Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/10/2018 | 147.02p | 149.13p | 146.04p | 146.42p | 55203132 |
23/10/2018 | 148.08p | 148.98p | 145.24p | 146.24p | 99240000 |
22/10/2018 | 153.18p | 153.46p | 149.32p | 149.56p | 95504768 |
19/10/2018 | 151.22p | 154.00p | 150.24p | 152.46p | 50188556 |
18/10/2018 | 152.74p | 154.72p | 151.48p | 151.50p | 57911568 |
17/10/2018 | 153.40p | 153.40p | 150.96p | 152.04p | 59192472 |
16/10/2018 | 153.68p | 154.52p | 152.50p | 153.40p | 43625832 |
15/10/2018 | 152.82p | 153.78p | 150.97p | 153.60p | 55415812 |
12/10/2018 | 152.96p | 152.96p | 150.68p | 151.00p | 61906112 |
11/10/2018 | 151.82p | 154.46p | 150.50p | 150.98p | 100651320 |
10/10/2018 | 150.00p | 155.14p | 149.30p | 153.00p | 114701240 |
09/10/2018 | 153.40p | 154.60p | 150.08p | 150.72p | 100978480 |
08/10/2018 | 159.02p | 159.62p | 154.58p | 154.58p | 102366400 |
05/10/2018 | 161.68p | 161.80p | 160.00p | 160.22p | 61381728 |
04/10/2018 | 161.98p | 163.06p | 160.78p | 162.14p | 58685616 |
03/10/2018 | 160.80p | 163.82p | 160.68p | 162.48p | 70065152 |
02/10/2018 | 161.26p | 161.79p | 159.88p | 159.88p | 99851528 |
01/10/2018 | 164.14p | 164.14p | 161.86p | 162.00p | 81104512 |
28/09/2018 | 167.50p | 167.94p | 164.21p | 164.50p | 85900720 |
27/09/2018 | 166.26p | 169.28p | 166.12p | 168.14p | 42079124 |
26/09/2018 | 168.50p | 168.66p | 165.56p | 166.94p | 62245380 |
25/09/2018 | 169.88p | 170.26p | 168.34p | 168.74p | 47602360 |
24/09/2018 | 171.48p | 171.58p | 169.78p | 170.00p | 42708720 |
21/09/2018 | 168.50p | 170.94p | 168.50p | 170.94p | 148716176 |
20/09/2018 | 168.74p | 168.91p | 167.03p | 168.06p | 64611472 |
19/09/2018 | 169.34p | 169.62p | 167.00p | 168.82p | 50189648 |
18/09/2018 | 167.74p | 169.22p | 167.12p | 168.92p | 47498912 |
17/09/2018 | 167.00p | 169.18p | 166.84p | 168.08p | 37082840 |
14/09/2018 | 168.90p | 169.00p | 166.54p | 167.44p | 49080036 |
13/09/2018 | 167.00p | 169.36p | 166.28p | 168.28p | 62396992 |
12/09/2018 | 165.90p | 167.18p | 164.44p | 166.58p | 43122732 |
11/09/2018 | 166.46p | 166.66p | 164.12p | 166.20p | 54201996 |
10/09/2018 | 165.60p | 167.54p | 165.00p | 165.70p | 46625428 |
07/09/2018 | 165.02p | 165.72p | 164.28p | 165.26p | 61271136 |
06/09/2018 | 164.50p | 167.22p | 163.22p | 164.00p | 72943448 |
05/09/2018 | 164.62p | 166.00p | 162.64p | 162.90p | 76650608 |
04/09/2018 | 167.36p | 167.50p | 162.78p | 164.30p | 63150612 |
03/09/2018 | 165.20p | 167.54p | 165.10p | 166.54p | 43184564 |
31/08/2018 | 166.08p | 167.72p | 163.96p | 164.50p | 110817016 |
