Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/11/2018 | 163.85p | 168.10p | 163.85p | 165.55p | 8235748 |
06/11/2018 | 166.25p | 166.25p | 162.45p | 164.35p | 9516166 |
05/11/2018 | 166.45p | 168.00p | 165.15p | 165.15p | 8355013 |
02/11/2018 | 168.00p | 169.90p | 165.40p | 168.00p | 8008820 |
01/11/2018 | 160.25p | 172.10p | 160.25p | 166.25p | 19692104 |
31/10/2018 | 161.70p | 164.45p | 160.40p | 161.50p | 10555018 |
30/10/2018 | 155.40p | 160.80p | 154.50p | 160.80p | 11565523 |
29/10/2018 | 152.40p | 157.05p | 152.05p | 155.40p | 9582810 |
26/10/2018 | 151.70p | 152.99p | 150.50p | 151.85p | 9793303 |
25/10/2018 | 152.40p | 153.80p | 151.77p | 153.35p | 8368253 |
24/10/2018 | 153.80p | 155.05p | 152.05p | 153.20p | 9569850 |
23/10/2018 | 151.15p | 153.80p | 150.15p | 153.00p | 13261121 |
22/10/2018 | 151.65p | 153.67p | 151.25p | 151.25p | 13592733 |
19/10/2018 | 157.45p | 157.45p | 151.05p | 151.40p | 15071483 |
18/10/2018 | 156.35p | 159.00p | 156.35p | 157.40p | 9186128 |
17/10/2018 | 160.10p | 160.13p | 156.50p | 156.65p | 11793845 |
16/10/2018 | 158.00p | 160.25p | 156.30p | 160.15p | 11053719 |
15/10/2018 | 160.55p | 160.90p | 157.70p | 158.60p | 8137261 |
12/10/2018 | 158.05p | 164.50p | 157.76p | 161.15p | 11564622 |
11/10/2018 | 162.40p | 162.85p | 157.85p | 157.85p | 12126259 |
10/10/2018 | 165.15p | 166.35p | 163.70p | 165.05p | 9916275 |
09/10/2018 | 165.05p | 165.55p | 163.25p | 164.85p | 9936923 |
08/10/2018 | 164.85p | 166.25p | 164.29p | 164.75p | 7830268 |
05/10/2018 | 165.20p | 165.75p | 164.10p | 165.20p | 9251528 |
04/10/2018 | 168.10p | 170.70p | 164.20p | 165.00p | 9038741 |
03/10/2018 | 165.35p | 168.75p | 165.30p | 168.10p | 8874446 |
02/10/2018 | 168.70p | 168.75p | 165.55p | 165.65p | 8898302 |
01/10/2018 | 171.70p | 171.70p | 168.20p | 168.40p | 10109876 |
28/09/2018 | 174.55p | 174.55p | 171.50p | 171.80p | 11278012 |
27/09/2018 | 172.05p | 174.85p | 171.02p | 174.25p | 8273949 |
26/09/2018 | 172.20p | 172.77p | 170.35p | 172.30p | 6905597 |
25/09/2018 | 169.30p | 173.30p | 168.65p | 171.95p | 8444187 |
24/09/2018 | 169.55p | 170.35p | 168.49p | 169.05p | 6555085 |
21/09/2018 | 172.95p | 174.10p | 169.45p | 169.90p | 16860764 |
20/09/2018 | 172.80p | 173.45p | 171.40p | 172.80p | 8797754 |
19/09/2018 | 169.10p | 173.45p | 169.00p | 172.95p | 10787907 |
18/09/2018 | 169.25p | 170.40p | 168.80p | 169.85p | 8023038 |
17/09/2018 | 169.70p | 171.20p | 169.10p | 170.40p | 6953519 |
14/09/2018 | 168.50p | 170.15p | 167.90p | 170.10p | 6317305 |
13/09/2018 | 168.95p | 170.70p | 168.00p | 169.90p | 9319345 |
