Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2018 | 210.61p | 211.51p | 208.14p | 208.72p | 22047786 |
17/10/2018 | 208.52p | 211.61p | 205.42p | 208.42p | 22046850 |
16/10/2018 | 215.51p | 215.60p | 204.39p | 208.22p | 43190024 |
15/10/2018 | 216.90p | 218.80p | 215.60p | 215.60p | 17600680 |
12/10/2018 | 218.50p | 220.20p | 215.60p | 216.50p | 32940962 |
11/10/2018 | 212.61p | 221.59p | 211.71p | 217.90p | 62687484 |
10/10/2018 | 214.61p | 218.40p | 214.11p | 215.80p | 30043876 |
09/10/2018 | 209.92p | 215.80p | 208.82p | 214.91p | 28415888 |
08/10/2018 | 212.11p | 213.13p | 209.42p | 209.72p | 30304480 |
05/10/2018 | 213.71p | 216.00p | 212.81p | 214.41p | 52537352 |
04/10/2018 | 212.81p | 216.30p | 210.71p | 213.01p | 51325824 |
03/10/2018 | 222.09p | 229.58p | 211.61p | 214.61p | 112326552 |
02/10/2018 | 234.57p | 235.32p | 231.38p | 234.77p | 28775948 |
01/10/2018 | 239.06p | 241.76p | 234.77p | 236.27p | 22467820 |
28/09/2018 | 240.56p | 241.66p | 238.56p | 239.36p | 20694076 |
27/09/2018 | 242.86p | 243.75p | 239.66p | 241.16p | 15993034 |
26/09/2018 | 241.66p | 245.05p | 240.99p | 243.45p | 21720910 |
25/09/2018 | 238.46p | 241.76p | 237.47p | 241.06p | 16589806 |
24/09/2018 | 235.87p | 239.96p | 235.07p | 238.96p | 11910486 |
21/09/2018 | 238.96p | 239.56p | 235.97p | 236.37p | 31530134 |
20/09/2018 | 235.07p | 238.50p | 234.67p | 238.46p | 23789522 |
19/09/2018 | 234.37p | 237.27p | 232.37p | 235.37p | 19698374 |
18/09/2018 | 235.37p | 237.46p | 233.47p | 234.67p | 19895556 |
17/09/2018 | 233.37p | 235.27p | 231.88p | 234.67p | 17388708 |
14/09/2018 | 234.67p | 235.67p | 233.37p | 233.87p | 18473464 |
13/09/2018 | 237.07p | 237.46p | 233.77p | 234.07p | 25872788 |
12/09/2018 | 235.97p | 240.16p | 235.94p | 237.37p | 22185584 |
11/09/2018 | 239.76p | 239.86p | 234.87p | 236.37p | 23320664 |
10/09/2018 | 239.26p | 240.86p | 237.56p | 239.96p | 16702819 |
07/09/2018 | 239.56p | 240.66p | 236.27p | 238.46p | 20900454 |
06/09/2018 | 239.36p | 242.46p | 239.06p | 239.46p | 18967608 |
05/09/2018 | 242.46p | 243.75p | 238.56p | 239.86p | 21062768 |
04/09/2018 | 244.45p | 245.25p | 241.76p | 243.05p | 15425597 |
03/09/2018 | 246.05p | 247.20p | 244.06p | 244.55p | 13313180 |
31/08/2018 | 244.25p | 248.15p | 243.75p | 246.05p | 33948744 |
30/08/2018 | 249.14p | 249.34p | 243.55p | 244.25p | 30484462 |
29/08/2018 | 257.83p | 258.43p | 249.04p | 249.44p | 40134568 |
28/08/2018 | 255.73p | 259.62p | 255.02p | 257.73p | 18673622 |
24/08/2018 | 252.54p | 255.81p | 251.74p | 254.13p | 16414021 |
23/08/2018 | 255.63p | 255.93p | 252.24p | 253.24p | 16904810 |
