Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/06/2018 | 219.20p | 221.20p | 219.20p | 221.20p | 686765 |
06/06/2018 | 219.60p | 220.00p | 218.40p | 219.60p | 493625 |
05/06/2018 | 218.80p | 219.60p | 218.22p | 218.80p | 440975 |
04/06/2018 | 218.40p | 219.60p | 218.09p | 219.20p | 573135 |
01/06/2018 | 217.20p | 218.40p | 217.20p | 217.60p | 479865 |
31/05/2018 | 216.80p | 218.00p | 216.40p | 216.80p | 438175 |
30/05/2018 | 216.00p | 216.40p | 215.20p | 216.40p | 562240 |
29/05/2018 | 216.00p | 217.20p | 215.20p | 215.60p | 781355 |
25/05/2018 | 217.20p | 219.20p | 217.01p | 218.80p | 365410 |
24/05/2018 | 217.20p | 218.30p | 216.40p | 216.80p | 540135 |
23/05/2018 | 218.80p | 220.40p | 216.80p | 217.20p | 1427375 |
22/05/2018 | 219.60p | 220.80p | 219.20p | 220.00p | 602965 |
21/05/2018 | 219.60p | 220.40p | 219.02p | 219.60p | 824935 |
18/05/2018 | 218.80p | 220.40p | 218.20p | 218.80p | 594475 |
17/05/2018 | 217.60p | 219.20p | 217.60p | 219.20p | 657120 |
16/05/2018 | 218.80p | 220.00p | 218.40p | 219.20p | 805570 |
15/05/2018 | 218.40p | 219.20p | 218.00p | 219.20p | 498395 |
14/05/2018 | 218.80p | 219.20p | 218.00p | 219.20p | 747905 |
11/05/2018 | 218.80p | 219.20p | 217.20p | 217.60p | 877355 |
10/05/2018 | 216.00p | 219.15p | 215.06p | 218.80p | 1088395 |
09/05/2018 | 215.20p | 215.60p | 214.00p | 215.60p | 899075 |
08/05/2018 | 212.80p | 214.86p | 212.00p | 214.80p | 914975 |
04/05/2018 | 211.20p | 213.20p | 211.20p | 212.40p | 858595 |
03/05/2018 | 212.40p | 212.90p | 210.40p | 210.80p | 702835 |
02/05/2018 | 212.00p | 213.20p | 211.60p | 213.20p | 857080 |
01/05/2018 | 211.60p | 212.40p | 210.40p | 211.20p | 653015 |
30/04/2018 | 210.00p | 212.40p | 209.60p | 211.60p | 840840 |
27/04/2018 | 206.80p | 210.80p | 206.80p | 209.60p | 930285 |
26/04/2018 | 206.40p | 208.40p | 206.00p | 208.40p | 569855 |
25/04/2018 | 207.20p | 207.60p | 205.60p | 207.20p | 1202835 |
24/04/2018 | 208.40p | 210.40p | 207.80p | 208.00p | 761155 |
23/04/2018 | 207.20p | 209.20p | 207.20p | 209.20p | 1323010 |
20/04/2018 | 206.80p | 208.40p | 206.80p | 208.00p | 1148820 |
19/04/2018 | 205.20p | 207.20p | 205.20p | 206.00p | 915090 |
18/04/2018 | 203.60p | 206.38p | 203.60p | 205.60p | 809400 |
17/04/2018 | 202.00p | 204.00p | 202.00p | 203.60p | 1030885 |
16/04/2018 | 204.00p | 204.40p | 201.60p | 202.00p | 1422195 |
13/04/2018 | 203.20p | 204.40p | 202.80p | 203.60p | 1090665 |
12/04/2018 | 202.40p | 204.00p | 202.00p | 204.00p | 972825 |
11/04/2018 | 203.60p | 204.40p | 202.00p | 203.60p | 1257740 |
10/04/2018 | 203.20p | 204.34p | 203.20p | 204.00p | 1686725 |
09/04/2018 | 203.20p | 203.60p | 202.35p | 203.20p | 1197430 |
06/04/2018 | 203.60p | 205.48p | 201.60p | 202.40p | 1165180 |
05/04/2018 | 200.80p | 205.20p | 200.80p | 205.20p | 948290 |
04/04/2018 | 201.20p | 201.81p | 198.42p | 200.40p | 1379120 |
03/04/2018 | 202.00p | 202.00p | 199.80p | 202.00p | 1689980 |
29/03/2018 | 201.20p | 203.20p | 200.56p | 202.80p | 1562710 |
28/03/2018 | 200.00p | 201.20p | 198.01p | 200.40p | 1684425 |
27/03/2018 | 202.00p | 203.20p | 201.60p | 201.60p | 915750 |