12/09/2018 | 170.00p | 170.85p | 168.35p | 169.60p | 11589292 |
11/09/2018 | 167.40p | 168.45p | 166.50p | 167.80p | 10215108 |
10/09/2018 | 165.85p | 168.00p | 165.30p | 167.95p | 11694710 |
07/09/2018 | 167.45p | 168.15p | 163.50p | 165.80p | 10907130 |
06/09/2018 | 165.95p | 168.70p | 164.82p | 168.00p | 14576622 |
05/09/2018 | 163.10p | 166.94p | 161.55p | 166.40p | 14887731 |
04/09/2018 | 169.40p | 170.12p | 163.68p | 164.30p | 14659940 |
03/09/2018 | 167.25p | 169.15p | 165.10p | 169.00p | 10440360 |
31/08/2018 | 169.10p | 169.55p | 167.05p | 167.35p | 10958507 |
30/08/2018 | 168.65p | 170.95p | 167.75p | 169.85p | 8277805 |
29/08/2018 | 171.00p | 171.35p | 168.03p | 168.65p | 9470473 |
28/08/2018 | 169.75p | 171.25p | 169.40p | 170.65p | 8400832 |
24/08/2018 | 170.90p | 171.10p | 168.20p | 168.80p | 9468880 |
23/08/2018 | 169.85p | 172.20p | 169.10p | 171.40p | 9056673 |
22/08/2018 | 170.10p | 171.20p | 169.40p | 170.50p | 6959852 |
21/08/2018 | 167.90p | 171.51p | 167.90p | 169.80p | 7638723 |
20/08/2018 | 170.70p | 171.55p | 168.25p | 169.65p | 8792019 |
17/08/2018 | 169.95p | 171.00p | 165.95p | 170.90p | 12279495 |
16/08/2018 | 168.60p | 170.40p | 167.45p | 170.25p | 9897826 |
15/08/2018 | 171.10p | 171.47p | 167.60p | 168.50p | 10606917 |
14/08/2018 | 171.00p | 172.20p | 168.25p | 170.30p | 10555965 |
13/08/2018 | 171.75p | 172.14p | 169.05p | 171.60p | 11636604 |
10/08/2018 | 173.05p | 173.15p | 171.35p | 172.35p | 6265381 |
09/08/2018 | 174.50p | 174.99p | 172.18p | 173.40p | 8545432 |
08/08/2018 | 172.75p | 175.10p | 170.80p | 174.85p | 9835760 |
07/08/2018 | 171.75p | 173.65p | 170.45p | 173.40p | 10581579 |
06/08/2018 | 170.80p | 172.05p | 170.20p | 171.80p | 8646634 |
03/08/2018 | 170.30p | 171.28p | 169.05p | 170.80p | 10463148 |
02/08/2018 | 172.65p | 172.70p | 168.90p | 169.75p | 15303959 |
01/08/2018 | 175.30p | 176.05p | 172.20p | 172.85p | 13715760 |
31/07/2018 | 172.35p | 176.00p | 171.05p | 174.95p | 18363430 |
30/07/2018 | 174.50p | 176.25p | 172.05p | 172.05p | 16047315 |
27/07/2018 | 175.20p | 176.00p | 174.03p | 175.90p | 9252499 |
26/07/2018 | 175.40p | 175.90p | 173.75p | 174.65p | 7898460 |
25/07/2018 | 174.25p | 176.01p | 173.30p | 175.35p | 13055575 |
24/07/2018 | 171.70p | 173.60p | 170.20p | 172.25p | 13170912 |
23/07/2018 | 176.25p | 176.65p | 170.15p | 170.20p | 16499197 |
20/07/2018 | 177.75p | 177.85p | 175.65p | 177.20p | 6693748 |
19/07/2018 | 176.80p | 178.50p | 176.20p | 177.70p | 8033694 |
18/07/2018 | 176.85p | 177.69p | 176.40p | 176.65p | 12912770 |
