Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2018 | 240.00p | 240.40p | 236.91p | 238.80p | 437260 |
12/10/2018 | 240.00p | 242.00p | 238.80p | 239.20p | 395390 |
11/10/2018 | 236.80p | 240.80p | 236.40p | 237.20p | 742305 |
10/10/2018 | 243.20p | 246.40p | 241.20p | 241.20p | 502610 |
09/10/2018 | 244.00p | 244.80p | 242.00p | 243.60p | 392765 |
08/10/2018 | 246.00p | 246.99p | 243.60p | 243.60p | 467055 |
05/10/2018 | 249.20p | 249.98p | 244.80p | 244.80p | 575540 |
04/10/2018 | 251.60p | 252.35p | 248.40p | 248.40p | 504890 |
03/10/2018 | 252.80p | 254.40p | 252.00p | 254.40p | 242455 |
02/10/2018 | 252.40p | 252.40p | 251.20p | 251.60p | 315600 |
01/10/2018 | 255.60p | 255.60p | 252.60p | 253.20p | 598995 |
28/09/2018 | 253.60p | 254.78p | 253.20p | 253.20p | 359035 |
27/09/2018 | 254.80p | 254.80p | 252.80p | 254.00p | 179785 |
26/09/2018 | 252.80p | 254.80p | 252.40p | 253.20p | 342860 |
25/09/2018 | 253.20p | 255.20p | 252.80p | 253.20p | 422310 |
24/09/2018 | 254.00p | 255.40p | 252.69p | 253.20p | 369590 |
21/09/2018 | 254.00p | 256.00p | 253.66p | 256.00p | 694145 |
20/09/2018 | 253.60p | 254.00p | 251.60p | 252.40p | 305650 |
19/09/2018 | 251.20p | 252.00p | 250.40p | 252.00p | 447420 |
18/09/2018 | 251.20p | 252.34p | 250.00p | 251.20p | 302300 |
17/09/2018 | 251.20p | 252.00p | 250.40p | 252.00p | 256975 |
14/09/2018 | 252.00p | 253.20p | 250.40p | 252.40p | 416495 |
13/09/2018 | 253.20p | 253.34p | 248.80p | 250.80p | 359770 |
12/09/2018 | 250.80p | 253.60p | 250.40p | 253.60p | 383050 |
11/09/2018 | 250.80p | 251.96p | 248.40p | 251.20p | 306550 |
10/09/2018 | 251.20p | 252.74p | 250.42p | 250.80p | 334350 |
07/09/2018 | 251.60p | 252.00p | 248.00p | 252.00p | 433180 |
06/09/2018 | 252.40p | 254.40p | 250.80p | 252.00p | 311610 |
05/09/2018 | 256.00p | 256.40p | 253.21p | 254.40p | 403790 |
04/09/2018 | 259.60p | 259.60p | 254.80p | 255.60p | 366260 |
03/09/2018 | 254.00p | 257.60p | 254.00p | 257.20p | 552045 |
31/08/2018 | 254.00p | 255.20p | 253.60p | 254.40p | 706225 |
30/08/2018 | 256.40p | 257.00p | 253.20p | 254.80p | 313325 |
29/08/2018 | 258.80p | 259.38p | 254.80p | 254.80p | 582190 |
28/08/2018 | 258.00p | 259.60p | 258.00p | 258.80p | 352105 |
24/08/2018 | 257.20p | 257.20p | 255.60p | 255.60p | 316955 |
23/08/2018 | 256.80p | 257.20p | 255.60p | 255.60p | 418610 |
22/08/2018 | 255.60p | 257.20p | 255.60p | 256.80p | 375365 |
21/08/2018 | 256.40p | 256.80p | 255.20p | 256.80p | 337140 |
20/08/2018 | 256.40p | 258.00p | 255.41p | 257.20p | 489495 |
17/08/2018 | 254.00p | 256.00p | 253.60p | 255.20p | 278215 |
16/08/2018 | 254.40p | 255.60p | 253.60p | 254.80p | 508455 |
15/08/2018 | 255.60p | 256.40p | 250.80p | 252.80p | 1026640 |
14/08/2018 | 255.20p | 256.00p | 254.80p | 255.60p | 1509515 |
13/08/2018 | 253.60p | 255.20p | 251.32p | 254.40p | 814655 |
10/08/2018 | 254.00p | 255.20p | 252.80p | 253.20p | 529300 |
09/08/2018 | 254.40p | 255.60p | 253.86p | 254.40p | 442845 |
08/08/2018 | 254.40p | 255.60p | 253.28p | 255.20p | 624605 |
07/08/2018 | 252.80p | 256.00p | 252.40p | 253.20p | 594330 |
06/08/2018 | 257.20p | 257.61p | 252.00p | 252.40p | 815035 |
