Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2018 | 259.50p | 261.50p | 259.00p | 259.00p | 646410 |
12/10/2018 | 259.00p | 263.50p | 259.00p | 260.50p | 1635740 |
11/10/2018 | 265.00p | 265.45p | 256.50p | 258.50p | 1695960 |
10/10/2018 | 271.00p | 273.00p | 267.50p | 267.50p | 1043540 |
09/10/2018 | 275.50p | 276.34p | 272.50p | 273.50p | 578680 |
08/10/2018 | 277.00p | 278.00p | 275.30p | 275.50p | 1015190 |
05/10/2018 | 282.50p | 282.50p | 277.10p | 277.50p | 452730 |
04/10/2018 | 288.00p | 289.49p | 281.00p | 281.00p | 403710 |
03/10/2018 | 289.50p | 290.00p | 288.50p | 288.50p | 783180 |
02/10/2018 | 289.50p | 290.00p | 288.66p | 289.50p | 502160 |
01/10/2018 | 289.50p | 292.00p | 288.36p | 291.50p | 473310 |
28/09/2018 | 286.00p | 290.00p | 286.00p | 290.00p | 637680 |
27/09/2018 | 284.00p | 286.50p | 283.16p | 286.00p | 445400 |
26/09/2018 | 282.00p | 284.00p | 282.00p | 283.00p | 443220 |
25/09/2018 | 281.50p | 284.49p | 281.00p | 282.50p | 679090 |
24/09/2018 | 283.00p | 283.84p | 281.00p | 281.50p | 383520 |
21/09/2018 | 280.50p | 285.00p | 279.50p | 284.50p | 622090 |
20/09/2018 | 279.50p | 280.50p | 277.11p | 279.00p | 616110 |
19/09/2018 | 284.00p | 284.00p | 277.50p | 279.00p | 675320 |
18/09/2018 | 278.00p | 278.00p | 275.88p | 278.00p | 562280 |
17/09/2018 | 282.00p | 282.00p | 276.50p | 277.50p | 454070 |
14/09/2018 | 281.50p | 282.66p | 281.00p | 282.00p | 527550 |
13/09/2018 | 281.50p | 282.50p | 280.00p | 281.50p | 504940 |
12/09/2018 | 279.50p | 283.00p | 279.50p | 283.00p | 500950 |
11/09/2018 | 281.50p | 281.75p | 279.00p | 280.50p | 520380 |
10/09/2018 | 281.50p | 283.50p | 279.50p | 281.50p | 559390 |
07/09/2018 | 283.00p | 283.00p | 279.00p | 282.50p | 1075280 |
06/09/2018 | 287.00p | 287.00p | 281.50p | 282.00p | 826670 |
05/09/2018 | 288.00p | 289.55p | 284.15p | 284.50p | 628850 |
04/09/2018 | 290.00p | 292.00p | 289.00p | 290.50p | 710350 |
03/09/2018 | 288.00p | 291.00p | 287.02p | 291.00p | 575660 |
31/08/2018 | 288.00p | 288.50p | 287.00p | 288.00p | 493310 |
30/08/2018 | 287.50p | 288.00p | 286.00p | 287.50p | 584860 |
29/08/2018 | 287.50p | 287.98p | 284.00p | 287.50p | 2587010 |
28/08/2018 | 285.00p | 287.00p | 283.00p | 285.50p | 480100 |
24/08/2018 | 285.00p | 285.00p | 281.50p | 282.50p | 385140 |
23/08/2018 | 282.00p | 284.50p | 281.00p | 283.00p | 350800 |
22/08/2018 | 280.00p | 282.96p | 279.50p | 281.50p | 728800 |
21/08/2018 | 278.50p | 282.50p | 278.50p | 281.00p | 531850 |
20/08/2018 | 281.00p | 284.50p | 279.50p | 279.50p | 721880 |
17/08/2018 | 284.50p | 284.50p | 281.00p | 281.00p | 529380 |
16/08/2018 | 283.00p | 283.00p | 281.00p | 282.50p | 565690 |
15/08/2018 | 285.50p | 285.50p | 280.50p | 281.00p | 337020 |
14/08/2018 | 282.00p | 283.50p | 281.20p | 283.00p | 583770 |
13/08/2018 | 286.00p | 286.00p | 280.50p | 280.50p | 383350 |
10/08/2018 | 283.50p | 285.84p | 283.00p | 285.00p | 669750 |
09/08/2018 | 285.00p | 285.00p | 281.69p | 283.50p | 723230 |
08/08/2018 | 282.00p | 284.48p | 281.32p | 283.00p | 763280 |
07/08/2018 | 276.50p | 282.50p | 276.50p | 280.00p | 663170 |
06/08/2018 | 281.00p | 281.98p | 279.00p | 279.00p | 334280 |