17/07/2018 | 174.60p | 177.20p | 174.60p | 175.60p | 12977081 |
16/07/2018 | 175.70p | 176.96p | 173.90p | 174.85p | 14006375 |
13/07/2018 | 176.60p | 177.53p | 175.75p | 176.00p | 17302692 |
12/07/2018 | 173.90p | 175.95p | 173.10p | 175.25p | 9567131 |
11/07/2018 | 174.10p | 174.50p | 172.40p | 173.95p | 12087815 |
10/07/2018 | 173.15p | 174.05p | 172.65p | 173.85p | 9575554 |
09/07/2018 | 173.35p | 174.25p | 171.55p | 172.95p | 11044318 |
06/07/2018 | 172.25p | 173.95p | 171.05p | 172.90p | 14696660 |
05/07/2018 | 175.10p | 177.90p | 171.20p | 171.50p | 14444576 |
04/07/2018 | 174.20p | 174.91p | 173.50p | 173.95p | 8100458 |
03/07/2018 | 176.05p | 177.14p | 174.50p | 174.90p | 12943780 |
02/07/2018 | 177.60p | 177.64p | 175.10p | 175.15p | 12376875 |
29/06/2018 | 178.55p | 179.80p | 178.25p | 178.90p | 10541343 |
28/06/2018 | 178.90p | 180.05p | 176.75p | 177.55p | 10144213 |
27/06/2018 | 180.00p | 180.95p | 177.00p | 178.95p | 11584232 |
26/06/2018 | 179.15p | 180.15p | 178.20p | 179.35p | 9292859 |
25/06/2018 | 180.10p | 181.62p | 177.40p | 178.25p | 10486099 |
22/06/2018 | 178.90p | 181.60p | 178.15p | 181.10p | 11233233 |
21/06/2018 | 184.30p | 184.50p | 177.80p | 178.25p | 15919888 |
20/06/2018 | 185.30p | 185.30p | 181.61p | 183.65p | 15805117 |
19/06/2018 | 185.20p | 185.20p | 181.95p | 183.75p | 11772965 |
18/06/2018 | 186.55p | 187.00p | 184.80p | 186.70p | 5621371 |
15/06/2018 | 188.35p | 188.65p | 185.75p | 186.35p | 18810688 |
14/06/2018 | 185.50p | 188.80p | 182.95p | 188.10p | 12635117 |
13/06/2018 | 185.55p | 188.25p | 185.55p | 186.15p | 9653737 |
12/06/2018 | 189.45p | 190.50p | 185.50p | 185.50p | 12985797 |
11/06/2018 | 191.70p | 192.65p | 189.25p | 189.45p | 12897987 |
08/06/2018 | 190.20p | 191.52p | 187.65p | 191.05p | 8914907 |
07/06/2018 | 191.00p | 192.05p | 189.80p | 190.15p | 7258290 |
06/06/2018 | 187.50p | 189.50p | 186.90p | 188.90p | 13029026 |
05/06/2018 | 188.95p | 189.25p | 187.00p | 187.00p | 11014157 |
04/06/2018 | 190.05p | 191.25p | 188.95p | 188.95p | 10629494 |
01/06/2018 | 188.55p | 191.05p | 188.30p | 189.70p | 12446730 |
31/05/2018 | 190.00p | 192.15p | 186.55p | 190.15p | 23715036 |
30/05/2018 | 201.50p | 202.80p | 200.10p | 201.20p | 15867974 |
29/05/2018 | 201.70p | 202.10p | 200.05p | 201.20p | 16350821 |
25/05/2018 | 201.60p | 203.00p | 200.50p | 202.80p | 9084613 |
24/05/2018 | 202.40p | 202.81p | 200.20p | 200.60p | 11037299 |
23/05/2018 | 204.70p | 204.72p | 201.99p | 202.40p | 11322019 |
22/05/2018 | 204.90p | 206.20p | 203.90p | 205.00p | 9748928 |