03/08/2018 | 258.00p | 258.40p | 256.80p | 257.20p | 229175 |
02/08/2018 | 260.40p | 260.40p | 255.60p | 255.60p | 406605 |
01/08/2018 | 261.60p | 263.20p | 259.20p | 259.60p | 350805 |
31/07/2018 | 261.60p | 263.16p | 260.00p | 261.60p | 508085 |
30/07/2018 | 261.20p | 262.80p | 260.41p | 262.40p | 276170 |
27/07/2018 | 261.20p | 262.80p | 260.80p | 262.40p | 641845 |
26/07/2018 | 262.40p | 262.80p | 260.00p | 260.80p | 356135 |
25/07/2018 | 262.80p | 262.80p | 260.40p | 261.20p | 251170 |
24/07/2018 | 263.20p | 265.60p | 262.40p | 263.20p | 605655 |
23/07/2018 | 262.80p | 264.40p | 262.00p | 262.40p | 257470 |
20/07/2018 | 264.80p | 266.00p | 262.80p | 264.40p | 427460 |
19/07/2018 | 266.00p | 266.40p | 264.00p | 265.60p | 348720 |
18/07/2018 | 264.00p | 265.20p | 263.34p | 265.20p | 529660 |
17/07/2018 | 260.00p | 263.60p | 260.00p | 263.20p | 1057015 |
16/07/2018 | 264.00p | 264.00p | 260.50p | 261.20p | 870180 |
13/07/2018 | 262.40p | 264.80p | 262.02p | 262.80p | 358425 |
12/07/2018 | 262.80p | 263.41p | 260.42p | 263.20p | 928075 |
11/07/2018 | 264.80p | 264.80p | 261.51p | 261.60p | 283905 |
10/07/2018 | 265.60p | 267.05p | 264.40p | 265.20p | 556125 |
09/07/2018 | 265.20p | 265.60p | 263.33p | 265.60p | 234225 |
06/07/2018 | 264.00p | 264.38p | 261.60p | 263.20p | 250880 |
05/07/2018 | 263.20p | 265.60p | 262.40p | 262.80p | 419230 |
04/07/2018 | 264.00p | 264.00p | 262.00p | 263.60p | 224315 |
03/07/2018 | 263.60p | 264.40p | 262.80p | 263.20p | 377145 |
02/07/2018 | 261.60p | 263.20p | 260.40p | 261.60p | 285705 |
29/06/2018 | 266.40p | 267.20p | 264.00p | 264.40p | 455730 |
28/06/2018 | 264.00p | 265.20p | 263.46p | 264.00p | 673430 |
27/06/2018 | 262.80p | 265.20p | 261.20p | 264.40p | 342200 |
26/06/2018 | 263.20p | 264.00p | 261.20p | 262.80p | 613520 |
25/06/2018 | 262.80p | 264.28p | 261.60p | 262.40p | 279560 |
22/06/2018 | 262.40p | 266.32p | 262.40p | 265.60p | 237905 |
21/06/2018 | 265.20p | 266.80p | 262.40p | 262.80p | 497560 |
20/06/2018 | 264.00p | 266.40p | 264.00p | 264.80p | 429895 |
19/06/2018 | 263.20p | 265.08p | 262.08p | 264.00p | 340800 |
18/06/2018 | 265.60p | 266.19p | 264.80p | 266.00p | 270430 |
15/06/2018 | 265.60p | 267.60p | 265.60p | 266.40p | 603385 |
14/06/2018 | 265.60p | 267.20p | 263.98p | 267.20p | 532260 |
13/06/2018 | 266.00p | 268.00p | 266.00p | 266.00p | 584050 |
12/06/2018 | 266.00p | 267.20p | 264.94p | 267.20p | 501885 |
11/06/2018 | 261.20p | 266.40p | 261.20p | 264.00p | 332910 |
08/06/2018 | 262.00p | 263.20p | 260.72p | 263.20p | 330075 |
07/06/2018 | 264.80p | 265.60p | 261.60p | 262.00p | 271570 |
06/06/2018 | 262.00p | 264.80p | 262.00p | 263.20p | 268720 |
05/06/2018 | 262.00p | 264.80p | 261.60p | 262.40p | 362480 |
04/06/2018 | 262.00p | 265.20p | 262.00p | 264.40p | 631115 |
01/06/2018 | 263.20p | 264.00p | 261.20p | 262.40p | 222860 |
31/05/2018 | 264.40p | 264.80p | 260.04p | 262.00p | 777950 |
30/05/2018 | 262.00p | 263.20p | 261.40p | 263.20p | 709655 |
29/05/2018 | 263.20p | 264.50p | 259.21p | 261.20p | 569250 |
25/05/2018 | 264.80p | 267.88p | 264.40p | 266.00p | 356100 |