30/08/2018 | 171.94p | 172.92p | 166.78p | 167.52p | 106895608 |
29/08/2018 | 174.88p | 175.58p | 172.40p | 172.94p | 56011048 |
28/08/2018 | 175.00p | 175.62p | 173.08p | 175.20p | 51861936 |
24/08/2018 | 176.00p | 176.18p | 175.06p | 175.28p | 35797332 |
23/08/2018 | 176.84p | 177.38p | 175.81p | 175.94p | 26982056 |
22/08/2018 | 176.12p | 178.28p | 175.62p | 175.70p | 33483396 |
21/08/2018 | 176.60p | 177.16p | 175.92p | 176.14p | 36464480 |
20/08/2018 | 175.84p | 177.28p | 175.30p | 176.60p | 34833584 |
17/08/2018 | 176.80p | 177.76p | 174.78p | 175.78p | 40248828 |
16/08/2018 | 176.04p | 177.54p | 174.98p | 177.00p | 65248552 |
15/08/2018 | 179.52p | 179.52p | 174.86p | 175.02p | 83518856 |
14/08/2018 | 182.10p | 182.10p | 178.70p | 178.78p | 69176848 |
13/08/2018 | 181.90p | 182.44p | 180.44p | 181.02p | 44794704 |
10/08/2018 | 185.36p | 185.50p | 182.00p | 182.52p | 43275808 |
09/08/2018 | 187.06p | 187.06p | 184.54p | 185.36p | 36149104 |
08/08/2018 | 186.00p | 188.30p | 185.96p | 186.72p | 32863726 |
07/08/2018 | 185.60p | 187.41p | 184.50p | 186.50p | 44464180 |
06/08/2018 | 185.14p | 186.54p | 184.98p | 186.12p | 43552656 |
03/08/2018 | 183.08p | 185.74p | 181.86p | 184.80p | 45562084 |
02/08/2018 | 184.10p | 184.42p | 181.20p | 181.30p | 57317520 |
01/08/2018 | 185.72p | 186.02p | 184.32p | 184.36p | 66687048 |
31/07/2018 | 187.40p | 188.46p | 185.70p | 186.00p | 62604292 |
30/07/2018 | 179.14p | 187.42p | 178.70p | 186.50p | 115709920 |
27/07/2018 | 177.90p | 180.70p | 177.54p | 180.00p | 77426504 |
26/07/2018 | 175.20p | 177.36p | 173.80p | 177.10p | 62709020 |
25/07/2018 | 176.50p | 178.36p | 173.50p | 175.10p | 77803488 |
24/07/2018 | 178.60p | 179.00p | 176.66p | 177.66p | 55799436 |
23/07/2018 | 177.64p | 179.46p | 176.90p | 178.00p | 37392832 |
20/07/2018 | 177.88p | 177.90p | 175.10p | 177.64p | 92826848 |
19/07/2018 | 179.02p | 179.85p | 177.52p | 178.24p | 69751216 |
18/07/2018 | 181.20p | 181.20p | 179.66p | 179.90p | 43246288 |
17/07/2018 | 180.50p | 183.00p | 179.32p | 180.00p | 56077216 |
16/07/2018 | 181.86p | 182.06p | 178.72p | 180.86p | 45052996 |
13/07/2018 | 183.26p | 183.78p | 181.44p | 181.50p | 48090456 |
12/07/2018 | 183.74p | 184.14p | 180.88p | 182.56p | 63070408 |
11/07/2018 | 187.48p | 188.22p | 182.80p | 183.14p | 90770592 |
10/07/2018 | 190.16p | 190.28p | 187.18p | 189.00p | 48600104 |
09/07/2018 | 191.42p | 191.56p | 188.46p | 190.08p | 42189640 |
06/07/2018 | 187.90p | 191.06p | 187.90p | 191.00p | 81141056 |
05/07/2018 | 187.08p | 188.84p | 186.50p | 187.64p | 57649848 |
04/07/2018 | 185.00p | 189.94p | 184.74p | 187.80p | 55984288 |