21/05/2018 | 204.00p | 205.25p | 203.30p | 204.90p | 10115499 |
18/05/2018 | 202.50p | 203.70p | 201.40p | 203.50p | 15720414 |
17/05/2018 | 200.50p | 202.80p | 199.10p | 202.30p | 12761672 |
16/05/2018 | 202.00p | 202.90p | 199.95p | 200.20p | 14904483 |
15/05/2018 | 197.00p | 203.40p | 196.80p | 202.30p | 26131848 |
14/05/2018 | 196.00p | 196.65p | 194.90p | 195.10p | 10150964 |
11/05/2018 | 193.05p | 195.65p | 192.45p | 195.30p | 11690352 |
10/05/2018 | 193.85p | 195.65p | 191.70p | 192.70p | 10406093 |
09/05/2018 | 192.35p | 194.20p | 190.60p | 193.85p | 9014547 |
08/05/2018 | 193.20p | 194.25p | 191.30p | 192.45p | 12318996 |
04/05/2018 | 194.10p | 195.15p | 192.00p | 193.00p | 8469321 |
03/05/2018 | 190.30p | 193.07p | 190.25p | 192.90p | 7901934 |
02/05/2018 | 193.60p | 195.00p | 190.70p | 190.70p | 13207738 |
01/05/2018 | 191.55p | 193.95p | 191.00p | 192.80p | 6872084 |
30/04/2018 | 194.55p | 194.99p | 191.65p | 191.75p | 11753188 |
27/04/2018 | 190.70p | 194.35p | 190.65p | 194.00p | 13087063 |
26/04/2018 | 188.00p | 190.85p | 184.87p | 190.05p | 25215296 |
25/04/2018 | 192.70p | 194.20p | 191.50p | 192.85p | 11370739 |
24/04/2018 | 195.00p | 196.06p | 192.55p | 193.35p | 9426688 |
23/04/2018 | 194.05p | 195.48p | 194.05p | 194.80p | 8859330 |
20/04/2018 | 194.00p | 196.10p | 193.05p | 194.00p | 15919956 |
19/04/2018 | 193.50p | 195.10p | 192.80p | 193.50p | 11793414 |
18/04/2018 | 192.60p | 193.15p | 189.40p | 193.05p | 12609695 |
17/04/2018 | 190.30p | 192.80p | 189.80p | 192.60p | 10397512 |
16/04/2018 | 191.15p | 192.74p | 190.05p | 190.50p | 10508281 |
13/04/2018 | 190.00p | 192.15p | 190.00p | 190.65p | 9622520 |
12/04/2018 | 190.30p | 190.90p | 189.60p | 190.25p | 6398335 |
11/04/2018 | 189.45p | 191.00p | 189.20p | 190.20p | 6959356 |
10/04/2018 | 189.80p | 191.05p | 188.80p | 190.40p | 10343831 |
09/04/2018 | 189.40p | 190.34p | 187.30p | 187.85p | 7025732 |
06/04/2018 | 187.20p | 190.05p | 186.66p | 188.80p | 10293280 |
05/04/2018 | 186.05p | 187.75p | 185.10p | 187.50p | 10015590 |
04/04/2018 | 185.05p | 186.13p | 183.62p | 185.50p | 14846579 |
03/04/2018 | 182.70p | 186.39p | 181.70p | 184.80p | 13774592 |
29/03/2018 | 185.15p | 186.45p | 184.50p | 184.60p | 8626379 |
28/03/2018 | 183.85p | 185.85p | 181.55p | 185.45p | 9455858 |
27/03/2018 | 185.70p | 186.65p | 183.95p | 184.65p | 9802134 |
26/03/2018 | 185.00p | 186.50p | 183.60p | 183.80p | 7458065 |
23/03/2018 | 182.10p | 185.02p | 180.25p | 184.55p | 10601464 |
22/03/2018 | 186.25p | 188.00p | 182.25p | 183.60p | 11207405 |
21/03/2018 | 187.70p | 188.40p | 185.55p | 187.20p | 9454040 |
