209.60p | 211.80p | 207.20p | 209.20p | 1930780 |
19/06/2018 | 209.00p | 209.00p | 205.20p | 206.00p | 3307969 |
18/06/2018 | 215.00p | 215.00p | 211.60p | 214.00p | 4567947 |
15/06/2018 | 218.00p | 218.00p | 210.20p | 211.60p | 3685216 |
14/06/2018 | 214.20p | 217.20p | 212.00p | 217.00p | 1639939 |
13/06/2018 | 213.40p | 216.80p | 213.00p | 216.00p | 1061105 |
12/06/2018 | 216.20p | 217.40p | 213.40p | 214.60p | 1825615 |
11/06/2018 | 217.80p | 219.60p | 214.00p | 218.60p | 2439903 |
08/06/2018 | 217.60p | 218.80p | 215.00p | 217.40p | 1346114 |
07/06/2018 | 222.20p | 223.00p | 218.80p | 221.40p | 1366415 |
06/06/2018 | 219.40p | 224.60p | 219.40p | 223.60p | 2234985 |
05/06/2018 | 218.40p | 220.40p | 216.20p | 220.00p | 2903834 |
04/06/2018 | 219.00p | 221.00p | 219.00p | 220.20p | 6975587 |
01/06/2018 | 214.60p | 217.80p | 214.60p | 216.80p | 2215815 |
31/05/2018 | 209.80p | 212.80p | 209.40p | 210.60p | 2445078 |
30/05/2018 | 205.00p | 208.40p | 205.00p | 207.80p | 2913692 |
29/05/2018 | 208.00p | 209.40p | 204.00p | 206.40p | 2285221 |
25/05/2018 | 212.60p | 213.20p | 208.00p | 210.20p | 1889764 |
24/05/2018 | 214.00p | 215.60p | 209.20p | 213.20p | 3739722 |
23/05/2018 | 214.20p | 216.00p | 211.00p | 216.00p | 3481520 |
22/05/2018 | 216.20p | 217.60p | 214.70p | 217.00p | 3804433 |
21/05/2018 | 216.80p | 218.00p | 215.00p | 217.20p | 1536704 |
18/05/2018 | 223.00p | 224.00p | 217.90p | 219.80p | 2572178 |
17/05/2018 | 223.00p | 224.20p | 220.80p | 223.60p | 4582939 |
16/05/2018 | 217.80p | 220.60p | 215.60p | 218.00p | 7884168 |
15/05/2018 | 220.80p | 221.00p | 215.60p | 217.00p | 2780070 |
14/05/2018 | 221.20p | 222.38p | 220.00p | 221.80p | 2758880 |
11/05/2018 | 218.80p | 221.20p | 218.20p | 219.40p | 2706439 |
10/05/2018 | 213.80p | 219.00p | 213.40p | 216.20p | 4036789 |
09/05/2018 | 210.60p | 212.63p | 209.60p | 210.20p | 4627676 |
08/05/2018 | 209.00p | 210.40p | 207.00p | 207.60p | 2167502 |
04/05/2018 | 209.20p | 211.22p | 205.00p | 208.40p | 2517120 |
03/05/2018 | 213.00p | 214.40p | 208.80p | 209.20p | 3642079 |
02/05/2018 | 203.60p | 207.80p | 203.40p | 207.00p | 2034162 |
01/05/2018 | 200.00p | 201.80p | 199.10p | 200.80p | 757203 |
30/04/2018 | 200.00p | 202.80p | 200.00p | 201.80p | 1627203 |
27/04/2018 | 200.00p | 204.00p | 199.60p | 201.80p | 1753041 |
26/04/2018 | 197.60p | 201.60p | 196.30p | 199.20p | 7522196 |
25/04/2018 | 195.00p | 197.20p | 190.90p | 197.00p | 6337820 |
24/04/2018 | 199.00p | 199.00p | 194.10p | 197.00p | 4264326 |
23/04/2018 | 214.80p | 216.20p | 198.50p | 202.00p | 9547131 |
20/04/2018 | 214.40p | 217.80p | 214.20p | 214.40p | 3048918 |
19/04/2018 | 211.80p | 217.29p | 210.00p | 211.40p | 3387408 |
18/04/2018 | 203.00p | 212.40p | 202.40p | 209.00p | 11722350 |
17/04/2018 | 197.00p | 198.60p | 195.10p | 197.50p | 2013988 |
16/04/2018 | 197.70p | 200.60p | 195.30p | 197.00p | 3530025 |
13/04/2018 | 191.40p | 195.20p | 189.00p | 195.00p | 6828117 |
12/04/2018 | 188.20p | 188.60p | 186.10p | 186.30p | 4080087 |
11/04/2018 | 185.50p | 185.70p | 182.80p | 184.00p | 3335859 |
10/04/2018 | 189.00p | 192.30p | 188.90p | 190.50p | 5630498 |
09/04/2018 | 180.00p | 182.30p | 178.90p | 181.00p | 3821366 |
06/04/2018 | 181.10p | 181.10p | 177.55p | 178.90p | 1221312 |
