Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/08/2018 | 141.35p | 145.25p | 140.05p | 143.05p | 3690726 |
29/08/2018 | 144.00p | 146.10p | 141.85p | 142.20p | 3718025 |
28/08/2018 | 143.30p | 147.05p | 143.30p | 145.40p | 4952252 |
24/08/2018 | 146.80p | 150.85p | 142.55p | 142.60p | 8130250 |
23/08/2018 | 144.55p | 149.40p | 142.10p | 147.35p | 4802094 |
22/08/2018 | 141.55p | 146.85p | 139.20p | 144.60p | 7030947 |
21/08/2018 | 138.60p | 144.27p | 137.35p | 142.90p | 4579698 |
20/08/2018 | 137.15p | 143.20p | 137.15p | 138.80p | 5257137 |
17/08/2018 | 138.65p | 140.75p | 135.80p | 137.20p | 6098243 |
16/08/2018 | 137.90p | 141.10p | 136.04p | 139.65p | 5408104 |
15/08/2018 | 136.50p | 137.75p | 134.20p | 136.80p | 3906760 |
14/08/2018 | 139.85p | 141.50p | 135.05p | 135.75p | 6240113 |
13/08/2018 | 137.35p | 140.65p | 135.55p | 139.45p | 7405232 |
10/08/2018 | 134.60p | 137.35p | 133.65p | 136.75p | 6747584 |
09/08/2018 | 132.15p | 137.95p | 130.40p | 135.50p | 15452522 |
08/08/2018 | 122.65p | 128.30p | 118.55p | 128.30p | 12494288 |
07/08/2018 | 129.25p | 129.60p | 119.30p | 123.50p | 19536152 |
06/08/2018 | 132.00p | 132.00p | 125.74p | 128.85p | 13504301 |
03/08/2018 | 134.00p | 134.60p | 126.35p | 132.90p | 15872228 |
02/08/2018 | 145.95p | 146.29p | 133.60p | 133.60p | 19835656 |
01/08/2018 | 158.00p | 160.95p | 141.76p | 148.05p | 24454712 |
31/07/2018 | 161.75p | 170.00p | 156.15p | 162.00p | 8191918 |
30/07/2018 | 161.00p | 163.80p | 159.00p | 161.45p | 3781755 |
27/07/2018 | 161.80p | 164.35p | 160.25p | 161.35p | 2775935 |
26/07/2018 | 164.10p | 164.98p | 158.65p | 161.15p | 4517813 |
25/07/2018 | 162.25p | 166.35p | 161.90p | 164.10p | 4203241 |
24/07/2018 | 161.50p | 165.35p | 160.35p | 162.30p | 5751700 |
23/07/2018 | 165.40p | 165.40p | 158.45p | 160.85p | 5953849 |
20/07/2018 | 163.80p | 167.81p | 163.30p | 164.90p | 4773589 |
19/07/2018 | 167.35p | 171.45p | 163.15p | 163.70p | 5593547 |
18/07/2018 | 168.00p | 169.19p | 161.85p | 163.95p | 5697704 |
17/07/2018 | 167.30p | 169.85p | 166.45p | 168.10p | 3521164 |
16/07/2018 | 167.65p | 172.30p | 165.05p | 166.90p | 5210280 |
13/07/2018 | 169.10p | 173.85p | 168.20p | 168.70p | 4990868 |
12/07/2018 | 162.50p | 174.32p | 162.50p | 169.10p | 9971682 |
11/07/2018 | 158.50p | 162.25p | 153.70p | 161.15p | 5214409 |
10/07/2018 | 162.30p | 163.15p | 159.40p | 159.40p | 3036901 |
09/07/2018 | 156.05p | 163.40p | 154.90p | 162.15p | 5195440 |
06/07/2018 | 156.10p | 158.83p | 154.65p | 155.30p | 4244036 |