20/03/2018 | 185.80p | 189.05p | 185.45p | 187.90p | 10304243 |
19/03/2018 | 184.30p | 186.10p | 183.25p | 185.05p | 8128204 |
16/03/2018 | 185.45p | 186.10p | 182.30p | 184.15p | 28482120 |
15/03/2018 | 185.00p | 187.35p | 184.35p | 186.70p | 12245283 |
14/03/2018 | 184.70p | 186.45p | 183.95p | 185.00p | 11276594 |
13/03/2018 | 187.05p | 187.85p | 184.75p | 185.35p | 11928647 |
12/03/2018 | 188.70p | 188.85p | 185.73p | 187.10p | 14305019 |
09/03/2018 | 187.60p | 188.93p | 187.25p | 188.10p | 13148091 |
08/03/2018 | 185.75p | 187.95p | 184.70p | 187.60p | 12751979 |
07/03/2018 | 187.50p | 188.65p | 186.60p | 186.90p | 10558400 |
06/03/2018 | 188.50p | 189.75p | 185.65p | 187.85p | 13363534 |
05/03/2018 | 185.90p | 189.95p | 185.40p | 187.50p | 14860477 |
02/03/2018 | 184.35p | 188.02p | 183.95p | 186.05p | 15169138 |
01/03/2018 | 185.20p | 188.55p | 184.05p | 184.85p | 17750592 |
28/02/2018 | 189.05p | 190.35p | 181.20p | 186.00p | 29620746 |
27/02/2018 | 196.00p | 197.55p | 193.75p | 193.75p | 19513238 |
26/02/2018 | 190.35p | 193.10p | 189.95p | 192.20p | 8323379 |
23/02/2018 | 190.40p | 190.90p | 188.65p | 190.40p | 7173967 |
22/02/2018 | 189.90p | 191.40p | 187.90p | 190.05p | 9329731 |
21/02/2018 | 190.95p | 192.20p | 189.35p | 191.35p | 11639598 |
20/02/2018 | 188.65p | 192.20p | 188.35p | 191.05p | 10200729 |
19/02/2018 | 187.40p | 189.32p | 186.20p | 187.95p | 7628230 |
16/02/2018 | 187.30p | 188.15p | 186.40p | 187.80p | 5836008 |
15/02/2018 | 186.40p | 188.65p | 185.90p | 186.75p | 7941137 |
14/02/2018 | 185.40p | 186.85p | 183.35p | 185.70p | 12349496 |
13/02/2018 | 184.00p | 185.90p | 184.00p | 185.05p | 9034019 |
12/02/2018 | 186.40p | 187.20p | 183.75p | 184.25p | 9862337 |
09/02/2018 | 182.05p | 185.92p | 181.35p | 184.40p | 19858788 |
08/02/2018 | 189.20p | 190.85p | 181.95p | 181.95p | 20610668 |
07/02/2018 | 187.70p | 191.50p | 185.45p | 189.90p | 20594738 |
06/02/2018 | 181.20p | 187.10p | 179.05p | 184.75p | 21469736 |
05/02/2018 | 187.85p | 187.90p | 184.85p | 187.25p | 19948908 |
02/02/2018 | 192.30p | 192.80p | 188.80p | 189.20p | 15617566 |
01/02/2018 | 190.10p | 194.10p | 190.10p | 192.45p | 15577669 |
31/01/2018 | 194.40p | 194.40p | 189.95p | 190.60p | 20885592 |
30/01/2018 | 197.45p | 197.75p | 194.85p | 195.10p | 14466770 |
29/01/2018 | 200.10p | 201.10p | 198.50p | 198.55p | 7758459 |
26/01/2018 | 197.30p | 200.20p | 196.85p | 199.30p | 11535785 |
25/01/2018 | 197.65p | 198.25p | 195.42p | 196.90p | 10312862 |
*Close Price adjusted for both dividends and splits