22/08/2018 | 253.64p | 257.63p | 253.54p | 255.63p | 18003168 |
21/08/2018 | 254.63p | 257.03p | 253.54p | 254.53p | 18892498 |
20/08/2018 | 255.53p | 258.93p | 254.73p | 255.43p | 14513693 |
17/08/2018 | 255.23p | 258.03p | 254.33p | 256.03p | 16368015 |
16/08/2018 | 254.13p | 256.63p | 253.24p | 255.73p | 20930866 |
15/08/2018 | 260.12p | 260.12p | 252.24p | 254.03p | 32540518 |
14/08/2018 | 262.82p | 263.62p | 258.43p | 259.52p | 21273752 |
13/08/2018 | 264.52p | 265.71p | 261.72p | 262.32p | 16093709 |
10/08/2018 | 264.02p | 266.31p | 263.32p | 265.71p | 21021290 |
09/08/2018 | 261.82p | 265.71p | 261.52p | 264.52p | 17688306 |
08/08/2018 | 259.52p | 262.12p | 258.73p | 261.62p | 16511379 |
07/08/2018 | 258.53p | 264.12p | 258.43p | 259.52p | 24431018 |
06/08/2018 | 259.82p | 260.40p | 257.93p | 258.93p | 16199557 |
03/08/2018 | 257.53p | 260.12p | 256.63p | 259.03p | 16400508 |
02/08/2018 | 257.43p | 258.23p | 255.83p | 257.13p | 23645766 |
01/08/2018 | 259.42p | 259.82p | 254.43p | 257.33p | 22858984 |
31/07/2018 | 256.03p | 261.62p | 255.63p | 259.82p | 33831332 |
30/07/2018 | 255.83p | 257.83p | 255.03p | 255.43p | 16100756 |
27/07/2018 | 258.03p | 259.03p | 256.23p | 257.13p | 16832134 |
26/07/2018 | 257.53p | 257.83p | 255.93p | 257.03p | 15881262 |
25/07/2018 | 255.43p | 257.63p | 254.53p | 257.03p | 16637588 |
24/07/2018 | 258.23p | 258.83p | 254.63p | 255.53p | 26420272 |
23/07/2018 | 258.03p | 258.13p | 256.05p | 257.43p | 12298174 |
20/07/2018 | 257.33p | 259.13p | 256.73p | 258.33p | 15489304 |
19/07/2018 | 255.73p | 259.23p | 255.73p | 257.33p | 15936740 |
18/07/2018 | 257.43p | 257.68p | 255.23p | 255.93p | 18903422 |
17/07/2018 | 254.63p | 256.63p | 254.03p | 256.03p | 23681664 |
16/07/2018 | 255.33p | 256.33p | 253.04p | 254.33p | 20035490 |
13/07/2018 | 255.93p | 256.63p | 254.63p | 254.93p | 16073120 |
12/07/2018 | 254.53p | 255.84p | 252.93p | 254.93p | 21514300 |
11/07/2018 | 254.03p | 255.93p | 253.54p | 254.13p | 21891626 |
10/07/2018 | 257.53p | 257.53p | 254.23p | 254.23p | 33908464 |
09/07/2018 | 259.62p | 261.32p | 257.93p | 259.42p | 18039054 |
06/07/2018 | 259.32p | 260.42p | 258.43p | 259.62p | 12585823 |
05/07/2018 | 257.03p | 259.32p | 255.13p | 259.03p | 23366264 |
04/07/2018 | 257.53p | 258.63p | 256.33p | 256.73p | 18174598 |
03/07/2018 | 257.03p | 258.13p | 255.23p | 258.13p | 23861570 |
02/07/2018 | 255.53p | 258.03p | 254.53p | 255.63p | 19274442 |
29/06/2018 | 258.03p | 260.62p | 256.23p | 256.23p | 23608370 |
28/06/2018 | 254.33p | 257.23p | 254.23p | 256.63p | 22976194 |