26/03/2018 | 200.40p | 201.60p | 198.66p | 199.00p | 1198360 |
23/03/2018 | 201.60p | 202.78p | 199.62p | 200.40p | 1381815 |
22/03/2018 | 204.80p | 205.58p | 202.80p | 203.20p | 979260 |
21/03/2018 | 206.00p | 208.40p | 206.00p | 206.80p | 635495 |
20/03/2018 | 207.20p | 208.80p | 206.80p | 208.00p | 970630 |
19/03/2018 | 210.80p | 210.80p | 206.00p | 206.00p | 741155 |
16/03/2018 | 210.80p | 210.80p | 209.20p | 210.80p | 1217030 |
15/03/2018 | 210.40p | 210.80p | 209.72p | 210.40p | 1285900 |
14/03/2018 | 209.60p | 211.20p | 209.60p | 210.40p | 501385 |
13/03/2018 | 212.00p | 212.16p | 209.60p | 209.60p | 567615 |
12/03/2018 | 211.20p | 212.40p | 210.12p | 211.60p | 843210 |
09/03/2018 | 210.00p | 210.80p | 208.80p | 210.80p | 879340 |
08/03/2018 | 208.40p | 210.00p | 208.25p | 209.60p | 1115015 |
07/03/2018 | 208.40p | 208.40p | 207.20p | 208.00p | 1060280 |
06/03/2018 | 208.40p | 210.00p | 208.00p | 208.80p | 515945 |
05/03/2018 | 206.00p | 207.60p | 205.33p | 207.60p | 981095 |
02/03/2018 | 206.40p | 208.31p | 204.60p | 205.20p | 934295 |
01/03/2018 | 211.20p | 212.00p | 207.80p | 208.40p | 1175690 |
28/02/2018 | 213.60p | 214.00p | 212.00p | 212.00p | 782440 |
27/02/2018 | 212.80p | 214.80p | 212.74p | 213.20p | 691175 |
26/02/2018 | 211.20p | 213.60p | 211.20p | 213.20p | 885855 |
23/02/2018 | 210.80p | 211.59p | 210.40p | 211.20p | 569580 |
22/02/2018 | 209.20p | 211.20p | 208.49p | 210.40p | 675085 |
21/02/2018 | 209.60p | 212.00p | 208.69p | 211.60p | 891305 |
20/02/2018 | 210.40p | 211.20p | 208.95p | 209.60p | 961510 |
19/02/2018 | 210.40p | 211.83p | 210.00p | 210.00p | 861415 |
16/02/2018 | 208.80p | 210.80p | 207.79p | 210.00p | 730805 |
15/02/2018 | 206.40p | 208.80p | 206.40p | 207.20p | 925265 |
14/02/2018 | 206.80p | 207.36p | 205.20p | 206.00p | 849245 |
13/02/2018 | 205.60p | 206.00p | 204.00p | 204.40p | 840965 |
12/02/2018 | 204.40p | 205.77p | 203.51p | 205.20p | 1346725 |
09/02/2018 | 203.60p | 203.60p | 200.80p | 202.00p | 1440290 |
08/02/2018 | 208.00p | 208.84p | 203.60p | 203.60p | 989975 |
07/02/2018 | 206.80p | 209.20p | 205.20p | 208.00p | 1728755 |
06/02/2018 | 206.40p | 206.80p | 202.40p | 204.80p | 2321220 |
05/02/2018 | 212.40p | 212.65p | 208.80p | 210.40p | 1695890 |
02/02/2018 | 215.20p | 215.20p | 213.20p | 213.20p | 696140 |
01/02/2018 | 216.40p | 216.90p | 214.13p | 214.40p | 1019315 |
31/01/2018 | 217.20p | 218.00p | 216.00p | 216.40p | 707140 |
30/01/2018 | 219.20p | 220.00p | 216.41p | 217.60p | 686965 |
29/01/2018 | 220.00p | 220.40p | 218.83p | 219.60p | 841110 |
26/01/2018 | 218.40p | 219.20p | 217.20p | 218.80p | 835245 |
25/01/2018 | 218.80p | 219.20p | 217.20p | 217.60p | 929885 |
24/01/2018 | 221.20p | 222.22p | 218.92p | 219.60p | 555910 |
23/01/2018 | 222.40p | 223.20p | 220.80p | 221.20p | 817875 |
22/01/2018 | 220.40p | 222.20p | 220.40p | 221.60p | 978200 |
19/01/2018 | 220.80p | 221.96p | 219.67p | 221.20p | 691680 |
18/01/2018 | 221.20p | 221.59p | 219.60p | 219.60p | 594100 |
17/01/2018 | 221.20p | 222.16p | 220.00p | 220.40p | 694290 |
16/01/2018 | 222.40p | 222.40p | 220.80p | 221.60p | 754435 |
15/01/2018 | 221.20p | 222.60p | 220.80p | 221.20p | 585355 |
