Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2019 | 183.40p | 189.00p | 183.40p | 187.30p | 4082429 |
15/01/2019 | 187.00p | 190.10p | 181.00p | 182.70p | 1852704 |
14/01/2019 | 184.00p | 189.20p | 181.70p | 188.40p | 2378564 |
11/01/2019 | 185.80p | 189.30p | 180.40p | 183.90p | 2462303 |
10/01/2019 | 187.20p | 191.50p | 186.50p | 188.40p | 1610245 |
09/01/2019 | 192.70p | 192.70p | 182.60p | 189.20p | 2867848 |
08/01/2019 | 186.80p | 191.50p | 186.04p | 190.10p | 2232630 |
07/01/2019 | 188.60p | 191.80p | 184.50p | 185.30p | 1691055 |
04/01/2019 | 180.40p | 191.00p | 177.40p | 190.00p | 2604144 |
03/01/2019 | 184.00p | 184.00p | 177.30p | 177.90p | 1256255 |
02/01/2019 | 185.60p | 185.60p | 175.70p | 183.20p | 1727086 |
31/12/2018 | 185.40p | 185.40p | 180.00p | 181.20p | 418605 |
28/12/2018 | 178.90p | 186.00p | 177.70p | 186.00p | 1777379 |
27/12/2018 | 179.30p | 182.20p | 173.80p | 174.90p | 2128692 |
24/12/2018 | 177.10p | 178.20p | 174.10p | 176.50p | 755578 |
21/12/2018 | 180.40p | 181.20p | 177.30p | 177.60p | 4386750 |
20/12/2018 | 186.00p | 186.40p | 180.90p | 181.70p | 3448558 |
19/12/2018 | 190.00p | 193.80p | 187.90p | 189.70p | 2301915 |
18/12/2018 | 188.40p | 192.80p | 185.70p | 185.70p | 3724586 |
17/12/2018 | 192.70p | 192.70p | 181.90p | 181.90p | 2629235 |
14/12/2018 | 189.00p | 189.30p | 181.60p | 188.70p | 2759094 |
13/12/2018 | 189.90p | 194.00p | 187.00p | 190.40p | 3500969 |
12/12/2018 | 184.00p | 189.80p | 182.10p | 189.10p | 2730623 |
11/12/2018 | 184.00p | 186.20p | 179.10p | 184.70p | 3116475 |
10/12/2018 | 186.00p | 186.00p | 180.70p | 182.00p | 3926983 |
07/12/2018 | 187.40p | 191.70p | 185.90p | 189.60p | 2176969 |
06/12/2018 | 192.40p | 193.00p | 184.60p | 187.20p | 3929907 |
05/12/2018 | 193.00p | 198.80p | 189.50p | 196.10p | 3874005 |
04/12/2018 | 201.80p | 203.52p | 198.50p | 200.00p | 2480610 |
03/12/2018 | 206.80p | 209.20p | 200.60p | 201.00p | 3261428 |
30/11/2018 | 207.00p | 209.80p | 199.10p | 205.20p | 3317627 |
29/11/2018 | 210.60p | 213.20p | 208.60p | 210.80p | 1738652 |
28/11/2018 | 208.40p | 211.80p | 207.60p | 210.00p | 4018902 |
27/11/2018 | 207.60p | 211.00p | 204.40p | 209.00p | 6085767 |
26/11/2018 | 196.00p | 214.20p | 195.50p | 213.00p | 6968528 |
23/11/2018 | 201.00p | 205.60p | 190.90p | 192.70p | 3278427 |
22/11/2018 | 204.80p | 204.80p | 196.50p | 197.70p | 6199674 |
21/11/2018 | 204.60p | 209.20p | 197.40p | 206.60p | 13241078 |
20/11/2018 | 243.60p | 244.00p | 204.20p | 206.40p | 12492459 |
19/11/2018 | 253.20p | 257.60p | 248.40p | 248.40p | 2296935 |