03/08/2018 | 279.50p | 281.00p | 278.39p | 279.00p | 470070 |
02/08/2018 | 275.50p | 279.00p | 275.50p | 278.00p | 383640 |
01/08/2018 | 275.00p | 278.77p | 274.50p | 277.50p | 439960 |
31/07/2018 | 275.00p | 277.50p | 273.41p | 277.00p | 575600 |
30/07/2018 | 276.00p | 276.00p | 273.50p | 274.50p | 580120 |
27/07/2018 | 283.00p | 283.00p | 275.50p | 277.50p | 431530 |
26/07/2018 | 282.00p | 285.00p | 280.00p | 281.50p | 757790 |
25/07/2018 | 282.00p | 282.00p | 276.00p | 281.00p | 615820 |
24/07/2018 | 281.00p | 282.80p | 280.00p | 281.50p | 490560 |
23/07/2018 | 283.00p | 283.00p | 278.00p | 281.00p | 601200 |
20/07/2018 | 281.50p | 285.00p | 280.50p | 280.50p | 650640 |
19/07/2018 | 281.50p | 284.00p | 281.00p | 283.00p | 493370 |
18/07/2018 | 275.50p | 283.00p | 275.50p | 282.00p | 589540 |
17/07/2018 | 272.50p | 277.50p | 272.50p | 277.50p | 550430 |
16/07/2018 | 278.00p | 279.50p | 273.50p | 274.50p | 692430 |
13/07/2018 | 277.00p | 280.50p | 276.78p | 277.50p | 280340 |
12/07/2018 | 272.50p | 276.74p | 272.50p | 276.00p | 447330 |
11/07/2018 | 271.00p | 274.50p | 270.70p | 272.00p | 372830 |
10/07/2018 | 275.50p | 276.50p | 273.50p | 273.50p | 433000 |
09/07/2018 | 271.00p | 276.00p | 270.67p | 275.00p | 673160 |
06/07/2018 | 266.00p | 271.00p | 265.95p | 271.00p | 599520 |
05/07/2018 | 265.00p | 266.49p | 263.00p | 265.00p | 338250 |
04/07/2018 | 263.50p | 265.50p | 263.50p | 265.50p | 500020 |
03/07/2018 | 266.00p | 267.39p | 264.00p | 264.50p | 598760 |
02/07/2018 | 264.50p | 266.45p | 262.02p | 265.00p | 545030 |
29/06/2018 | 266.50p | 267.88p | 264.50p | 265.50p | 476500 |
28/06/2018 | 266.50p | 266.50p | 261.70p | 264.00p | 617750 |
27/06/2018 | 266.00p | 268.50p | 264.00p | 267.50p | 567620 |
26/06/2018 | 265.00p | 267.00p | 264.00p | 265.00p | 678070 |
25/06/2018 | 268.00p | 269.50p | 265.50p | 265.50p | 337620 |
22/06/2018 | 265.50p | 269.08p | 265.00p | 269.00p | 417330 |
21/06/2018 | 270.00p | 273.00p | 266.00p | 266.50p | 630950 |
20/06/2018 | 268.00p | 272.50p | 268.00p | 269.50p | 642210 |
19/06/2018 | 265.00p | 268.50p | 263.00p | 267.00p | 541740 |
18/06/2018 | 266.00p | 268.50p | 265.50p | 266.00p | 241860 |
15/06/2018 | 268.50p | 270.00p | 266.00p | 266.00p | 804500 |
14/06/2018 | 266.00p | 268.00p | 264.02p | 268.00p | 463370 |
13/06/2018 | 267.00p | 267.50p | 266.00p | 267.00p | 547440 |
12/06/2018 | 264.50p | 266.00p | 264.05p | 266.00p | 600580 |
11/06/2018 | 264.50p | 266.50p | 262.50p | 264.00p | 773340 |
08/06/2018 | 260.50p | 264.50p | 259.00p | 263.50p | 711330 |
07/06/2018 | 262.00p | 263.00p | 259.50p | 259.50p | 622930 |
06/06/2018 | 260.50p | 263.00p | 260.50p | 261.50p | 528610 |
05/06/2018 | 260.50p | 263.00p | 258.50p | 261.50p | 464870 |
04/06/2018 | 261.50p | 264.00p | 260.50p | 261.50p | 264560 |
01/06/2018 | 260.50p | 262.50p | 260.17p | 262.00p | 392350 |
31/05/2018 | 261.00p | 261.50p | 260.00p | 261.50p | 467930 |
30/05/2018 | 257.50p | 262.00p | 257.00p | 261.00p | 556930 |
29/05/2018 | 258.50p | 260.00p | 256.87p | 258.50p | 430240 |
25/05/2018 | 258.00p | 259.50p | 257.00p | 259.50p | 489140 |