12/01/2018 | 223.20p | 223.60p | 221.20p | 221.20p | 906860 |
11/01/2018 | 221.60p | 222.40p | 220.80p | 221.20p | 754945 |
10/01/2018 | 220.40p | 221.60p | 220.40p | 221.20p | 652950 |
09/01/2018 | 220.00p | 221.38p | 219.97p | 220.80p | 776930 |
08/01/2018 | 220.40p | 220.90p | 219.03p | 219.60p | 751435 |
05/01/2018 | 218.80p | 220.40p | 218.40p | 219.60p | 693535 |
04/01/2018 | 218.00p | 219.12p | 217.20p | 218.80p | 864585 |
03/01/2018 | 215.60p | 217.20p | 214.89p | 216.40p | 406765 |
02/01/2018 | 214.00p | 215.94p | 214.00p | 215.20p | 658495 |
29/12/2017 | 215.80p | 216.00p | 215.50p | 215.80p | 280260 |
28/12/2017 | 215.20p | 216.00p | 215.00p | 215.80p | 309530 |
27/12/2017 | 215.80p | 216.00p | 214.20p | 216.00p | 428695 |
22/12/2017 | 214.80p | 215.60p | 214.20p | 215.40p | 207195 |
21/12/2017 | 215.00p | 215.60p | 214.00p | 214.80p | 397725 |
20/12/2017 | 214.80p | 215.20p | 214.00p | 214.40p | 299240 |
19/12/2017 | 214.60p | 215.80p | 213.78p | 214.60p | 736250 |
18/12/2017 | 212.40p | 215.00p | 212.26p | 213.40p | 620625 |
15/12/2017 | 213.20p | 213.20p | 210.80p | 212.00p | 456950 |
14/12/2017 | 213.20p | 213.20p | 211.60p | 211.60p | 399765 |
13/12/2017 | 213.40p | 213.40p | 212.20p | 212.20p | 847160 |
12/12/2017 | 213.20p | 213.40p | 212.07p | 213.20p | 463140 |
11/12/2017 | 212.60p | 213.00p | 211.80p | 212.40p | 432070 |
08/12/2017 | 209.40p | 212.00p | 209.00p | 211.40p | 1186260 |
07/12/2017 | 211.20p | 211.80p | 209.48p | 210.00p | 645975 |
06/12/2017 | 210.00p | 210.60p | 208.00p | 210.40p | 898825 |
05/12/2017 | 211.20p | 212.00p | 210.00p | 210.40p | 687510 |
04/12/2017 | 212.00p | 212.84p | 210.80p | 210.80p | 467345 |
01/12/2017 | 211.60p | 211.98p | 210.00p | 210.00p | 480145 |
30/11/2017 | 212.60p | 213.20p | 211.40p | 211.40p | 329960 |
29/11/2017 | 214.20p | 214.20p | 212.60p | 213.00p | 640095 |
28/11/2017 | 214.20p | 214.20p | 212.92p | 214.00p | 506840 |
27/11/2017 | 213.60p | 214.20p | 212.60p | 212.60p | 332700 |
24/11/2017 | 213.60p | 213.60p | 212.00p | 212.60p | 375140 |
23/11/2017 | 213.00p | 213.40p | 212.00p | 212.80p | 631625 |
22/11/2017 | 213.20p | 213.55p | 212.00p | 212.60p | 583040 |
21/11/2017 | 211.80p | 212.20p | 211.14p | 212.20p | 558420 |
20/11/2017 | 211.40p | 211.40p | 210.40p | 210.40p | 311815 |
17/11/2017 | 211.80p | 212.40p | 209.69p | 210.80p | 422500 |
16/11/2017 | 211.00p | 211.40p | 209.40p | 211.40p | 420150 |
15/11/2017 | 211.80p | 212.00p | 209.26p | 210.20p | 765940 |
14/11/2017 | 213.00p | 213.40p | 211.48p | 211.60p | 548560 |
13/11/2017 | 213.00p | 213.00p | 210.60p | 211.40p | 900125 |
10/11/2017 | 214.40p | 214.60p | 211.80p | 211.80p | 596125 |
09/11/2017 | 215.80p | 215.80p | 213.40p | 213.40p | 982745 |
08/11/2017 | 214.40p | 215.80p | 214.40p | 214.40p | 608035 |
07/11/2017 | 215.60p | 215.60p | 214.00p | 214.00p | 695535 |
06/11/2017 | 215.00p | 215.60p | 214.20p | 214.40p | 778200 |
03/11/2017 | 214.80p | 215.60p | 214.20p | 215.00p | 825555 |
02/11/2017 | 211.60p | 214.60p | 211.40p | 214.20p | 401385 |
01/11/2017 | 211.40p | 213.20p | 211.11p | 212.00p | 671810 |