03/07/2018 | 184.00p | 186.28p | 183.52p | 186.00p | 60272744 |
02/07/2018 | 182.70p | 184.50p | 181.26p | 182.64p | 51105684 |
29/06/2018 | 185.42p | 186.36p | 182.94p | 183.82p | 64274260 |
28/06/2018 | 183.04p | 184.10p | 181.28p | 183.56p | 46840548 |
27/06/2018 | 182.50p | 184.18p | 180.24p | 183.74p | 75808624 |
26/06/2018 | 184.24p | 185.12p | 181.54p | 182.58p | 84393440 |
25/06/2018 | 186.08p | 187.22p | 183.98p | 184.18p | 62803200 |
22/06/2018 | 185.26p | 187.70p | 184.46p | 187.28p | 40876256 |
21/06/2018 | 186.98p | 187.62p | 184.14p | 184.40p | 48966584 |
20/06/2018 | 186.92p | 188.71p | 185.84p | 186.24p | 46436108 |
19/06/2018 | 183.50p | 192.14p | 182.81p | 185.84p | 84447248 |
18/06/2018 | 184.90p | 187.60p | 184.68p | 185.10p | 57736876 |
15/06/2018 | 187.56p | 187.96p | 184.64p | 184.80p | 118784000 |
14/06/2018 | 185.00p | 188.60p | 184.94p | 188.06p | 74415392 |
13/06/2018 | 188.68p | 189.38p | 185.14p | 185.60p | 80156880 |
12/06/2018 | 190.28p | 190.28p | 187.95p | 188.50p | 71067392 |
11/06/2018 | 189.48p | 190.28p | 188.14p | 189.24p | 53850708 |
08/06/2018 | 186.96p | 189.00p | 185.75p | 187.48p | 62015896 |
07/06/2018 | 190.26p | 191.78p | 187.52p | 187.52p | 110056680 |
06/06/2018 | 195.12p | 196.70p | 193.80p | 196.62p | 73048496 |
05/06/2018 | 196.98p | 197.38p | 195.12p | 195.14p | 64783672 |
04/06/2018 | 196.24p | 198.00p | 194.92p | 198.00p | 73077800 |
01/06/2018 | 193.76p | 195.06p | 191.82p | 194.92p | 69762064 |
31/05/2018 | 196.46p | 196.50p | 191.12p | 191.82p | 109404256 |
30/05/2018 | 193.24p | 194.92p | 192.82p | 194.88p | 60459000 |
29/05/2018 | 195.12p | 195.17p | 191.20p | 192.80p | 85283688 |
25/05/2018 | 195.32p | 195.84p | 193.42p | 195.04p | 65968668 |
24/05/2018 | 197.76p | 198.16p | 194.70p | 194.86p | 65248656 |
23/05/2018 | 198.28p | 199.84p | 197.42p | 197.42p | 79650648 |
22/05/2018 | 196.16p | 199.87p | 195.50p | 199.14p | 96606056 |
21/05/2018 | 194.58p | 196.34p | 194.04p | 195.28p | 64727672 |
18/05/2018 | 193.66p | 194.62p | 192.52p | 193.18p | 109623424 |
17/05/2018 | 192.80p | 196.04p | 192.50p | 196.04p | 102088208 |
16/05/2018 | 198.52p | 199.95p | 195.64p | 195.76p | 112959496 |
15/05/2018 | 201.00p | 202.50p | 197.26p | 198.38p | 160192416 |
14/05/2018 | 210.35p | 211.35p | 206.40p | 207.20p | 57717680 |
11/05/2018 | 209.95p | 211.55p | 209.55p | 210.10p | 47575568 |
10/05/2018 | 210.30p | 211.10p | 207.65p | 210.10p | 53845044 |
09/05/2018 | 210.50p | 212.60p | 208.00p | 208.70p | 82327392 |
08/05/2018 | 209.95p | 211.40p | 207.05p | 207.55p | 69130504 |
