Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2019 | 248.80p | 250.00p | 240.40p | 242.20p | 1949312 |
04/07/2019 | 251.00p | 251.80p | 248.40p | 249.00p | 1082240 |
03/07/2019 | 244.00p | 249.80p | 242.80p | 249.40p | 1886242 |
02/07/2019 | 244.20p | 245.80p | 242.20p | 242.80p | 1385593 |
01/07/2019 | 245.00p | 246.00p | 241.28p | 245.00p | 4211433 |
28/06/2019 | 244.20p | 247.20p | 241.00p | 242.00p | 2839445 |
27/06/2019 | 244.20p | 247.00p | 241.00p | 246.60p | 1266322 |
26/06/2019 | 240.00p | 244.20p | 240.00p | 243.00p | 572308 |
25/06/2019 | 240.00p | 242.20p | 237.20p | 242.20p | 784443 |
24/06/2019 | 243.60p | 245.40p | 240.80p | 241.60p | 701426 |
21/06/2019 | 245.80p | 246.88p | 242.40p | 245.40p | 3130966 |
20/06/2019 | 245.60p | 246.80p | 243.80p | 246.00p | 672757 |
19/06/2019 | 237.40p | 245.40p | 237.40p | 243.00p | 1380203 |
18/06/2019 | 237.60p | 243.60p | 236.00p | 241.00p | 1249891 |
17/06/2019 | 244.80p | 245.00p | 237.20p | 238.20p | 666489 |
14/06/2019 | 241.20p | 244.10p | 237.80p | 238.40p | 1061311 |
13/06/2019 | 239.20p | 242.80p | 238.60p | 242.80p | 831859 |
12/06/2019 | 238.00p | 241.00p | 236.20p | 239.00p | 874594 |
11/06/2019 | 244.20p | 244.48p | 239.40p | 240.60p | 1320927 |
10/06/2019 | 243.00p | 244.20p | 241.60p | 242.80p | 686232 |
07/06/2019 | 240.40p | 243.20p | 239.20p | 240.40p | 1014370 |
06/06/2019 | 241.00p | 241.00p | 236.60p | 239.20p | 749675 |
05/06/2019 | 240.40p | 243.20p | 239.40p | 239.60p | 1271025 |
04/06/2019 | 236.20p | 239.20p | 233.60p | 239.00p | 1130567 |
03/06/2019 | 235.20p | 236.35p | 230.92p | 235.00p | 2298173 |
31/05/2019 | 239.40p | 239.40p | 230.40p | 237.60p | 3000163 |
30/05/2019 | 233.00p | 234.60p | 230.00p | 233.60p | 1062039 |
29/05/2019 | 235.60p | 235.60p | 228.80p | 230.00p | 1838880 |
28/05/2019 | 227.00p | 233.00p | 227.00p | 232.20p | 1903221 |
24/05/2019 | 228.60p | 229.38p | 226.80p | 228.80p | 1624749 |
23/05/2019 | 225.20p | 227.40p | 219.98p | 227.20p | 2261113 |
22/05/2019 | 235.00p | 235.10p | 223.20p | 223.40p | 2521350 |
21/05/2019 | 233.40p | 236.20p | 232.30p | 235.20p | 809225 |
20/05/2019 | 236.20p | 237.80p | 231.60p | 231.60p | 906333 |
17/05/2019 | 243.00p | 243.00p | 237.40p | 238.60p | 1034252 |
16/05/2019 | 248.80p | 249.92p | 241.00p | 242.00p | 1487230 |
15/05/2019 | 247.80p | 249.20p | 243.80p | 247.00p | 2076731 |
14/05/2019 | 241.20p | 245.20p | 240.60p | 243.40p | 1177011 |
13/05/2019 | 242.60p | 243.42p | 239.12p | 239.40p | 1190092 |
10/05/2019 | 244.40p | 246.20p | 242.20p | 242.80p | 911705 |
09/05/2019 | 248.00p | 249.20p | 242.60p | 243.40p | 758933 |
08/05/2019 | 249.00p | 251.40p | 245.40p | 250.20p | 1993015 |
07/05/2019 | 247.00p | 250.20p | 245.40p | 248.00p | 1284506 |