24/05/2018 | 257.50p | 259.00p | 256.50p | 257.00p | 461790 |
23/05/2018 | 259.00p | 259.00p | 256.60p | 258.50p | 466160 |
22/05/2018 | 258.50p | 259.50p | 257.00p | 258.00p | 747030 |
21/05/2018 | 257.00p | 259.50p | 255.50p | 259.00p | 541500 |
18/05/2018 | 255.00p | 256.89p | 253.78p | 256.00p | 551420 |
17/05/2018 | 255.00p | 256.00p | 253.50p | 254.00p | 1080940 |
16/05/2018 | 257.00p | 257.00p | 253.79p | 254.50p | 432340 |
15/05/2018 | 257.00p | 257.00p | 254.00p | 256.00p | 360540 |
14/05/2018 | 252.00p | 256.00p | 252.00p | 256.00p | 939640 |
11/05/2018 | 251.50p | 252.50p | 249.00p | 251.00p | 964670 |
10/05/2018 | 247.00p | 252.50p | 246.50p | 252.50p | 2265060 |
09/05/2018 | 248.00p | 249.00p | 245.54p | 247.50p | 960390 |
08/05/2018 | 247.00p | 248.30p | 245.43p | 247.00p | 676270 |
04/05/2018 | 242.00p | 247.00p | 242.00p | 247.00p | 611920 |
03/05/2018 | 245.50p | 247.00p | 242.50p | 243.00p | 498740 |
02/05/2018 | 245.50p | 247.49p | 244.51p | 247.00p | 544550 |
01/05/2018 | 245.50p | 246.50p | 242.00p | 244.50p | 720080 |
30/04/2018 | 247.50p | 248.95p | 246.18p | 246.50p | 636950 |
27/04/2018 | 241.50p | 247.00p | 241.50p | 246.50p | 704830 |
26/04/2018 | 239.50p | 242.50p | 239.37p | 242.50p | 686200 |
25/04/2018 | 239.50p | 240.00p | 237.00p | 240.00p | 755820 |
24/04/2018 | 241.50p | 243.00p | 241.01p | 241.50p | 445900 |
23/04/2018 | 241.50p | 242.95p | 241.00p | 242.50p | 629340 |
20/04/2018 | 242.00p | 243.58p | 240.50p | 242.50p | 528890 |
19/04/2018 | 241.00p | 244.50p | 240.50p | 241.00p | 652000 |
18/04/2018 | 238.00p | 242.50p | 238.00p | 242.00p | 744170 |
17/04/2018 | 239.00p | 240.50p | 238.00p | 238.50p | 519540 |
16/04/2018 | 240.00p | 242.50p | 237.00p | 238.50p | 1042930 |
13/04/2018 | 242.00p | 242.00p | 239.76p | 241.00p | 474710 |
12/04/2018 | 241.50p | 243.50p | 240.00p | 241.00p | 1048400 |
11/04/2018 | 240.00p | 241.97p | 238.50p | 241.00p | 542660 |
10/04/2018 | 236.50p | 241.65p | 236.00p | 241.00p | 648860 |
09/04/2018 | 237.50p | 238.50p | 236.50p | 238.00p | 899500 |
06/04/2018 | 243.00p | 243.00p | 237.50p | 237.50p | 854400 |
05/04/2018 | 235.00p | 244.00p | 235.00p | 243.50p | 730220 |
04/04/2018 | 234.50p | 237.87p | 233.50p | 237.50p | 1029190 |
03/04/2018 | 239.50p | 239.50p | 234.26p | 237.50p | 966050 |
29/03/2018 | 240.50p | 241.00p | 237.50p | 240.50p | 1350190 |
28/03/2018 | 238.50p | 241.83p | 236.00p | 239.00p | 1169470 |
27/03/2018 | 239.00p | 245.50p | 239.00p | 242.00p | 723160 |
26/03/2018 | 242.50p | 242.50p | 237.00p | 237.50p | 569020 |
23/03/2018 | 245.00p | 245.00p | 239.50p | 242.00p | 839320 |
22/03/2018 | 249.50p | 250.50p | 245.00p | 245.00p | 467610 |
21/03/2018 | 251.50p | 251.98p | 248.00p | 249.50p | 336150 |
20/03/2018 | 249.50p | 252.50p | 249.00p | 250.50p | 587360 |
19/03/2018 | 253.00p | 255.38p | 249.50p | 249.50p | 850170 |
16/03/2018 | 252.50p | 256.00p | 252.50p | 253.50p | 1088520 |
15/03/2018 | 251.00p | 255.37p | 251.00p | 254.00p | 430600 |
14/03/2018 | 253.50p | 255.50p | 252.50p | 252.50p | 315010 |
13/03/2018 | 255.50p | 259.00p | 254.50p | 254.50p | 699790 |