24/05/2018 | 268.80p | 268.80p | 266.40p | 266.40p | 208230 |
23/05/2018 | 269.20p | 270.00p | 266.01p | 266.80p | 184420 |
22/05/2018 | 270.00p | 271.60p | 269.60p | 270.80p | 380250 |
21/05/2018 | 267.20p | 270.00p | 265.40p | 269.20p | 390755 |
18/05/2018 | 266.40p | 266.40p | 264.40p | 265.20p | 303280 |
17/05/2018 | 266.80p | 267.20p | 263.20p | 265.60p | 610200 |
16/05/2018 | 264.40p | 266.40p | 264.40p | 266.00p | 504465 |
15/05/2018 | 264.80p | 266.40p | 262.96p | 265.20p | 357860 |
14/05/2018 | 266.80p | 266.80p | 263.20p | 263.20p | 310590 |
11/05/2018 | 267.20p | 267.20p | 264.00p | 265.60p | 362190 |
10/05/2018 | 265.20p | 266.40p | 264.40p | 265.20p | 499575 |
09/05/2018 | 264.00p | 264.80p | 262.00p | 264.80p | 397890 |
08/05/2018 | 263.60p | 264.40p | 261.22p | 262.00p | 481845 |
04/05/2018 | 260.00p | 263.20p | 260.00p | 261.60p | 340510 |
03/05/2018 | 262.80p | 262.80p | 257.60p | 258.40p | 328600 |
02/05/2018 | 262.40p | 263.20p | 260.40p | 262.40p | 515535 |
01/05/2018 | 259.20p | 262.00p | 258.40p | 258.40p | 215995 |
30/04/2018 | 261.60p | 262.80p | 257.21p | 260.80p | 677350 |
27/04/2018 | 257.60p | 261.20p | 257.22p | 259.60p | 363375 |
26/04/2018 | 259.60p | 259.60p | 253.90p | 256.80p | 419560 |
25/04/2018 | 259.20p | 259.58p | 255.85p | 257.20p | 243475 |
24/04/2018 | 260.80p | 261.60p | 258.23p | 260.00p | 344130 |
23/04/2018 | 257.20p | 260.40p | 254.80p | 260.00p | 485540 |
20/04/2018 | 256.80p | 256.80p | 254.00p | 256.40p | 449860 |
19/04/2018 | 256.40p | 256.84p | 253.60p | 254.80p | 408820 |
18/04/2018 | 252.80p | 256.00p | 252.53p | 254.40p | 532575 |
17/04/2018 | 251.60p | 252.80p | 248.40p | 252.00p | 567850 |
16/04/2018 | 250.80p | 252.80p | 248.80p | 249.20p | 442140 |
13/04/2018 | 248.80p | 251.60p | 248.80p | 250.40p | 401860 |
12/04/2018 | 247.20p | 250.80p | 247.20p | 249.60p | 537455 |
11/04/2018 | 248.40p | 248.80p | 244.80p | 248.00p | 511765 |
10/04/2018 | 248.00p | 248.80p | 244.93p | 248.40p | 854900 |
09/04/2018 | 246.80p | 247.20p | 243.72p | 245.60p | 480865 |
06/04/2018 | 242.80p | 246.60p | 242.00p | 243.20p | 518325 |
05/04/2018 | 243.20p | 246.00p | 243.20p | 246.00p | 376505 |
04/04/2018 | 242.80p | 242.80p | 239.82p | 240.80p | 648920 |
03/04/2018 | 239.20p | 243.86p | 237.09p | 243.20p | 821585 |
29/03/2018 | 240.40p | 243.60p | 240.00p | 243.20p | 649155 |
28/03/2018 | 236.40p | 241.20p | 236.19p | 240.00p | 576330 |
27/03/2018 | 238.40p | 242.00p | 238.40p | 240.00p | 426825 |
26/03/2018 | 236.40p | 239.37p | 235.60p | 236.80p | 524315 |
23/03/2018 | 236.80p | 237.60p | 234.00p | 236.00p | 581115 |
22/03/2018 | 242.00p | 243.60p | 236.80p | 236.80p | 509235 |
21/03/2018 | 244.80p | 246.40p | 242.40p | 242.80p | 369710 |
20/03/2018 | 243.20p | 245.60p | 242.80p | 244.80p | 365845 |
19/03/2018 | 246.00p | 246.80p | 242.80p | 243.20p | 439815 |
16/03/2018 | 246.80p | 248.00p | 244.20p | 247.60p | 572890 |
15/03/2018 | 246.80p | 246.80p | 244.70p | 244.80p | 367350 |
14/03/2018 | 248.00p | 248.40p | 244.82p | 246.00p | 332830 |
13/03/2018 | 248.00p | 251.20p | 245.60p | 245.60p | 346550 |