04/05/2018 | 209.50p | 212.82p | 213.00p | 210.50p | 55293112 |
03/05/2018 | 212.95p | 213.30p | 208.53p | 208.95p | 47689392 |
02/05/2018 | 210.60p | 213.30p | 210.32p | 212.65p | 46873672 |
01/05/2018 | 211.75p | 213.20p | 210.05p | 210.50p | 26811312 |
30/04/2018 | 211.75p | 214.05p | 211.20p | 211.60p | 49241064 |
27/04/2018 | 212.50p | 212.50p | 208.55p | 210.55p | 72905680 |
26/04/2018 | 209.15p | 214.01p | 208.95p | 211.80p | 45271684 |
25/04/2018 | 211.25p | 212.00p | 207.92p | 209.05p | 63181952 |
24/04/2018 | 214.00p | 214.60p | 211.30p | 212.40p | 40209384 |
23/04/2018 | 210.00p | 214.15p | 209.60p | 213.95p | 62640756 |
20/04/2018 | 207.65p | 210.30p | 207.40p | 210.00p | 61245396 |
19/04/2018 | 207.25p | 208.20p | 205.98p | 206.65p | 40175088 |
18/04/2018 | 206.05p | 208.05p | 205.90p | 206.80p | 52683280 |
17/04/2018 | 206.95p | 207.90p | 205.90p | 206.50p | 47164616 |
16/04/2018 | 207.05p | 207.45p | 205.45p | 206.60p | 40616648 |
13/04/2018 | 207.50p | 207.58p | 206.20p | 206.85p | 37262784 |
12/04/2018 | 206.35p | 207.85p | 205.65p | 207.35p | 30004408 |
11/04/2018 | 205.50p | 207.70p | 205.30p | 206.30p | 36804632 |
10/04/2018 | 204.45p | 205.90p | 204.00p | 205.60p | 60055780 |
09/04/2018 | 204.35p | 205.45p | 202.91p | 203.65p | 51413884 |
06/04/2018 | 203.15p | 205.15p | 202.55p | 204.00p | 46306648 |
05/04/2018 | 200.45p | 203.90p | 199.12p | 203.65p | 72677968 |
04/04/2018 | 196.64p | 198.10p | 193.32p | 197.22p | 61817704 |
03/04/2018 | 193.70p | 194.15p | 191.82p | 193.90p | 51371852 |
29/03/2018 | 194.94p | 196.01p | 193.60p | 194.22p | 55403784 |
28/03/2018 | 192.16p | 198.93p | 190.94p | 193.88p | 59706344 |
27/03/2018 | 193.94p | 195.04p | 192.96p | 193.84p | 50450572 |
26/03/2018 | 194.18p | 194.58p | 190.10p | 190.90p | 50557848 |
23/03/2018 | 191.12p | 195.28p | 190.92p | 193.62p | 77892880 |
22/03/2018 | 196.02p | 196.70p | 191.18p | 192.36p | 97744992 |
21/03/2018 | 196.52p | 197.74p | 195.18p | 196.82p | 50212664 |
20/03/2018 | 199.02p | 201.00p | 195.78p | 196.74p | 57888372 |
19/03/2018 | 202.05p | 202.45p | 198.26p | 198.64p | 46972704 |
16/03/2018 | 201.30p | 203.15p | 200.62p | 201.50p | 83620672 |
15/03/2018 | 202.95p | 203.60p | 201.05p | 201.40p | 44816676 |
14/03/2018 | 202.65p | 204.65p | 201.95p | 202.40p | 55316772 |
13/03/2018 | 207.25p | 207.70p | 201.90p | 202.90p | 67207520 |
12/03/2018 | 207.95p | 208.20p | 206.10p | 207.20p | 30927946 |
09/03/2018 | 207.15p | 207.55p | 205.30p | 207.00p | 40892180 |
08/03/2018 | 205.15p | 208.25p | 204.71p | 207.60p | 45782340 |