05/07/2018 | 156.55p | 158.50p | 154.85p | 155.25p | 3720749 |
04/07/2018 | 162.90p | 162.90p | 156.35p | 156.90p | 4313071 |
03/07/2018 | 159.50p | 162.40p | 158.30p | 162.00p | 4018129 |
02/07/2018 | 159.50p | 160.70p | 156.25p | 159.15p | 7927396 |
29/06/2018 | 159.00p | 161.30p | 155.75p | 159.75p | 6636027 |
28/06/2018 | 156.75p | 158.80p | 154.15p | 156.20p | 4759964 |
27/06/2018 | 156.50p | 158.00p | 152.20p | 157.60p | 5470498 |
26/06/2018 | 158.00p | 163.65p | 157.05p | 157.05p | 6093374 |
25/06/2018 | 164.25p | 164.27p | 158.25p | 160.00p | 6592274 |
22/06/2018 | 161.20p | 166.95p | 161.00p | 163.90p | 7322411 |
21/06/2018 | 164.00p | 164.95p | 159.60p | 161.50p | 7729431 |
20/06/2018 | 164.95p | 166.95p | 159.40p | 162.00p | 6907506 |
19/06/2018 | 154.10p | 164.75p | 154.10p | 163.95p | 14138438 |
18/06/2018 | 151.10p | 153.50p | 150.00p | 152.25p | 5236712 |
15/06/2018 | 151.70p | 154.75p | 150.15p | 150.90p | 18818236 |
14/06/2018 | 149.10p | 153.20p | 147.40p | 151.75p | 4747174 |
13/06/2018 | 152.15p | 155.56p | 148.95p | 149.65p | 4970314 |
12/06/2018 | 153.65p | 155.35p | 151.90p | 152.30p | 5085759 |
11/06/2018 | 157.50p | 161.40p | 152.50p | 152.70p | 8334588 |
08/06/2018 | 150.25p | 159.55p | 150.25p | 156.40p | 8604152 |
07/06/2018 | 145.00p | 150.05p | 144.10p | 150.05p | 10608961 |
06/06/2018 | 140.45p | 141.25p | 136.85p | 139.55p | 4366688 |
05/06/2018 | 137.10p | 139.90p | 135.75p | 139.70p | 8564600 |
04/06/2018 | 136.80p | 140.10p | 134.95p | 137.65p | 7637316 |
01/06/2018 | 137.30p | 138.00p | 134.25p | 135.75p | 6543540 |
31/05/2018 | 139.15p | 140.20p | 134.35p | 135.35p | 13019059 |
30/05/2018 | 139.45p | 143.80p | 137.60p | 138.95p | 8570757 |
29/05/2018 | 145.00p | 145.00p | 136.35p | 139.40p | 11904436 |
25/05/2018 | 137.15p | 146.90p | 134.30p | 146.90p | 8323534 |
24/05/2018 | 133.05p | 138.07p | 131.15p | 136.40p | 7968173 |
23/05/2018 | 131.00p | 133.95p | 131.00p | 132.90p | 7994187 |
22/05/2018 | 136.20p | 136.85p | 125.65p | 130.60p | 15129891 |
21/05/2018 | 140.50p | 140.50p | 135.35p | 136.95p | 5110993 |
18/05/2018 | 134.25p | 140.75p | 133.20p | 140.40p | 18563512 |
17/05/2018 | 126.55p | 132.65p | 123.70p | 131.80p | 9393998 |
16/05/2018 | 129.20p | 129.50p | 124.75p | 127.25p | 8680058 |
15/05/2018 | 125.50p | 131.45p | 124.60p | 130.10p | 14101651 |
14/05/2018 | 122.85p | 126.90p | 120.00p | 125.85p | 11461122 |
11/05/2018 | 127.35p | 127.81p | 121.00p | 123.20p | 16139699 |
10/05/2018 | 124.00p | 134.00p | 120.05p | 128.55p | 13477303 |