27/06/2018 | 256.83p | 257.53p | 254.83p | 256.33p | 25851902 |
26/06/2018 | 261.52p | 261.82p | 255.43p | 256.73p | 34402900 |
25/06/2018 | 261.02p | 262.02p | 257.43p | 260.62p | 23289848 |
22/06/2018 | 255.33p | 261.87p | 254.93p | 261.22p | 25283090 |
21/06/2018 | 260.42p | 260.82p | 254.83p | 255.53p | 25890578 |
20/06/2018 | 256.73p | 260.02p | 255.53p | 258.93p | 27985864 |
19/06/2018 | 254.53p | 257.43p | 253.54p | 255.53p | 23053828 |
18/06/2018 | 256.83p | 257.03p | 254.33p | 255.83p | 21218400 |
15/06/2018 | 250.44p | 260.22p | 249.61p | 254.33p | 75943384 |
14/06/2018 | 247.55p | 250.54p | 246.49p | 249.34p | 33335900 |
13/06/2018 | 248.64p | 250.19p | 248.05p | 248.34p | 19901684 |
12/06/2018 | 248.94p | 249.34p | 246.85p | 249.04p | 26988924 |
11/06/2018 | 247.85p | 250.43p | 245.75p | 248.64p | 24029652 |
08/06/2018 | 246.55p | 247.55p | 242.56p | 247.45p | 21076778 |
07/06/2018 | 249.54p | 249.54p | 245.65p | 247.45p | 24066392 |
06/06/2018 | 247.15p | 247.95p | 245.70p | 246.45p | 18750716 |
05/06/2018 | 245.35p | 247.25p | 244.45p | 246.75p | 17700466 |
04/06/2018 | 246.05p | 247.55p | 245.45p | 246.75p | 18698250 |
01/06/2018 | 246.75p | 249.14p | 245.25p | 245.45p | 18989352 |
31/05/2018 | 246.15p | 249.24p | 244.85p | 245.25p | 53568320 |
30/05/2018 | 245.15p | 245.55p | 243.46p | 244.15p | 26601442 |
29/05/2018 | 243.95p | 245.65p | 242.16p | 245.05p | 23100180 |
25/05/2018 | 246.85p | 248.15p | 242.56p | 245.35p | 44690280 |
24/05/2018 | 246.45p | 247.05p | 243.95p | 245.15p | 20810102 |
23/05/2018 | 247.55p | 248.94p | 244.95p | 245.85p | 23664664 |
22/05/2018 | 249.34p | 250.75p | 247.05p | 247.05p | 24670954 |
21/05/2018 | 247.55p | 250.04p | 246.85p | 249.94p | 23714282 |
18/05/2018 | 247.35p | 247.85p | 243.45p | 245.35p | 42237316 |
17/05/2018 | 244.65p | 248.30p | 244.45p | 247.15p | 25599352 |
16/05/2018 | 246.35p | 247.32p | 245.75p | 246.15p | 27739026 |
15/05/2018 | 245.55p | 247.95p | 243.65p | 246.45p | 36318100 |
14/05/2018 | 246.15p | 247.15p | 242.76p | 245.35p | 28071024 |
11/05/2018 | 243.45p | 246.45p | 242.76p | 246.15p | 21526390 |
10/05/2018 | 241.56p | 244.45p | 241.56p | 243.75p | 23013514 |
09/05/2018 | 239.36p | 241.56p | 239.16p | 241.36p | 34665692 |
08/05/2018 | 241.06p | 241.86p | 237.66p | 239.46p | 25715224 |
04/05/2018 | 238.96p | 240.86p | 238.16p | 240.26p | 28737860 |
03/05/2018 | 236.07p | 239.56p | 236.07p | 238.66p | 29152602 |
02/05/2018 | 236.87p | 237.71p | 234.17p | 236.17p | 33945472 |
01/05/2018 | 234.07p | 236.27p | 233.67p | 234.57p | 20039992 |
