Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/12/2018 | 237.90p | 242.79p | 237.90p | 240.30p | 10603 |
03/12/2018 | 235.05p | 239.57p | 235.05p | 237.25p | 4505 |
30/11/2018 | 235.65p | 235.65p | 230.35p | 230.35p | 1066 |
29/11/2018 | 228.45p | 237.70p | 228.45p | 235.50p | 49780 |
28/11/2018 | 233.30p | 233.30p | 226.77p | 227.85p | 44492 |
27/11/2018 | 238.50p | 241.60p | 232.10p | 234.20p | 10816 |
26/11/2018 | 252.75p | 252.75p | 234.20p | 237.70p | 37625 |
23/11/2018 | 248.00p | 252.05p | 243.80p | 251.05p | 3984 |
22/11/2018 | 243.55p | 248.21p | 241.90p | 246.70p | 3614 |
21/11/2018 | 243.95p | 243.95p | 234.60p | 242.20p | 6828 |
20/11/2018 | 258.80p | 258.80p | 237.66p | 244.30p | 188455 |
19/11/2018 | 264.70p | 271.30p | 258.50p | 259.35p | 36299 |
16/11/2018 | 260.65p | 265.60p | 259.20p | 263.60p | 6247 |
15/11/2018 | 280.20p | 280.20p | 256.80p | 258.35p | 2111 |
14/11/2018 | 275.05p | 278.80p | 267.70p | 269.10p | 3292 |
13/11/2018 | 280.25p | 282.70p | 278.30p | 280.25p | 15401 |
12/11/2018 | 288.15p | 288.90p | 280.10p | 281.60p | 5737 |
09/11/2018 | 279.75p | 288.30p | 279.20p | 285.85p | 3258 |
08/11/2018 | 277.10p | 285.30p | 277.10p | 281.30p | 6339 |
07/11/2018 | 281.85p | 281.85p | 274.20p | 275.10p | 40507 |
06/11/2018 | 283.35p | 283.35p | 279.10p | 279.80p | 3170 |
05/11/2018 | 282.40p | 284.90p | 279.60p | 281.25p | 12123 |
02/11/2018 | 278.35p | 287.20p | 278.35p | 283.65p | 938 |
01/11/2018 | 276.80p | 281.70p | 272.20p | 277.20p | 1404 |
31/10/2018 | 277.10p | 282.70p | 277.10p | 281.70p | 45622 |
30/10/2018 | 275.40p | 276.30p | 271.90p | 274.50p | 6579 |
29/10/2018 | 271.25p | 275.40p | 271.25p | 273.75p | 1498 |
26/10/2018 | 269.00p | 277.50p | 266.60p | 270.85p | 12050 |
25/10/2018 | 271.20p | 272.60p | 268.10p | 269.80p | 35513 |
24/10/2018 | 274.40p | 276.60p | 270.10p | 274.85p | 33896 |
23/10/2018 | 278.00p | 279.05p | 272.70p | 274.40p | 10170 |
22/10/2018 | 283.60p | 284.00p | 280.40p | 283.10p | 5339 |
19/10/2018 | 281.15p | 284.75p | 279.25p | 282.05p | 9708 |
18/10/2018 | 274.55p | 284.16p | 274.55p | 283.30p | 48943 |
17/10/2018 | 280.35p | 281.30p | 271.35p | 272.00p | 38842 |
16/10/2018 | 267.85p | 281.90p | 267.85p | 279.05p | 4200 |
15/10/2018 | 278.45p | 280.00p | 267.65p | 267.65p | 60592 |
12/10/2018 | 267.55p | 275.90p | 267.55p | 275.90p | 33773 |
11/10/2018 | 257.15p | 267.70p | 257.15p | 266.75p | 8792 |
10/10/2018 | 270.85p | 270.85p | 262.50p | 262.50p | 4348 |
09/10/2018 | 278.25p | 278.25p | 253.20p | 270.10p | 75862 |
08/10/2018 | 295.50p | 295.50p | 264.50p | 273.25p | 87443 |
05/10/2018 | 296.40p | 297.90p | 295.40p | 297.35p | 15687 |
04/10/2018 | 311.20p | 311.20p | 295.40p | 296.30p | 9409 |
03/10/2018 | 312.45p | 313.40p | 309.82p | 312.55p | 512 |
02/10/2018 | 313.00p | 313.00p | 311.85p | 312.70p | 8862 |
01/10/2018 | 312.75p | 315.25p | 310.15p | 314.45p | 12216 |
28/09/2018 | 315.50p | 315.50p | 312.65p | 312.70p | 1453 |
27/09/2018 | 317.10p | 317.30p | 315.05p | 315.60p | 1731 |