09/05/2018 | 121.96p | 124.52p | 117.32p | 122.08p | 81375552 |
08/05/2018 | 122.26p | 122.26p | 114.34p | 121.04p | 12814603 |
04/05/2018 | 121.32p | 122.57p | 120.13p | 121.96p | 8337660 |
03/05/2018 | 120.89p | 122.08p | 118.38p | 121.35p | 9431816 |
02/05/2018 | 116.23p | 121.96p | 114.58p | 120.34p | 11967132 |
01/05/2018 | 116.99p | 117.96p | 114.09p | 116.50p | 8107398 |
30/04/2018 | 114.64p | 116.81p | 112.51p | 116.81p | 14215607 |
27/04/2018 | 112.84p | 114.34p | 111.59p | 113.97p | 10772702 |
26/04/2018 | 112.87p | 116.32p | 110.23p | 112.60p | 12198561 |
25/04/2018 | 107.90p | 117.60p | 106.65p | 112.45p | 19897878 |
24/04/2018 | 110.46p | 110.98p | 101.23p | 108.12p | 21651740 |
23/04/2018 | 107.48p | 111.41p | 103.72p | 110.25p | 31674682 |
20/04/2018 | 92.90p | 97.87p | 91.34p | 97.44p | 11732133 |
19/04/2018 | 91.16p | 94.37p | 89.94p | 92.17p | 6354484 |
18/04/2018 | 88.57p | 91.16p | 88.30p | 90.83p | 6284990 |
17/04/2018 | 88.51p | 89.27p | 86.25p | 88.54p | 6610482 |
16/04/2018 | 89.67p | 92.54p | 87.11p | 88.27p | 7141935 |
13/04/2018 | 86.25p | 91.59p | 86.25p | 89.43p | 8139952 |
12/04/2018 | 85.25p | 87.05p | 84.49p | 86.07p | 5073952 |
11/04/2018 | 88.02p | 88.91p | 84.27p | 85.37p | 7968310 |
10/04/2018 | 80.98p | 90.34p | 79.97p | 88.42p | 12887259 |
09/04/2018 | 84.58p | 84.93p | 78.69p | 80.55p | 8558617 |
06/04/2018 | 83.08p | 86.46p | 81.72p | 84.15p | 6180504 |
05/04/2018 | 80.98p | 86.80p | 80.23p | 83.39p | 10099433 |
04/04/2018 | 81.44p | 82.11p | 77.81p | 80.19p | 11310160 |
03/04/2018 | 87.17p | 88.63p | 80.74p | 81.35p | 11013673 |
29/03/2018 | 92.23p | 92.38p | 83.85p | 87.84p | 12390425 |
28/03/2018 | 93.36p | 93.36p | 89.70p | 92.08p | 6628768 |
27/03/2018 | 88.51p | 91.16p | 86.90p | 90.74p | 5482112 |
26/03/2018 | 92.14p | 92.81p | 87.72p | 88.24p | 4512094 |
23/03/2018 | 90.52p | 93.05p | 88.21p | 91.86p | 6056045 |
22/03/2018 | 92.69p | 95.43p | 90.65p | 91.26p | 6917278 |
21/03/2018 | 93.42p | 95.65p | 92.38p | 92.87p | 6338100 |
20/03/2018 | 96.74p | 97.58p | 91.77p | 93.24p | 10891743 |
19/03/2018 | 101.23p | 101.83p | 94.61p | 96.77p | 9771981 |
16/03/2018 | 99.67p | 102.99p | 94.58p | 100.83p | 22797378 |
15/03/2018 | 101.01p | 103.36p | 98.73p | 99.58p | 6136496 |
14/03/2018 | 97.54p | 101.80p | 96.56p | 100.83p | 6676621 |
13/03/2018 | 104.27p | 104.44p | 95.98p | 97.54p | 8503671 |
12/03/2018 | 103.05p | 104.79p | 102.26p | 104.12p | 5825138 |
09/03/2018 | 104.12p | 104.30p | 100.83p | 102.41p | 7050550 |
08/03/2018 | 97.41p | 105.03p | 93.54p | 103.30p | 8949760 |