30/04/2018 | 232.57p | 239.06p | 226.78p | 235.47p | 78944544 |
27/04/2018 | 237.56p | 237.86p | 235.27p | 237.66p | 35630280 |
26/04/2018 | 239.36p | 239.86p | 236.67p | 237.07p | 29070840 |
25/04/2018 | 237.17p | 239.41p | 236.67p | 238.96p | 27653860 |
24/04/2018 | 239.16p | 241.56p | 236.77p | 237.96p | 31561824 |
23/04/2018 | 238.76p | 240.86p | 238.36p | 239.36p | 34041840 |
20/04/2018 | 240.56p | 241.66p | 237.66p | 238.96p | 24571864 |
19/04/2018 | 240.36p | 242.26p | 237.07p | 239.26p | 33672568 |
18/04/2018 | 234.87p | 240.56p | 234.27p | 238.86p | 38822560 |
17/04/2018 | 234.07p | 238.46p | 233.17p | 235.47p | 38496568 |
16/04/2018 | 234.07p | 235.37p | 231.81p | 233.27p | 35236900 |
13/04/2018 | 235.17p | 236.47p | 230.28p | 233.17p | 41094380 |
12/04/2018 | 230.48p | 233.72p | 227.08p | 232.77p | 63328780 |
11/04/2018 | 215.60p | 225.29p | 214.41p | 224.99p | 96719432 |
10/04/2018 | 206.62p | 209.92p | 205.93p | 209.92p | 51807968 |
09/04/2018 | 204.63p | 206.20p | 204.53p | 205.22p | 21517202 |
06/04/2018 | 205.62p | 205.62p | 202.83p | 204.33p | 26544966 |
05/04/2018 | 203.13p | 203.83p | 200.93p | 202.53p | 29112552 |
04/04/2018 | 202.93p | 204.72p | 199.58p | 200.43p | 30830378 |
03/04/2018 | 203.53p | 204.82p | 202.43p | 203.13p | 23023196 |
29/03/2018 | 205.12p | 207.42p | 205.02p | 205.52p | 26029086 |
28/03/2018 | 203.43p | 205.22p | 202.43p | 205.22p | 21465074 |
27/03/2018 | 205.42p | 206.42p | 204.23p | 205.12p | 23346960 |
26/03/2018 | 202.93p | 204.23p | 201.93p | 202.33p | 27628582 |
23/03/2018 | 200.93p | 202.68p | 200.13p | 202.53p | 24326864 |
22/03/2018 | 204.03p | 205.22p | 201.27p | 202.23p | 26804342 |
21/03/2018 | 206.02p | 206.62p | 204.63p | 205.42p | 19739640 |
20/03/2018 | 206.22p | 207.32p | 205.92p | 206.52p | 21398994 |
19/03/2018 | 209.32p | 209.60p | 205.22p | 206.22p | 27981658 |
16/03/2018 | 208.62p | 212.11p | 207.93p | 209.42p | 57202152 |
15/03/2018 | 213.51p | 216.91p | 212.61p | 213.61p | 53783220 |
14/03/2018 | 210.81p | 212.38p | 209.12p | 209.92p | 26680360 |
13/03/2018 | 211.01p | 212.11p | 209.42p | 210.61p | 34164376 |
12/03/2018 | 212.91p | 213.11p | 209.62p | 211.41p | 19919242 |
09/03/2018 | 211.61p | 213.11p | 209.22p | 212.31p | 28610478 |
08/03/2018 | 211.21p | 212.61p | 208.92p | 209.52p | 22205060 |
07/03/2018 | 211.31p | 215.51p | 209.72p | 210.91p | 89416784 |
06/03/2018 | 205.12p | 212.12p | 204.65p | 210.61p | 69139544 |
05/03/2018 | 204.23p | 206.02p | 201.23p | 203.63p | 42952156 |
02/03/2018 | 207.72p | 208.72p | 201.63p | 201.63p | 136350512 |