07/03/2018 | 203.00p | 205.70p | 202.50p | 204.50p | 49871624 |
06/03/2018 | 204.35p | 204.55p | 202.30p | 203.40p | 41573532 |
05/03/2018 | 199.52p | 202.80p | 199.14p | 202.30p | 51951960 |
02/03/2018 | 201.40p | 202.50p | 198.74p | 199.02p | 42348372 |
01/03/2018 | 204.05p | 205.25p | 201.65p | 202.35p | 43088504 |
28/02/2018 | 203.35p | 205.35p | 202.95p | 203.75p | 43780816 |
27/02/2018 | 206.00p | 206.80p | 203.65p | 204.80p | 37701584 |
26/02/2018 | 205.20p | 206.55p | 204.45p | 205.55p | 35176400 |
23/02/2018 | 203.00p | 205.16p | 202.15p | 203.85p | 44637620 |
22/02/2018 | 200.90p | 201.95p | 199.68p | 201.85p | 48623368 |
21/02/2018 | 203.50p | 204.40p | 201.87p | 202.40p | 41609680 |
20/02/2018 | 204.25p | 205.00p | 202.30p | 203.00p | 38491108 |
19/02/2018 | 205.10p | 205.35p | 202.40p | 203.55p | 32625062 |
16/02/2018 | 201.50p | 205.25p | 201.01p | 204.65p | 68605888 |
15/02/2018 | 201.15p | 201.45p | 199.36p | 199.86p | 50893368 |
14/02/2018 | 201.80p | 202.40p | 199.30p | 199.74p | 71546736 |
13/02/2018 | 203.00p | 203.05p | 200.05p | 200.60p | 59684176 |
12/02/2018 | 205.00p | 205.30p | 202.15p | 202.20p | 64329704 |
09/02/2018 | 203.70p | 204.64p | 201.45p | 201.80p | 64311944 |
08/02/2018 | 209.15p | 209.15p | 203.50p | 203.65p | 74052856 |
07/02/2018 | 206.95p | 211.05p | 205.30p | 210.00p | 79035416 |
06/02/2018 | 205.00p | 211.85p | 200.50p | 205.30p | 127180720 |
05/02/2018 | 218.95p | 218.95p | 210.30p | 210.70p | 89038104 |
02/02/2018 | 215.00p | 223.75p | 212.70p | 219.50p | 122695008 |
01/02/2018 | 221.60p | 223.55p | 212.00p | 214.40p | 139114704 |
31/01/2018 | 225.20p | 225.55p | 223.46p | 224.60p | 58243268 |
30/01/2018 | 225.95p | 227.35p | 224.25p | 224.40p | 47778384 |
29/01/2018 | 226.45p | 226.45p | 224.50p | 226.35p | 39939900 |
26/01/2018 | 225.15p | 226.50p | 225.10p | 225.60p | 55290292 |
25/01/2018 | 225.85p | 228.05p | 224.20p | 224.40p | 57191200 |
24/01/2018 | 228.65p | 229.20p | 225.30p | 225.30p | 42730680 |
23/01/2018 | 228.40p | 229.60p | 226.93p | 228.35p | 46545400 |
22/01/2018 | 226.30p | 229.55p | 225.70p | 227.35p | 49942400 |
19/01/2018 | 225.30p | 226.60p | 224.25p | 225.80p | 47523492 |
18/01/2018 | 223.50p | 227.65p | 223.00p | 226.00p | 86936064 |
17/01/2018 | 230.55p | 231.15p | 226.85p | 227.65p | 75162656 |
16/01/2018 | 228.75p | 231.75p | 228.50p | 231.05p | 48182244 |
15/01/2018 | 229.60p | 229.60p | 227.60p | 228.00p | 32841744 |
12/01/2018 | 229.45p | 230.25p | 228.30p | 229.35p | 51880092 |
11/01/2018 | 233.10p | 233.70p | 225.70p | 228.45p | 76148608 |
*Close Price adjusted for both dividends and splits