16/11/2018 | 258.80p | 262.97p | 252.80p | 254.60p | 4104471 |
15/11/2018 | 269.20p | 274.40p | 256.60p | 263.00p | 5444853 |
14/11/2018 | 272.60p | 276.60p | 266.60p | 272.80p | 8356949 |
13/11/2018 | 268.00p | 268.00p | 263.40p | 267.00p | 2636954 |
12/11/2018 | 268.00p | 268.00p | 260.60p | 263.40p | 2144225 |
09/11/2018 | 263.00p | 265.40p | 259.60p | 263.40p | 1894941 |
08/11/2018 | 259.00p | 264.80p | 257.40p | 264.00p | 2887255 |
07/11/2018 | 250.80p | 257.08p | 250.80p | 255.40p | 8239823 |
06/11/2018 | 262.40p | 264.00p | 252.60p | 254.20p | 4166156 |
05/11/2018 | 269.40p | 269.80p | 264.00p | 265.00p | 2689985 |
02/11/2018 | 278.40p | 278.60p | 273.40p | 275.00p | 2908368 |
01/11/2018 | 272.40p | 278.60p | 271.60p | 275.80p | 3531641 |
31/10/2018 | 270.00p | 272.40p | 265.00p | 268.80p | 3968396 |
30/10/2018 | 268.20p | 270.54p | 262.60p | 268.60p | 4866701 |
29/10/2018 | 258.40p | 269.00p | 256.60p | 261.80p | 2897901 |
26/10/2018 | 267.20p | 267.20p | 251.00p | 255.40p | 4675377 |
25/10/2018 | 257.20p | 264.00p | 257.00p | 263.80p | 6174794 |
24/10/2018 | 256.00p | 259.20p | 252.60p | 253.00p | 3981545 |
23/10/2018 | 263.40p | 265.40p | 254.80p | 256.20p | 5536881 |
22/10/2018 | 267.00p | 271.00p | 265.20p | 267.40p | 3757537 |
19/10/2018 | 267.20p | 272.20p | 265.20p | 272.00p | 4355064 |
18/10/2018 | 271.00p | 274.40p | 264.40p | 264.40p | 7426365 |
17/10/2018 | 278.60p | 281.80p | 271.00p | 273.80p | 4849733 |
16/10/2018 | 278.00p | 282.60p | 275.20p | 282.20p | 4903470 |
15/10/2018 | 283.80p | 283.80p | 274.80p | 276.40p | 6602156 |
12/10/2018 | 291.20p | 292.20p | 286.40p | 286.40p | 12917392 |
11/10/2018 | 281.60p | 288.00p | 281.40p | 284.20p | 6835362 |
10/10/2018 | 291.20p | 295.00p | 284.40p | 287.40p | 5835255 |
09/10/2018 | 303.20p | 305.40p | 287.80p | 290.20p | 6821553 |
08/10/2018 | 305.60p | 309.40p | 302.40p | 304.40p | 1980824 |
05/10/2018 | 315.80p | 315.80p | 306.40p | 307.00p | 3169932 |
04/10/2018 | 315.00p | 321.80p | 308.80p | 317.80p | 6328477 |
03/10/2018 | 312.40p | 315.00p | 306.20p | 309.60p | 7584196 |
02/10/2018 | 316.00p | 316.40p | 303.40p | 308.20p | 4719038 |
01/10/2018 | 325.60p | 325.60p | 318.91p | 319.60p | 3315716 |
28/09/2018 | 327.60p | 327.60p | 320.60p | 323.80p | 1474982 |
27/09/2018 | 326.60p | 327.00p | 323.20p | 325.80p | 1401658 |
26/09/2018 | 329.00p | 329.00p | 323.60p | 326.40p | 3110484 |
25/09/2018 | 327.40p | 328.60p | 319.80p | 322.40p | 2727039 |
24/09/2018 | 326.60p | 331.00p | 326.60p | 328.40p | 3553524 |