03/05/2019 | 246.40p | 252.80p | 246.40p | 251.60p | 1281647 |
02/05/2019 | 250.00p | 251.80p | 248.00p | 248.80p | 1571053 |
01/05/2019 | 250.60p | 253.10p | 249.40p | 251.80p | 361639 |
30/04/2019 | 251.00p | 253.20p | 249.83p | 251.20p | 2960232 |
29/04/2019 | 255.60p | 255.60p | 250.60p | 251.00p | 1546654 |
26/04/2019 | 257.80p | 257.80p | 251.60p | 252.80p | 2067100 |
25/04/2019 | 265.20p | 266.60p | 258.00p | 258.00p | 1300609 |
24/04/2019 | 258.00p | 264.60p | 258.00p | 263.60p | 979447 |
23/04/2019 | 261.80p | 262.00p | 259.00p | 259.00p | 1460824 |
18/04/2019 | 264.00p | 265.60p | 259.60p | 260.20p | 1104097 |
17/04/2019 | 266.20p | 268.60p | 264.40p | 265.40p | 1485393 |
16/04/2019 | 269.00p | 270.00p | 265.73p | 267.20p | 2044814 |
15/04/2019 | 268.20p | 274.20p | 265.20p | 268.80p | 1883553 |
12/04/2019 | 262.00p | 267.80p | 260.60p | 265.80p | 1351095 |
11/04/2019 | 256.20p | 261.40p | 254.60p | 261.40p | 876725 |
10/04/2019 | 254.00p | 259.04p | 253.40p | 257.00p | 664332 |
09/04/2019 | 259.60p | 261.34p | 257.00p | 257.60p | 977087 |
08/04/2019 | 261.80p | 263.60p | 259.12p | 260.40p | 677616 |
05/04/2019 | 262.40p | 264.40p | 259.40p | 263.00p | 1363321 |
04/04/2019 | 265.40p | 266.00p | 262.00p | 264.40p | 1170343 |
03/04/2019 | 261.40p | 265.85p | 261.40p | 265.00p | 1115456 |
02/04/2019 | 263.40p | 265.80p | 258.60p | 259.60p | 1055121 |
01/04/2019 | 263.60p | 265.40p | 260.60p | 262.00p | 1613468 |
29/03/2019 | 260.00p | 263.70p | 257.70p | 262.10p | 1104973 |
28/03/2019 | 258.90p | 262.60p | 257.10p | 257.10p | 1047959 |
27/03/2019 | 260.50p | 262.10p | 258.60p | 260.00p | 1024813 |
26/03/2019 | 260.50p | 263.00p | 256.60p | 259.40p | 929483 |
25/03/2019 | 261.60p | 262.00p | 258.05p | 260.10p | 1239687 |
22/03/2019 | 269.10p | 270.90p | 263.10p | 263.20p | 909390 |
21/03/2019 | 272.50p | 273.21p | 267.40p | 268.20p | 1655514 |
20/03/2019 | 273.80p | 276.20p | 272.00p | 273.20p | 2643442 |
19/03/2019 | 274.80p | 278.70p | 273.62p | 274.00p | 1161336 |
18/03/2019 | 282.60p | 289.10p | 275.50p | 275.50p | 1148507 |
15/03/2019 | 280.70p | 285.10p | 280.70p | 283.40p | 3361863 |
14/03/2019 | 280.30p | 289.10p | 280.30p | 283.60p | 1676532 |
13/03/2019 | 286.60p | 295.60p | 282.50p | 285.20p | 2693057 |
12/03/2019 | 285.20p | 289.90p | 283.68p | 285.80p | 1245524 |
11/03/2019 | 286.50p | 287.80p | 282.70p | 283.40p | 1275050 |
08/03/2019 | 289.70p | 292.70p | 283.50p | 285.20p | 1444959 |
07/03/2019 | 293.10p | 294.00p | 289.90p | 292.20p | 1586356 |
06/03/2019 | 290.70p | 295.30p | 289.10p | 295.00p | 1355313 |
05/03/2019 | 289.80p | 293.50p | 289.80p | 292.10p | 858820 |
04/03/2019 | 294.20p | 295.80p | 290.10p | 291.60p | 739978 |
01/03/2019 | 290.50p | 294.20p | 290.50p | 293.30p | 1385199 |