31/10/2017 | 212.60p | 212.80p | 210.40p | 211.40p | 689365 |
30/10/2017 | 212.60p | 212.90p | 211.20p | 211.20p | 615060 |
27/10/2017 | 212.00p | 213.00p | 210.76p | 212.00p | 423865 |
26/10/2017 | 209.20p | 211.60p | 209.20p | 210.60p | 1271640 |
25/10/2017 | 213.20p | 213.20p | 209.41p | 209.60p | 618905 |
24/10/2017 | 212.20p | 212.20p | 211.00p | 212.00p | 380475 |
23/10/2017 | 213.00p | 213.00p | 211.00p | 211.40p | 632315 |
20/10/2017 | 212.40p | 213.80p | 211.36p | 211.80p | 800445 |
19/10/2017 | 212.40p | 212.40p | 210.60p | 211.80p | 451125 |
18/10/2017 | 210.20p | 213.00p | 210.20p | 212.00p | 567855 |
17/10/2017 | 211.80p | 212.04p | 210.20p | 211.00p | 659335 |
16/10/2017 | 211.80p | 212.08p | 210.40p | 211.20p | 663455 |
13/10/2017 | 211.20p | 211.60p | 210.00p | 210.40p | 323080 |
12/10/2017 | 210.80p | 211.80p | 210.20p | 211.40p | 192400 |
11/10/2017 | 210.80p | 211.20p | 209.80p | 210.40p | 178690 |
10/10/2017 | 210.20p | 211.40p | 210.00p | 210.40p | 192050 |
09/10/2017 | 212.60p | 212.60p | 209.80p | 210.00p | 305975 |
06/10/2017 | 211.60p | 212.40p | 211.60p | 212.00p | 198490 |
05/10/2017 | 209.60p | 211.40p | 208.80p | 211.00p | 208410 |
04/10/2017 | 209.20p | 209.20p | 208.00p | 208.60p | 189210 |
03/10/2017 | 206.80p | 208.00p | 206.80p | 207.60p | 296415 |
02/10/2017 | 205.80p | 206.60p | 205.40p | 206.20p | 585275 |
29/09/2017 | 204.60p | 205.40p | 204.00p | 204.40p | 374875 |
28/09/2017 | 205.20p | 205.20p | 203.40p | 203.80p | 90340 |
27/09/2017 | 205.40p | 205.40p | 203.60p | 203.60p | 63830 |
26/09/2017 | 204.80p | 204.80p | 203.00p | 203.00p | 300950 |
25/09/2017 | 204.00p | 204.20p | 203.40p | 204.00p | 110660 |
22/09/2017 | 205.00p | 205.00p | 203.40p | 203.80p | 821895 |
21/09/2017 | 205.20p | 205.40p | 203.60p | 204.20p | 157980 |
20/09/2017 | 204.80p | 205.80p | 204.40p | 204.40p | 227415 |
19/09/2017 | 204.20p | 205.80p | 203.80p | 205.00p | 218170 |
18/09/2017 | 204.00p | 204.80p | 203.20p | 204.00p | 400945 |
15/09/2017 | 205.00p | 205.00p | 202.20p | 202.20p | 620930 |
14/09/2017 | 206.40p | 207.20p | 205.00p | 205.20p | 422590 |
13/09/2017 | 206.20p | 207.40p | 206.00p | 206.20p | 308785 |
12/09/2017 | 207.60p | 208.00p | 206.00p | 206.60p | 504305 |
11/09/2017 | 206.20p | 207.80p | 206.20p | 207.20p | 143650 |
08/09/2017 | 206.80p | 207.60p | 206.00p | 206.20p | 124055 |
07/09/2017 | 206.60p | 207.60p | 206.40p | 207.20p | 147395 |
06/09/2017 | 207.00p | 207.00p | 206.00p | 206.40p | 303525 |
05/09/2017 | 208.20p | 208.80p | 206.00p | 207.00p | 260170 |
04/09/2017 | 209.20p | 209.20p | 208.00p | 208.60p | 138295 |
01/09/2017 | 208.80p | 209.20p | 207.60p | 208.60p | 168450 |
31/08/2017 | 207.20p | 209.00p | 207.20p | 208.60p | 419875 |
30/08/2017 | 207.40p | 208.00p | 206.40p | 207.00p | 91045 |
29/08/2017 | 208.00p | 208.00p | 205.40p | 206.40p | 223540 |
25/08/2017 | 209.40p | 209.60p | 207.20p | 208.20p | 89920 |
24/08/2017 | 209.20p | 209.20p | 208.00p | 208.40p | 106615 |
23/08/2017 | 206.80p | 209.80p | 206.80p | 209.40p | 364330 |
22/08/2017 | 206.20p | 207.80p | 206.20p | 207.60p | 99240 |
*Close Price adjusted for both dividends and splits