21/09/2018 | 335.80p | 335.80p | 327.20p | 331.00p | 3321163 |
20/09/2018 | 336.00p | 336.00p | 329.20p | 330.60p | 1797222 |
19/09/2018 | 332.40p | 332.80p | 329.60p | 331.20p | 3745398 |
18/09/2018 | 328.00p | 332.00p | 327.60p | 329.00p | 2424810 |
17/09/2018 | 328.60p | 335.76p | 328.60p | 333.60p | 3506064 |
14/09/2018 | 336.20p | 337.20p | 332.80p | 333.20p | 3864194 |
13/09/2018 | 340.00p | 340.00p | 335.20p | 336.00p | 5973402 |
12/09/2018 | 327.00p | 337.00p | 327.00p | 335.80p | 2988470 |
11/09/2018 | 335.00p | 336.80p | 330.60p | 336.80p | 2600166 |
10/09/2018 | 327.60p | 339.00p | 327.60p | 334.20p | 3283088 |
07/09/2018 | 330.80p | 332.40p | 330.00p | 332.20p | 1765885 |
06/09/2018 | 332.60p | 334.80p | 332.40p | 334.00p | 2305055 |
05/09/2018 | 337.60p | 340.20p | 333.60p | 333.80p | 2812399 |
04/09/2018 | 331.60p | 338.80p | 331.60p | 337.40p | 3355248 |
03/09/2018 | 333.20p | 334.20p | 326.00p | 332.00p | 1457772 |
31/08/2018 | 330.40p | 334.40p | 329.20p | 332.00p | 1121587 |
30/08/2018 | 333.60p | 340.80p | 330.80p | 333.20p | 1270850 |
29/08/2018 | 334.80p | 341.60p | 334.80p | 335.80p | 1197347 |
28/08/2018 | 346.00p | 346.00p | 336.20p | 338.40p | 1402452 |
24/08/2018 | 342.80p | 342.80p | 335.40p | 338.40p | 861637 |
23/08/2018 | 340.40p | 340.80p | 336.20p | 337.40p | 1275666 |
22/08/2018 | 341.60p | 344.00p | 339.00p | 340.00p | 1692950 |
21/08/2018 | 345.60p | 345.60p | 341.60p | 344.00p | 2044168 |
20/08/2018 | 346.00p | 349.60p | 344.80p | 348.40p | 902947 |
17/08/2018 | 347.00p | 348.60p | 344.40p | 346.20p | 1305580 |
16/08/2018 | 352.40p | 352.40p | 347.00p | 350.00p | 1671551 |
15/08/2018 | 347.00p | 350.00p | 342.60p | 345.00p | 1994669 |
14/08/2018 | 356.40p | 356.40p | 347.80p | 348.40p | 741037 |
13/08/2018 | 350.00p | 352.20p | 347.40p | 348.80p | 785390 |
10/08/2018 | 355.00p | 357.00p | 351.40p | 352.80p | 1188154 |
09/08/2018 | 367.00p | 367.00p | 355.00p | 358.20p | 2809438 |
08/08/2018 | 359.40p | 365.40p | 359.40p | 364.20p | 2684056 |
07/08/2018 | 351.00p | 355.80p | 351.00p | 355.40p | 2860125 |
06/08/2018 | 349.60p | 351.00p | 347.00p | 348.40p | 2662594 |
03/08/2018 | 350.40p | 350.40p | 343.80p | 346.00p | 2784449 |
02/08/2018 | 353.00p | 355.60p | 348.00p | 349.20p | 4019396 |
01/08/2018 | 350.20p | 356.60p | 347.22p | 352.60p | 2908811 |
31/07/2018 | 341.40p | 347.80p | 341.40p | 345.60p | 3826546 |
30/07/2018 | 335.00p | 339.00p | 334.20p | 337.00p | 1548754 |
27/07/2018 | 339.60p | 339.60p | 331.20p | 337.80p | 2363502 |