28/02/2019 | 288.20p | 288.90p | 286.20p | 288.00p | 796428 |
27/02/2019 | 289.30p | 289.50p | 286.20p | 288.80p | 1785659 |
26/02/2019 | 281.10p | 292.10p | 277.40p | 291.60p | 1614936 |
25/02/2019 | 280.50p | 284.50p | 279.40p | 279.40p | 2385519 |
22/02/2019 | 280.20p | 283.00p | 278.10p | 281.70p | 1096911 |
21/02/2019 | 279.20p | 282.20p | 275.90p | 281.90p | 1183772 |
20/02/2019 | 281.30p | 281.80p | 278.20p | 278.20p | 2272633 |
19/02/2019 | 283.90p | 284.40p | 281.40p | 281.80p | 849738 |
18/02/2019 | 281.20p | 283.90p | 278.90p | 282.80p | 656629 |
15/02/2019 | 288.40p | 288.40p | 281.40p | 282.30p | 1166763 |
14/02/2019 | 283.00p | 285.90p | 282.80p | 284.80p | 939808 |
13/02/2019 | 281.90p | 285.60p | 281.70p | 284.70p | 1316381 |
12/02/2019 | 280.90p | 284.30p | 280.30p | 283.60p | 949308 |
11/02/2019 | 277.80p | 282.10p | 271.81p | 281.80p | 1067475 |
08/02/2019 | 282.40p | 283.50p | 274.60p | 275.00p | 1105956 |
07/02/2019 | 281.20p | 283.51p | 279.80p | 280.80p | 1118047 |
06/02/2019 | 277.80p | 283.40p | 274.70p | 283.40p | 1132711 |
05/02/2019 | 279.00p | 282.00p | 273.20p | 279.10p | 2067149 |
04/02/2019 | 275.90p | 277.80p | 272.67p | 277.10p | 1077553 |
01/02/2019 | 276.60p | 280.50p | 272.60p | 276.00p | 910909 |
31/01/2019 | 278.70p | 282.40p | 272.90p | 274.00p | 1306360 |
30/01/2019 | 278.30p | 281.40p | 276.10p | 280.60p | 718341 |
29/01/2019 | 274.60p | 279.20p | 272.70p | 278.30p | 778373 |
28/01/2019 | 274.10p | 279.90p | 272.08p | 273.10p | 1071438 |
25/01/2019 | 277.00p | 278.60p | 274.80p | 274.80p | 1056300 |
24/01/2019 | 276.80p | 276.80p | 273.50p | 274.90p | 1025033 |
23/01/2019 | 276.50p | 279.10p | 274.50p | 275.10p | 871322 |
22/01/2019 | 277.40p | 282.50p | 273.20p | 279.20p | 736717 |
21/01/2019 | 279.10p | 280.26p | 276.00p | 279.50p | 900034 |
18/01/2019 | 271.40p | 281.30p | 271.40p | 281.10p | 1705642 |
17/01/2019 | 270.70p | 272.70p | 266.90p | 271.50p | 734071 |
16/01/2019 | 267.70p | 271.70p | 266.70p | 271.60p | 1431537 |
15/01/2019 | 268.70p | 269.20p | 264.50p | 266.00p | 861621 |
14/01/2019 | 269.20p | 270.40p | 263.90p | 266.30p | 844543 |
11/01/2019 | 268.50p | 271.40p | 267.60p | 268.80p | 1015336 |
10/01/2019 | 265.50p | 267.60p | 263.00p | 266.40p | 1195834 |
09/01/2019 | 257.10p | 266.50p | 256.60p | 266.50p | 1953741 |
08/01/2019 | 251.90p | 258.30p | 249.50p | 255.60p | 1672751 |
07/01/2019 | 249.50p | 252.30p | 246.00p | 251.20p | 939121 |
04/01/2019 | 246.10p | 249.20p | 243.40p | 248.50p | 1153548 |
03/01/2019 | 243.20p | 248.30p | 242.20p | 243.60p | 1329060 |
02/01/2019 | 246.40p | 248.10p | 240.30p | 245.60p | 1133663 |
31/12/2018 | 249.20p | 249.30p | 244.70p | 249.30p | 141495 |
28/12/2018 | 243.10p | 248.01p | 243.00p | 246.50p | 808929 |
27/12/2018 | 246.40p | 246.80p | 239.90p | 241.00p | 907469 |