01/03/2018 | 209.52p | 210.12p | 207.12p | 208.22p | 45972208 |
28/02/2018 | 205.72p | 214.61p | 205.22p | 210.41p | 65023144 |
27/02/2018 | 205.72p | 208.02p | 205.72p | 206.72p | 21717108 |
26/02/2018 | 204.92p | 206.92p | 204.33p | 205.62p | 13684843 |
23/02/2018 | 206.42p | 206.82p | 204.43p | 205.02p | 18710854 |
22/02/2018 | 205.82p | 207.72p | 204.33p | 205.92p | 27805072 |
21/02/2018 | 205.62p | 207.72p | 204.82p | 206.92p | 23080506 |
20/02/2018 | 206.22p | 207.02p | 204.82p | 206.12p | 21012544 |
19/02/2018 | 204.82p | 207.22p | 204.03p | 205.62p | 20098868 |
16/02/2018 | 204.03p | 205.62p | 202.53p | 204.23p | 25539380 |
15/02/2018 | 202.23p | 204.53p | 202.23p | 203.33p | 25107272 |
14/02/2018 | 203.63p | 204.22p | 200.43p | 201.83p | 21363662 |
13/02/2018 | 201.03p | 203.43p | 201.03p | 202.73p | 20014230 |
12/02/2018 | 199.09p | 202.23p | 198.79p | 201.23p | 20599592 |
09/02/2018 | 201.43p | 204.33p | 198.09p | 198.94p | 24605234 |
08/02/2018 | 201.03p | 204.23p | 200.03p | 202.03p | 24823664 |
07/02/2018 | 196.64p | 203.03p | 193.65p | 202.13p | 43771176 |
06/02/2018 | 193.65p | 200.33p | 189.70p | 199.53p | 33384272 |
05/02/2018 | 200.43p | 201.73p | 197.64p | 198.39p | 34069552 |
02/02/2018 | 205.32p | 205.82p | 201.13p | 201.83p | 20819282 |
01/02/2018 | 209.52p | 209.72p | 205.52p | 205.92p | 20414038 |
31/01/2018 | 209.52p | 210.12p | 207.38p | 208.62p | 22152588 |
30/01/2018 | 209.52p | 211.31p | 207.32p | 209.02p | 38703052 |
29/01/2018 | 211.21p | 211.31p | 209.92p | 210.41p | 15307268 |
26/01/2018 | 209.32p | 212.61p | 208.82p | 211.11p | 14603920 |
25/01/2018 | 208.52p | 209.61p | 207.24p | 209.32p | 13391254 |
24/01/2018 | 208.42p | 210.12p | 207.82p | 208.52p | 18434806 |
23/01/2018 | 207.12p | 210.31p | 206.22p | 209.22p | 22090248 |
22/01/2018 | 207.02p | 207.82p | 205.82p | 206.62p | 18104228 |
19/01/2018 | 209.32p | 209.52p | 207.02p | 207.42p | 19935646 |
18/01/2018 | 211.01p | 212.21p | 209.12p | 209.32p | 16657733 |
17/01/2018 | 212.61p | 213.89p | 211.01p | 211.61p | 23816576 |
16/01/2018 | 208.12p | 211.81p | 206.82p | 211.41p | 32017432 |
15/01/2018 | 204.43p | 207.82p | 203.73p | 207.52p | 21876476 |
12/01/2018 | 201.33p | 205.12p | 200.33p | 204.53p | 28592954 |
11/01/2018 | 202.63p | 206.32p | 200.23p | 201.93p | 52880080 |
10/01/2018 | 215.41p | 216.40p | 210.71p | 211.51p | 23552754 |
09/01/2018 | 216.00p | 216.70p | 209.32p | 214.01p | 33002284 |
08/01/2018 | 208.32p | 214.71p | 208.32p | 213.91p | 29582326 |
05/01/2018 | 210.71p | 211.71p | 208.52p | 209.32p | 22900722 |
*Close Price adjusted for both dividends and splits