26/09/2018 | 320.30p | 320.30p | 316.20p | 316.80p | 5305 |
25/09/2018 | 317.50p | 320.35p | 317.50p | 317.50p | 621 |
24/09/2018 | 318.95p | 318.95p | 317.30p | 318.15p | 121382 |
21/09/2018 | 317.50p | 322.85p | 317.15p | 320.75p | 8872 |
20/09/2018 | 316.35p | 317.20p | 314.00p | 316.35p | 120135 |
19/09/2018 | 316.75p | 318.75p | 315.55p | 316.75p | 478885 |
18/09/2018 | 322.65p | 323.20p | 315.20p | 315.80p | 34306 |
17/09/2018 | 328.75p | 329.60p | 323.10p | 324.70p | 30480 |
14/09/2018 | 330.20p | 330.20p | 327.85p | 330.20p | 234327 |
13/09/2018 | 330.60p | 333.10p | 329.50p | 331.00p | 26733 |
12/09/2018 | 329.40p | 331.98p | 329.40p | 329.40p | 212390 |
11/09/2018 | 328.10p | 328.95p | 326.82p | 328.10p | 2106 |
10/09/2018 | 333.55p | 333.55p | 327.20p | 329.65p | 238 |
07/09/2018 | 332.55p | 333.50p | 332.10p | 332.55p | 6004 |
06/09/2018 | 329.25p | 331.98p | 329.25p | 329.25p | 60262 |
05/09/2018 | 334.50p | 335.58p | 330.02p | 330.70p | 3321 |
04/09/2018 | 343.05p | 343.05p | 335.35p | 335.35p | 2960 |
03/09/2018 | 332.45p | 340.20p | 332.45p | 339.55p | 7825 |
31/08/2018 | 333.65p | 334.80p | 333.10p | 333.65p | 130 |
30/08/2018 | 331.80p | 335.15p | 331.75p | 331.75p | 10267 |
29/08/2018 | 336.50p | 336.50p | 332.75p | 332.75p | 39125 |
28/08/2018 | 337.30p | 337.30p | 334.70p | 337.30p | 4682 |
24/08/2018 | 333.05p | 333.05p | 327.44p | 328.85p | 55505 |
23/08/2018 | 329.80p | 335.20p | 329.30p | 332.70p | 15991 |
22/08/2018 | 318.65p | 334.01p | 318.65p | 329.05p | 6297 |
21/08/2018 | 307.35p | 307.90p | 307.35p | 307.35p | 41541 |
20/08/2018 | 314.10p | 314.10p | 304.55p | 304.55p | 8507 |
17/08/2018 | 321.35p | 321.35p | 280.00p | 314.20p | 713209 |
16/08/2018 | 312.45p | 321.00p | 312.45p | 319.55p | 21030 |
15/08/2018 | 323.65p | 323.65p | 310.32p | 311.00p | 21727 |
14/08/2018 | 325.05p | 335.60p | 323.30p | 324.90p | 17139 |
13/08/2018 | 303.35p | 322.30p | 302.30p | 321.10p | 22735 |
10/08/2018 | 300.15p | 305.90p | 300.15p | 304.15p | 12089 |
09/08/2018 | 307.15p | 311.90p | 305.10p | 307.70p | 4254 |
08/08/2018 | 313.75p | 313.75p | 309.00p | 310.10p | 252 |
07/08/2018 | 316.55p | 316.55p | 315.30p | 316.55p | 3058 |
06/08/2018 | 316.85p | 317.20p | 316.85p | 316.85p | 1431 |
03/08/2018 | 314.30p | 317.45p | 313.68p | 316.05p | 4751 |
02/08/2018 | 307.85p | 312.80p | 307.85p | 312.30p | 5543 |
01/08/2018 | 304.40p | 309.80p | 304.40p | 309.80p | 2816 |
31/07/2018 | 311.55p | 311.55p | 302.40p | 302.80p | 1460 |
30/07/2018 | 308.60p | 309.20p | 308.00p | 308.20p | 2619 |
27/07/2018 | 309.55p | 309.90p | 308.99p | 309.55p | 4368 |
26/07/2018 | 306.85p | 310.40p | 306.85p | 309.90p | 2203 |
25/07/2018 | 303.55p | 306.38p | 303.01p | 303.55p | 3422 |
24/07/2018 | 303.55p | 306.30p | 302.92p | 303.90p | 8732 |
23/07/2018 | 302.55p | 303.00p | 301.45p | 302.40p | 55 |
20/07/2018 | 303.45p | 305.50p | 301.88p | 303.45p | 94707 |
19/07/2018 | 299.65p | 303.60p | 299.07p | 302.80p | 7930 |
18/07/2018 | 297.80p | 301.45p | 297.70p | 297.75p | 22115 |
17/07/2018 | 292.45p | 298.00p | 292.45p | 295.80p | 28173 |