12/03/2018 | 250.50p | 258.00p | 250.50p | 257.50p | 657250 |
09/03/2018 | 252.50p | 255.00p | 250.95p | 254.50p | 628780 |
08/03/2018 | 248.00p | 252.50p | 247.00p | 252.50p | 593350 |
07/03/2018 | 246.50p | 248.00p | 244.43p | 246.50p | 612570 |
06/03/2018 | 248.00p | 251.00p | 246.50p | 247.50p | 518200 |
05/03/2018 | 244.50p | 248.50p | 244.45p | 245.50p | 625200 |
02/03/2018 | 247.50p | 247.50p | 240.85p | 244.00p | 601900 |
01/03/2018 | 251.00p | 251.00p | 245.50p | 245.50p | 814040 |
28/02/2018 | 249.50p | 252.00p | 249.00p | 249.00p | 431130 |
27/02/2018 | 252.00p | 253.50p | 248.80p | 253.00p | 459160 |
26/02/2018 | 247.00p | 251.50p | 245.04p | 251.50p | 592180 |
23/02/2018 | 245.50p | 246.00p | 243.50p | 245.50p | 574730 |
22/02/2018 | 245.00p | 246.50p | 243.53p | 245.50p | 630740 |
21/02/2018 | 245.50p | 247.19p | 243.00p | 245.00p | 758800 |
20/02/2018 | 248.50p | 248.50p | 245.38p | 245.50p | 867750 |
19/02/2018 | 245.00p | 248.48p | 245.00p | 246.50p | 586820 |
16/02/2018 | 245.00p | 247.00p | 243.65p | 246.50p | 604230 |
15/02/2018 | 242.00p | 244.50p | 241.00p | 243.50p | 712000 |
14/02/2018 | 239.00p | 242.50p | 238.95p | 242.50p | 519170 |
13/02/2018 | 240.00p | 240.73p | 237.00p | 239.00p | 718980 |
12/02/2018 | 237.50p | 240.00p | 235.37p | 239.00p | 826330 |
09/02/2018 | 237.50p | 237.50p | 231.03p | 233.00p | 948160 |
08/02/2018 | 241.00p | 244.50p | 237.50p | 237.50p | 865290 |
07/02/2018 | 241.50p | 244.84p | 241.50p | 243.00p | 856480 |
06/02/2018 | 234.00p | 243.00p | 232.00p | 237.50p | 1944300 |
05/02/2018 | 243.00p | 243.00p | 235.32p | 242.50p | 1556560 |
02/02/2018 | 248.00p | 249.47p | 242.50p | 242.50p | 959080 |
01/02/2018 | 250.50p | 250.50p | 247.01p | 247.50p | 900840 |
31/01/2018 | 255.50p | 257.00p | 250.20p | 250.50p | 901520 |
30/01/2018 | 262.00p | 264.50p | 256.50p | 257.50p | 611470 |
29/01/2018 | 261.50p | 264.85p | 261.50p | 262.00p | 465530 |
26/01/2018 | 258.00p | 260.50p | 257.12p | 260.50p | 673260 |
25/01/2018 | 257.00p | 258.00p | 254.50p | 258.00p | 1109310 |
24/01/2018 | 259.00p | 263.50p | 257.50p | 257.50p | 709260 |
23/01/2018 | 260.00p | 264.00p | 260.00p | 262.00p | 456190 |
22/01/2018 | 259.00p | 261.50p | 257.50p | 260.50p | 587690 |
19/01/2018 | 257.00p | 260.00p | 257.00p | 260.00p | 448090 |
18/01/2018 | 260.00p | 261.00p | 257.00p | 257.00p | 458670 |
17/01/2018 | 260.00p | 261.50p | 257.50p | 259.00p | 537470 |
16/01/2018 | 260.50p | 262.50p | 259.00p | 260.00p | 1495150 |
15/01/2018 | 261.50p | 262.00p | 258.96p | 260.00p | 777120 |
12/01/2018 | 260.50p | 262.93p | 259.00p | 259.50p | 618480 |
11/01/2018 | 260.00p | 262.50p | 258.88p | 261.00p | 634680 |
10/01/2018 | 258.50p | 261.50p | 258.12p | 260.00p | 551670 |
09/01/2018 | 257.50p | 260.50p | 256.51p | 260.00p | 1198030 |
08/01/2018 | 258.50p | 261.00p | 255.00p | 255.50p | 773760 |
05/01/2018 | 257.00p | 258.00p | 255.50p | 257.50p | 528010 |
04/01/2018 | 253.50p | 257.48p | 253.50p | 256.00p | 729930 |
03/01/2018 | 251.50p | 255.00p | 251.50p | 254.00p | 625250 |
02/01/2018 | 249.00p | 252.00p | 248.00p | 252.00p | 962830 |
*Close Price adjusted for both dividends and splits