26/07/2018 | 336.00p | 338.20p | 331.80p | 334.40p | 2617509 |
25/07/2018 | 342.60p | 342.60p | 335.20p | 336.40p | 1332194 |
24/07/2018 | 338.20p | 342.00p | 337.60p | 340.00p | 1687603 |
23/07/2018 | 333.60p | 336.60p | 333.40p | 335.40p | 1093348 |
20/07/2018 | 331.80p | 334.20p | 329.60p | 333.00p | 2403793 |
19/07/2018 | 331.00p | 332.20p | 327.60p | 329.60p | 3376631 |
18/07/2018 | 330.00p | 330.24p | 326.40p | 329.00p | 2500480 |
17/07/2018 | 333.20p | 334.60p | 326.60p | 328.60p | 5561053 |
16/07/2018 | 330.80p | 334.20p | 330.00p | 330.00p | 1109115 |
13/07/2018 | 334.20p | 334.20p | 328.60p | 329.00p | 2102410 |
12/07/2018 | 333.20p | 334.80p | 329.20p | 334.20p | 1782437 |
11/07/2018 | 334.00p | 334.00p | 327.20p | 329.20p | 2707755 |
10/07/2018 | 347.40p | 347.40p | 337.00p | 338.60p | 2676980 |
09/07/2018 | 347.80p | 347.80p | 338.80p | 344.40p | 1255429 |
06/07/2018 | 342.60p | 347.20p | 340.60p | 344.20p | 3365732 |
05/07/2018 | 337.20p | 340.60p | 334.60p | 336.60p | 1438368 |
04/07/2018 | 337.00p | 337.00p | 332.50p | 334.60p | 2038479 |
03/07/2018 | 330.00p | 332.80p | 327.80p | 330.20p | 2238481 |
02/07/2018 | 321.20p | 329.00p | 320.00p | 327.20p | 3088487 |
29/06/2018 | 321.40p | 321.40p | 314.80p | 317.60p | 1285529 |
28/06/2018 | 313.60p | 317.00p | 312.60p | 315.80p | 1502953 |
27/06/2018 | 316.20p | 316.60p | 312.60p | 315.00p | 3903702 |
26/06/2018 | 321.00p | 323.20p | 315.60p | 316.00p | 2375973 |
25/06/2018 | 325.00p | 328.40p | 318.40p | 318.80p | 2000023 |
22/06/2018 | 318.40p | 323.20p | 316.40p | 321.00p | 2327835 |
21/06/2018 | 314.20p | 320.60p | 310.00p | 318.20p | 6036548 |
20/06/2018 | 308.20p | 311.00p | 305.00p | 306.60p | 2117734 |
19/06/2018 | 300.80p | 305.80p | 298.80p | 305.80p | 3187909 |
18/06/2018 | 310.80p | 311.20p | 299.20p | 304.00p | 7576095 |
15/06/2018 | 309.00p | 309.27p | 303.40p | 306.20p | 3856862 |
14/06/2018 | 305.00p | 307.80p | 303.00p | 307.40p | 3510122 |
13/06/2018 | 303.20p | 305.20p | 302.60p | 304.00p | 3208043 |
12/06/2018 | 301.40p | 302.40p | 298.80p | 301.00p | 4107257 |
11/06/2018 | 299.80p | 300.00p | 298.20p | 299.20p | 1494253 |
08/06/2018 | 302.00p | 302.40p | 297.80p | 298.00p | 1942577 |
07/06/2018 | 303.60p | 305.10p | 301.00p | 303.00p | 2537709 |
06/06/2018 | 304.00p | 304.20p | 300.00p | 301.60p | 2656616 |
05/06/2018 | 304.00p | 304.00p | 298.80p | 299.00p | 4196268 |
04/06/2018 | 300.00p | 303.80p | 291.80p | 298.20p | 7162817 |
01/06/2018 | 291.60p | 294.00p | 285.38p | 291.80p | 1356403 |