07/03/2018 | 92.87p | 97.69p | 92.05p | 97.05p | 12920554 |
06/03/2018 | 94.27p | 94.82p | 91.01p | 92.69p | 12279171 |
05/03/2018 | 103.21p | 104.79p | 92.44p | 94.79p | 9920776 |
02/03/2018 | 101.53p | 105.22p | 100.31p | 102.99p | 11088625 |
01/03/2018 | 104.94p | 107.82p | 98.39p | 102.08p | 11419062 |
28/02/2018 | 108.42p | 109.95p | 106.18p | 107.41p | 10184240 |
27/02/2018 | 108.02p | 110.80p | 106.62p | 108.45p | 9109758 |
26/02/2018 | 110.31p | 111.65p | 106.25p | 107.41p | 8033984 |
23/02/2018 | 109.37p | 113.76p | 105.86p | 110.80p | 6888354 |
22/02/2018 | 103.82p | 110.34p | 103.54p | 109.64p | 7884269 |
21/02/2018 | 109.76p | 110.52p | 102.98p | 104.43p | 10963171 |
20/02/2018 | 113.27p | 113.54p | 109.78p | 110.01p | 8786912 |
19/02/2018 | 116.90p | 117.23p | 112.51p | 113.21p | 4833006 |
16/02/2018 | 110.80p | 117.02p | 110.52p | 116.17p | 9988093 |
15/02/2018 | 115.77p | 117.78p | 110.24p | 110.37p | 9437247 |
14/02/2018 | 112.26p | 117.14p | 110.86p | 115.56p | 8502049 |
13/02/2018 | 117.72p | 117.75p | 110.46p | 111.87p | 8606206 |
12/02/2018 | 119.95p | 122.03p | 111.38p | 116.56p | 11425292 |
09/02/2018 | 114.88p | 121.78p | 112.02p | 119.03p | 16865682 |
08/02/2018 | 120.92p | 122.20p | 114.88p | 114.88p | 15458961 |
07/02/2018 | 120.53p | 124.63p | 113.56p | 120.92p | 29785608 |
06/02/2018 | 102.99p | 124.09p | 102.29p | 120.40p | 23391006 |
05/02/2018 | 99.43p | 107.40p | 96.90p | 106.16p | 19782666 |
02/02/2018 | 97.78p | 106.71p | 94.30p | 98.97p | 40198808 |
01/02/2018 | 108.63p | 113.97p | 92.40p | 96.71p | 41072928 |
31/01/2018 | 152.45p | 152.45p | 110.46p | 111.29p | 59871076 |
30/01/2018 | 218.67p | 220.38p | 208.43p | 212.09p | 4673622 |
29/01/2018 | 222.33p | 223.55p | 217.21p | 219.16p | 3160856 |
26/01/2018 | 223.79p | 223.79p | 218.73p | 220.50p | 3463627 |
25/01/2018 | 216.05p | 225.62p | 215.61p | 222.82p | 6619210 |
24/01/2018 | 221.35p | 222.70p | 216.17p | 216.23p | 5201942 |
23/01/2018 | 223.61p | 224.89p | 219.59p | 221.35p | 4294067 |
22/01/2018 | 219.59p | 227.88p | 218.61p | 223.61p | 9719220 |
19/01/2018 | 231.84p | 233.86p | 220.56p | 221.48p | 7793961 |
18/01/2018 | 237.15p | 243.92p | 230.44p | 231.11p | 6278638 |
17/01/2018 | 239.46p | 240.14p | 233.18p | 236.90p | 5588650 |
16/01/2018 | 256.78p | 256.97p | 237.21p | 240.87p | 9420804 |
15/01/2018 | 256.84p | 259.77p | 252.45p | 256.72p | 3117731 |
12/01/2018 | 245.87p | 256.48p | 243.98p | 256.48p | 5106738 |
11/01/2018 | 246.66p | 246.95p | 242.57p | 244.28p | 2591911 |