05/04/2018 | 180.70p | 181.90p | 178.60p | 181.90p | 3695173 |
04/04/2018 | 182.00p | 182.30p | 175.10p | 177.30p | 3749935 |
03/04/2018 | 178.20p | 180.35p | 177.90p | 177.90p | 1577153 |
29/03/2018 | 174.20p | 177.30p | 174.20p | 176.00p | 1536873 |
28/03/2018 | 176.20p | 176.82p | 173.60p | 175.00p | 2349484 |
27/03/2018 | 178.00p | 179.60p | 175.00p | 178.00p | 3250455 |
26/03/2018 | 175.30p | 175.60p | 171.30p | 172.70p | 2589698 |
23/03/2018 | 176.00p | 176.30p | 174.37p | 176.00p | 3182602 |
22/03/2018 | 185.00p | 186.60p | 180.20p | 181.50p | 4696910 |
21/03/2018 | 181.60p | 182.30p | 175.80p | 181.10p | 2734852 |
20/03/2018 | 182.70p | 182.70p | 180.22p | 181.00p | 1851351 |
19/03/2018 | 187.80p | 187.80p | 182.20p | 182.70p | 4488565 |
16/03/2018 | 187.10p | 190.30p | 185.50p | 189.10p | 4787798 |
15/03/2018 | 181.60p | 184.40p | 180.50p | 180.50p | 3231687 |
14/03/2018 | 181.00p | 182.70p | 179.90p | 179.90p | 2280411 |
13/03/2018 | 181.80p | 182.30p | 180.00p | 180.70p | 2402077 |
12/03/2018 | 183.50p | 183.90p | 181.78p | 183.50p | 2910260 |
09/03/2018 | 185.00p | 185.00p | 179.10p | 182.00p | 4200543 |
08/03/2018 | 181.70p | 183.05p | 178.40p | 181.20p | 2511350 |
07/03/2018 | 187.40p | 189.70p | 186.50p | 188.70p | 1901547 |
06/03/2018 | 191.60p | 191.90p | 189.10p | 189.50p | 3877673 |
05/03/2018 | 185.00p | 185.60p | 182.00p | 185.00p | 2099431 |
02/03/2018 | 183.60p | 185.00p | 180.60p | 181.80p | 2257176 |
01/03/2018 | 187.20p | 187.80p | 184.90p | 186.00p | 2665216 |
28/02/2018 | 186.00p | 188.30p | 185.50p | 186.50p | 2127787 |
27/02/2018 | 188.70p | 190.00p | 187.00p | 187.50p | 2736684 |
26/02/2018 | 183.60p | 188.20p | 183.60p | 187.00p | 2744481 |
23/02/2018 | 186.10p | 187.60p | 185.10p | 185.60p | 2852212 |
22/02/2018 | 176.90p | 182.70p | 175.40p | 182.30p | 11070364 |
21/02/2018 | 178.80p | 179.30p | 175.60p | 177.90p | 15228608 |
20/02/2018 | 180.90p | 183.50p | 178.70p | 179.40p | 3164719 |
19/02/2018 | 183.40p | 189.40p | 183.00p | 184.50p | 6842606 |
16/02/2018 | 189.00p | 190.60p | 185.33p | 189.30p | 10221357 |
15/02/2018 | 200.00p | 204.55p | 195.70p | 199.80p | 6811614 |
14/02/2018 | 219.00p | 219.00p | 210.40p | 212.40p | 4153772 |
13/02/2018 | 210.40p | 213.20p | 207.40p | 213.00p | 2984368 |
12/02/2018 | 209.80p | 213.20p | 209.40p | 211.40p | 2706215 |
09/02/2018 | 203.00p | 208.00p | 202.80p | 205.00p | 1894219 |
08/02/2018 | 208.00p | 209.00p | 203.80p | 206.20p | 1943988 |
07/02/2018 | 211.00p | 211.00p | 206.80p | 208.80p | 1547320 |
06/02/2018 | 206.60p | 210.80p | 204.00p | 208.80p | 3544638 |
05/02/2018 | 210.00p | 213.40p | 208.80p | 212.20p | 1507676 |
02/02/2018 | 211.00p | 217.20p | 210.60p | 212.20p | 1414929 |
01/02/2018 | 217.20p | 218.60p | 213.60p | 215.60p | 2550315 |
31/01/2018 | 217.20p | 218.80p | 215.20p | 218.20p | 2218369 |
30/01/2018 | 218.40p | 218.80p | 215.40p | 217.60p | 2492607 |
29/01/2018 | 225.00p | 228.40p | 223.60p | 224.00p | 5647503 |
26/01/2018 | 213.60p | 217.40p | 213.60p | 217.40p | 1752332 |
25/01/2018 | 217.00p | 217.00p | 214.85p | 215.40p | 795552 |
24/01/2018 | 216.20p | 217.60p | 215.20p | 216.20p | 3372230 |
*Close Price adjusted for both dividends and splits