16/07/2018 | 289.30p | 292.75p | 289.30p | 292.75p | 18726 |
13/07/2018 | 291.90p | 292.30p | 288.80p | 291.40p | 35988 |
12/07/2018 | 289.20p | 292.60p | 287.40p | 290.05p | 161983 |
11/07/2018 | 292.55p | 292.55p | 286.05p | 286.45p | 714 |
10/07/2018 | 294.75p | 296.90p | 294.75p | 294.75p | 1335 |
09/07/2018 | 295.40p | 296.20p | 294.85p | 295.15p | 4019 |
06/07/2018 | 294.30p | 298.20p | 289.90p | 294.30p | 1503 |
05/07/2018 | 292.20p | 294.68p | 292.20p | 292.55p | 13446 |
04/07/2018 | 294.30p | 295.60p | 290.95p | 290.95p | 2330 |
03/07/2018 | 291.70p | 292.71p | 289.85p | 292.60p | 3721 |
02/07/2018 | 288.75p | 290.40p | 288.75p | 288.75p | 32595 |
29/06/2018 | 287.65p | 292.50p | 287.65p | 291.75p | 22056 |
28/06/2018 | 291.75p | 291.75p | 283.50p | 284.65p | 14156 |
27/06/2018 | 288.05p | 292.50p | 283.30p | 290.05p | 34623 |
26/06/2018 | 290.55p | 291.00p | 289.40p | 290.70p | 45616 |
25/06/2018 | 294.15p | 294.70p | 291.15p | 291.15p | 1497 |
22/06/2018 | 292.30p | 295.00p | 292.30p | 294.45p | 1589 |
21/06/2018 | 290.55p | 293.85p | 290.55p | 293.55p | 34095 |
20/06/2018 | 288.60p | 290.90p | 287.10p | 288.65p | 21360 |
19/06/2018 | 281.35p | 286.05p | 281.35p | 284.35p | 45762 |
18/06/2018 | 283.20p | 286.60p | 282.26p | 282.40p | 20614 |
15/06/2018 | 281.50p | 284.60p | 280.50p | 281.80p | 235879 |
14/06/2018 | 262.55p | 282.00p | 262.55p | 280.35p | 125708 |
13/06/2018 | 249.20p | 253.50p | 249.20p | 252.70p | 704 |
12/06/2018 | 248.30p | 249.80p | 248.30p | 249.10p | 2321 |
11/06/2018 | 246.35p | 249.15p | 243.85p | 247.10p | 2521 |
08/06/2018 | 248.55p | 248.55p | 245.60p | 245.60p | 12265 |
07/06/2018 | 251.70p | 251.87p | 249.50p | 251.10p | 5611 |
06/06/2018 | 247.65p | 251.36p | 247.00p | 250.45p | 986 |
05/06/2018 | 246.15p | 249.10p | 249.10p | 249.10p | 0 |
04/06/2018 | 246.15p | 249.10p | 246.15p | 249.10p | 17447 |
01/06/2018 | 242.55p | 246.60p | 242.55p | 245.30p | 23348 |
31/05/2018 | 244.65p | 245.18p | 243.00p | 244.65p | 14267 |
30/05/2018 | 240.80p | 245.00p | 240.44p | 243.50p | 15399 |
29/05/2018 | 241.75p | 241.75p | 240.70p | 241.75p | 15516 |
25/05/2018 | 241.50p | 245.50p | 241.50p | 244.20p | 11791 |
24/05/2018 | 239.25p | 242.30p | 239.25p | 242.30p | 8663 |
23/05/2018 | 239.20p | 239.20p | 237.60p | 238.80p | 24344 |
22/05/2018 | 241.50p | 241.99p | 239.00p | 241.35p | 24406 |
21/05/2018 | 242.90p | 242.90p | 242.90p | 242.90p | 0 |
18/05/2018 | 242.90p | 243.25p | 220.00p | 242.90p | 324923 |
17/05/2018 | 243.30p | 243.68p | 241.80p | 243.20p | 27249 |
16/05/2018 | 246.65p | 246.65p | 236.71p | 244.05p | 26523 |
15/05/2018 | 246.85p | 248.58p | 245.28p | 246.55p | 34111 |
14/05/2018 | 245.95p | 248.30p | 245.00p | 247.80p | 62815 |
11/05/2018 | 242.55p | 245.00p | 245.00p | 245.00p | 0 |
10/05/2018 | 242.55p | 245.00p | 245.00p | 245.00p | 0 |
09/05/2018 | 242.55p | 245.30p | 242.55p | 245.00p | 317382 |
08/05/2018 | 244.25p | 244.25p | 241.55p | 241.55p | 31970 |
04/05/2018 | 236.50p | 241.10p | 236.50p | 239.45p | 21343 |