10/01/2018 | 249.16p | 251.78p | 243.86p | 246.05p | 2825750 |
09/01/2018 | 250.50p | 250.50p | 245.26p | 249.28p | 3357989 |
08/01/2018 | 258.55p | 261.36p | 247.88p | 248.98p | 3462670 |
05/01/2018 | 253.12p | 260.20p | 252.82p | 258.19p | 6547442 |
04/01/2018 | 245.56p | 253.37p | 236.29p | 252.82p | 6061685 |
03/01/2018 | 250.01p | 250.20p | 241.17p | 243.12p | 3727790 |
02/01/2018 | 245.99p | 250.44p | 245.44p | 250.01p | 3344050 |
29/12/2017 | 246.72p | 249.22p | 244.46p | 244.46p | 2010011 |
28/12/2017 | 245.14p | 248.25p | 243.67p | 247.39p | 2306682 |
27/12/2017 | 245.14p | 248.67p | 241.48p | 245.14p | 2682634 |
22/12/2017 | 238.31p | 244.10p | 238.18p | 243.92p | 1691852 |
21/12/2017 | 246.66p | 250.01p | 238.31p | 239.59p | 6990737 |
20/12/2017 | 243.73p | 250.93p | 243.18p | 247.51p | 3837516 |
19/12/2017 | 245.99p | 249.34p | 242.33p | 245.44p | 5768681 |
18/12/2017 | 248.55p | 254.40p | 244.46p | 247.45p | 4693384 |
15/12/2017 | 247.45p | 253.49p | 244.22p | 246.60p | 9813277 |
14/12/2017 | 280.50p | 281.97p | 242.64p | 248.25p | 16122352 |
13/12/2017 | 284.10p | 289.41p | 283.31p | 284.10p | 4081992 |
12/12/2017 | 288.74p | 289.77p | 282.03p | 283.49p | 5867844 |
11/12/2017 | 296.48p | 296.48p | 286.78p | 287.88p | 3909496 |
08/12/2017 | 288.67p | 301.85p | 287.70p | 296.42p | 4660356 |
07/12/2017 | 290.32p | 291.11p | 285.87p | 288.98p | 5030389 |
06/12/2017 | 285.26p | 293.31p | 284.28p | 288.92p | 2289712 |
05/12/2017 | 285.38p | 287.21p | 281.17p | 286.66p | 3177680 |
04/12/2017 | 280.93p | 284.77p | 279.53p | 284.28p | 2794651 |
01/12/2017 | 284.04p | 287.44p | 276.30p | 279.71p | 4314162 |
30/11/2017 | 301.85p | 302.15p | 282.64p | 284.47p | 9709138 |
29/11/2017 | 292.82p | 304.53p | 291.97p | 301.72p | 2948396 |
28/11/2017 | 282.94p | 294.77p | 282.93p | 291.72p | 1997497 |
27/11/2017 | 285.69p | 289.04p | 279.16p | 284.16p | 2294971 |
24/11/2017 | 293.92p | 294.65p | 284.53p | 284.95p | 2171304 |
23/11/2017 | 291.97p | 294.28p | 288.74p | 293.55p | 1887151 |
22/11/2017 | 286.54p | 295.20p | 283.31p | 290.93p | 2855802 |
21/11/2017 | 294.89p | 295.75p | 285.63p | 286.54p | 3469610 |
20/11/2017 | 291.11p | 296.30p | 293.00p | 294.83p | 2058931 |
17/11/2017 | 292.76p | 295.02p | 289.04p | 290.81p | 2597190 |
16/11/2017 | 288.55p | 294.41p | 288.37p | 292.46p | 4004558 |
15/11/2017 | 297.03p | 297.03p | 286.36p | 287.33p | 5300604 |
14/11/2017 | 299.41p | 300.74p | 294.35p | 296.18p | 3047484 |
*Close Price adjusted for both dividends and splits