31/05/2018 | 291.80p | 294.20p | 286.40p | 287.00p | 2434098 |
30/05/2018 | 294.80p | 295.80p | 290.60p | 293.80p | 1408045 |
29/05/2018 | 296.20p | 296.20p | 291.80p | 294.80p | 2621691 |
25/05/2018 | 295.60p | 296.80p | 293.60p | 294.40p | 1592837 |
24/05/2018 | 295.00p | 295.40p | 289.80p | 291.40p | 1843081 |
23/05/2018 | 298.00p | 300.60p | 291.80p | 292.20p | 1267145 |
22/05/2018 | 301.00p | 303.00p | 298.60p | 300.20p | 1153321 |
21/05/2018 | 298.80p | 298.80p | 293.80p | 297.80p | 1899589 |
18/05/2018 | 302.00p | 302.00p | 294.00p | 295.20p | 1893495 |
17/05/2018 | 303.20p | 305.60p | 301.40p | 302.00p | 2253014 |
16/05/2018 | 300.00p | 303.40p | 294.80p | 301.00p | 3748457 |
15/05/2018 | 315.20p | 320.20p | 303.20p | 305.00p | 5517994 |
14/05/2018 | 321.40p | 323.20p | 318.00p | 323.20p | 2523396 |
11/05/2018 | 315.80p | 320.60p | 315.80p | 318.20p | 2303146 |
10/05/2018 | 321.00p | 322.00p | 309.20p | 312.00p | 4519175 |
09/05/2018 | 320.00p | 324.40p | 315.80p | 318.60p | 5190731 |
08/05/2018 | 307.40p | 330.80p | 305.94p | 321.60p | 6316431 |
04/05/2018 | 314.00p | 318.20p | 313.40p | 318.00p | 1591453 |
03/05/2018 | 309.60p | 317.00p | 309.60p | 317.00p | 1925841 |
02/05/2018 | 309.00p | 310.80p | 308.20p | 310.80p | 1085772 |
01/05/2018 | 302.40p | 308.40p | 302.40p | 308.40p | 964252 |
30/04/2018 | 300.00p | 306.00p | 300.00p | 302.20p | 897143 |
27/04/2018 | 299.60p | 300.80p | 298.40p | 300.00p | 676139 |
26/04/2018 | 298.00p | 300.60p | 297.60p | 300.60p | 918829 |
25/04/2018 | 299.60p | 305.40p | 296.80p | 300.20p | 1380996 |
24/04/2018 | 296.40p | 302.20p | 294.20p | 299.00p | 1520366 |
23/04/2018 | 294.00p | 302.00p | 294.00p | 302.00p | 1699937 |
20/04/2018 | 295.00p | 297.00p | 293.60p | 294.20p | 1999938 |
19/04/2018 | 291.60p | 298.20p | 288.80p | 298.00p | 1927566 |
18/04/2018 | 284.00p | 289.80p | 283.20p | 289.20p | 5568888 |
17/04/2018 | 303.00p | 305.80p | 302.80p | 304.40p | 988703 |
16/04/2018 | 307.40p | 307.40p | 303.60p | 304.00p | 654273 |
13/04/2018 | 307.00p | 307.00p | 302.40p | 305.20p | 863955 |
12/04/2018 | 303.80p | 305.20p | 302.00p | 304.20p | 767518 |
11/04/2018 | 306.40p | 306.40p | 301.00p | 301.60p | 851970 |
10/04/2018 | 309.60p | 311.40p | 306.20p | 310.20p | 1162850 |
09/04/2018 | 304.40p | 305.60p | 302.00p | 305.60p | 984610 |
06/04/2018 | 301.80p | 307.80p | 301.00p | 304.60p | 2342722 |
05/04/2018 | 293.00p | 298.80p | 293.00p | 298.80p | 1150362 |
04/04/2018 | 290.00p | 292.00p | 286.60p | 291.80p | 1400828 |
*Close Price adjusted for both dividends and splits