12/03/2018 | 252.00p | 252.00p | 248.00p | 249.60p | 556740 |
09/03/2018 | 251.20p | 252.00p | 248.40p | 249.60p | 514410 |
08/03/2018 | 252.80p | 253.20p | 250.00p | 250.40p | 434005 |
07/03/2018 | 250.80p | 255.60p | 249.38p | 254.00p | 566345 |
06/03/2018 | 250.00p | 253.20p | 250.00p | 252.00p | 178660 |
05/03/2018 | 246.00p | 250.40p | 245.20p | 249.20p | 469230 |
02/03/2018 | 247.60p | 249.99p | 245.20p | 246.00p | 405185 |
01/03/2018 | 253.60p | 253.60p | 248.00p | 248.00p | 276945 |
28/02/2018 | 252.80p | 256.40p | 251.62p | 252.40p | 339660 |
27/02/2018 | 254.80p | 256.40p | 253.60p | 254.00p | 317375 |
26/02/2018 | 254.00p | 255.20p | 252.69p | 254.40p | 210590 |
23/02/2018 | 253.20p | 254.80p | 252.40p | 253.20p | 152255 |
22/02/2018 | 253.60p | 254.40p | 250.82p | 253.60p | 258135 |
21/02/2018 | 253.60p | 255.20p | 251.60p | 254.40p | 280280 |
20/02/2018 | 255.20p | 256.00p | 251.80p | 253.20p | 227830 |
19/02/2018 | 256.40p | 256.80p | 252.80p | 252.80p | 237150 |
16/02/2018 | 254.00p | 256.40p | 252.24p | 255.60p | 264455 |
15/02/2018 | 253.60p | 255.60p | 250.80p | 252.40p | 249865 |
14/02/2018 | 253.20p | 255.60p | 252.00p | 253.60p | 362915 |
13/02/2018 | 252.40p | 253.60p | 251.32p | 253.20p | 420880 |
12/02/2018 | 249.60p | 252.40p | 248.52p | 252.40p | 410160 |
09/02/2018 | 247.60p | 250.00p | 245.20p | 246.00p | 370760 |
08/02/2018 | 251.20p | 252.80p | 248.80p | 250.40p | 318610 |
07/02/2018 | 252.40p | 253.60p | 249.24p | 253.20p | 572950 |
06/02/2018 | 243.20p | 250.00p | 241.20p | 248.40p | 779005 |
05/02/2018 | 253.20p | 254.40p | 248.50p | 252.00p | 482585 |
02/02/2018 | 256.80p | 256.80p | 253.94p | 254.80p | 724055 |
01/02/2018 | 258.80p | 260.44p | 256.40p | 257.20p | 304480 |
31/01/2018 | 260.40p | 261.20p | 258.40p | 259.60p | 504205 |
30/01/2018 | 264.00p | 265.00p | 260.72p | 260.80p | 364080 |
29/01/2018 | 266.40p | 266.80p | 264.80p | 264.80p | 307405 |
26/01/2018 | 264.00p | 266.40p | 262.82p | 265.60p | 367570 |
25/01/2018 | 262.80p | 264.80p | 262.40p | 263.60p | 565375 |
24/01/2018 | 267.20p | 267.20p | 263.60p | 264.40p | 263620 |
23/01/2018 | 265.60p | 267.60p | 265.60p | 266.00p | 234455 |
22/01/2018 | 265.20p | 266.40p | 263.60p | 265.60p | 478565 |
19/01/2018 | 263.60p | 264.92p | 263.20p | 264.00p | 484285 |
18/01/2018 | 265.60p | 266.00p | 262.81p | 263.20p | 578550 |
17/01/2018 | 265.20p | 266.00p | 263.77p | 264.80p | 395300 |
16/01/2018 | 266.00p | 267.20p | 264.41p | 266.40p | 305185 |
15/01/2018 | 268.00p | 268.00p | 264.80p | 265.60p | 160295 |
12/01/2018 | 267.20p | 268.00p | 264.91p | 266.00p | 472130 |
11/01/2018 | 266.00p | 267.20p | 265.60p | 266.40p | 210950 |
10/01/2018 | 265.60p | 266.80p | 263.60p | 266.00p | 394675 |
09/01/2018 | 266.80p | 266.80p | 264.80p | 265.20p | 238085 |
08/01/2018 | 266.00p | 266.40p | 263.73p | 264.40p | 244410 |
05/01/2018 | 262.80p | 266.80p | 261.87p | 266.00p | 337920 |
04/01/2018 | 263.20p | 264.00p | 262.00p | 264.00p | 484065 |
03/01/2018 | 262.00p | 263.60p | 260.53p | 262.00p | 183175 |
02/01/2018 | 262.40p | 263.40p | 259.60p | 259.60p | 327180 |
*Close Price adjusted for both dividends and splits