03/05/2018 | 235.15p | 237.10p | 235.15p | 235.15p | 82912 |
02/05/2018 | 227.70p | 236.99p | 227.70p | 234.90p | 22476 |
01/05/2018 | 216.90p | 221.85p | 216.90p | 221.65p | 3834 |
30/04/2018 | 217.30p | 217.80p | 216.00p | 216.25p | 16174 |
27/04/2018 | 210.75p | 215.05p | 215.05p | 215.05p | 0 |
26/04/2018 | 210.75p | 215.65p | 210.75p | 215.05p | 20656 |
25/04/2018 | 212.50p | 212.50p | 210.00p | 210.20p | 1296 |
24/04/2018 | 212.95p | 214.50p | 211.60p | 211.60p | 7027 |
23/04/2018 | 211.65p | 212.50p | 211.65p | 212.15p | 1818 |
20/04/2018 | 211.90p | 211.90p | 210.20p | 210.45p | 9726 |
19/04/2018 | 213.65p | 213.65p | 210.85p | 211.90p | 613 |
18/04/2018 | 214.40p | 214.90p | 213.90p | 213.90p | 600 |
17/04/2018 | 209.90p | 212.60p | 209.90p | 212.05p | 7386 |
16/04/2018 | 209.15p | 211.35p | 209.15p | 211.35p | 1129 |
13/04/2018 | 209.65p | 209.90p | 207.80p | 209.65p | 15543 |
12/04/2018 | 203.77p | 208.90p | 202.73p | 208.10p | 10683 |
11/04/2018 | 204.90p | 204.90p | 201.80p | 202.73p | 10983 |
10/04/2018 | 204.40p | 204.82p | 204.10p | 204.40p | 3104 |
09/04/2018 | 203.07p | 205.73p | 200.02p | 203.02p | 78 |
06/04/2018 | 204.60p | 204.75p | 202.43p | 202.43p | 316 |
05/04/2018 | 205.65p | 205.65p | 204.30p | 205.65p | 63765 |
04/04/2018 | 210.25p | 210.25p | 201.80p | 203.38p | 27941 |
03/04/2018 | 213.65p | 213.90p | 212.20p | 213.90p | 7780 |
29/03/2018 | 212.20p | 212.20p | 212.20p | 212.20p | 0 |
28/03/2018 | 212.20p | 212.20p | 211.50p | 212.20p | 4863 |
27/03/2018 | 211.75p | 213.90p | 211.75p | 213.90p | 2396 |
26/03/2018 | 213.20p | 213.90p | 213.20p | 213.20p | 48 |
23/03/2018 | 212.55p | 214.40p | 212.55p | 213.95p | 1015 |
22/03/2018 | 217.85p | 217.85p | 214.31p | 215.40p | 523 |
21/03/2018 | 220.90p | 220.90p | 217.96p | 218.20p | 3611 |
20/03/2018 | 221.00p | 221.00p | 219.50p | 220.95p | 3203 |
19/03/2018 | 221.40p | 221.40p | 219.94p | 221.40p | 2682 |
16/03/2018 | 223.45p | 223.45p | 221.84p | 223.25p | 4835 |
15/03/2018 | 222.20p | 223.40p | 220.00p | 222.30p | 9392 |
14/03/2018 | 220.35p | 223.70p | 220.35p | 223.70p | 19411 |
13/03/2018 | 223.30p | 226.00p | 220.75p | 222.95p | 20000 |
12/03/2018 | 220.30p | 222.25p | 219.88p | 222.25p | 2719 |
09/03/2018 | 218.10p | 220.55p | 218.10p | 220.50p | 14868 |
08/03/2018 | 212.30p | 217.50p | 212.30p | 217.00p | 2590 |
07/03/2018 | 208.50p | 212.10p | 207.50p | 210.50p | 3771 |
06/03/2018 | 209.60p | 209.60p | 208.90p | 209.60p | 2755 |
05/03/2018 | 206.25p | 208.70p | 206.25p | 208.70p | 1247 |
02/03/2018 | 206.00p | 206.20p | 205.00p | 206.00p | 50261 |
01/03/2018 | 212.00p | 212.00p | 208.10p | 209.05p | 510 |
28/02/2018 | 212.40p | 216.15p | 209.95p | 212.40p | 10958 |
27/02/2018 | 218.10p | 218.10p | 215.01p | 215.80p | 1339 |
26/02/2018 | 215.50p | 218.10p | 215.50p | 218.10p | 11829 |
23/02/2018 | 213.15p | 215.40p | 213.15p | 213.40p | 1148 |
22/02/2018 | 210.10p | 214.80p | 210.10p | 212.90p | 1343 |
21/02/2018 | 210.35p | 210.80p | 208.60p | 210.35p | 11162 |
*Close Price adjusted for both dividends and splits