24/12/2018 | 240.80p | 247.60p | 240.80p | 242.90p | 361224 |
21/12/2018 | 244.80p | 245.80p | 241.90p | 243.40p | 3359012 |
20/12/2018 | 244.30p | 250.00p | 243.00p | 245.90p | 1308955 |
19/12/2018 | 248.20p | 252.30p | 245.80p | 249.50p | 1129873 |
18/12/2018 | 248.20p | 249.30p | 245.80p | 245.80p | 1222466 |
17/12/2018 | 253.30p | 256.00p | 248.10p | 250.00p | 1143221 |
14/12/2018 | 252.90p | 258.00p | 250.30p | 255.30p | 2771194 |
13/12/2018 | 250.00p | 252.00p | 244.80p | 246.10p | 1214416 |
12/12/2018 | 238.90p | 248.20p | 237.90p | 247.80p | 1759928 |
11/12/2018 | 232.10p | 244.80p | 232.10p | 240.50p | 2246135 |
10/12/2018 | 234.30p | 235.50p | 231.70p | 232.50p | 1415066 |
07/12/2018 | 231.20p | 239.90p | 230.98p | 236.00p | 1704547 |
06/12/2018 | 238.20p | 238.20p | 230.60p | 230.60p | 1717257 |
05/12/2018 | 235.20p | 240.80p | 234.60p | 237.60p | 2033724 |
04/12/2018 | 244.20p | 245.90p | 238.20p | 238.20p | 1305639 |
03/12/2018 | 254.70p | 258.60p | 244.70p | 244.70p | 1730230 |
30/11/2018 | 266.00p | 269.00p | 251.00p | 251.00p | 3435626 |
29/11/2018 | 269.70p | 273.60p | 267.40p | 267.40p | 1384302 |
28/11/2018 | 269.60p | 271.00p | 266.60p | 267.70p | 928635 |
27/11/2018 | 269.30p | 271.80p | 267.30p | 269.60p | 904706 |
26/11/2018 | 272.30p | 275.80p | 267.80p | 267.80p | 1389486 |
23/11/2018 | 269.00p | 271.40p | 267.50p | 270.30p | 857485 |
22/11/2018 | 272.10p | 272.36p | 266.00p | 270.30p | 863542 |
21/11/2018 | 266.90p | 270.80p | 264.07p | 269.90p | 796422 |
20/11/2018 | 268.10p | 269.60p | 264.00p | 267.50p | 731098 |
19/11/2018 | 273.20p | 275.00p | 268.10p | 268.60p | 797546 |
16/11/2018 | 270.00p | 275.05p | 268.80p | 271.20p | 1262734 |
15/11/2018 | 277.00p | 279.40p | 267.20p | 270.30p | 1190149 |
14/11/2018 | 276.30p | 278.80p | 272.40p | 273.90p | 1084059 |
13/11/2018 | 276.20p | 278.30p | 274.45p | 276.30p | 1696010 |
12/11/2018 | 281.30p | 284.20p | 273.50p | 273.60p | 707678 |
09/11/2018 | 277.50p | 278.60p | 272.50p | 277.70p | 886232 |
08/11/2018 | 278.50p | 281.60p | 276.10p | 278.80p | 819588 |
07/11/2018 | 277.80p | 279.80p | 275.40p | 277.50p | 1108465 |
06/11/2018 | 276.20p | 276.30p | 274.00p | 274.20p | 876830 |
05/11/2018 | 273.80p | 276.20p | 273.48p | 273.80p | 882385 |
02/11/2018 | 274.80p | 278.00p | 274.80p | 275.60p | 1268592 |
01/11/2018 | 261.80p | 272.40p | 260.11p | 272.40p | 2258690 |
31/10/2018 | 259.90p | 265.60p | 259.70p | 263.10p | 2755753 |
30/10/2018 | 258.10p | 258.40p | 255.30p | 257.50p | 1503697 |
29/10/2018 | 247.20p | 262.20p | 247.20p | 258.10p | 3215547 |
26/10/2018 | 251.50p | 251.50p | 246.80p | 250.80p | 1029723 |
25/10/2018 | 249.70p | 255.10p | 248.20p | 252.40p | 1848018 |
24/10/2018 | 252.50p | 255.60p | 250.60p | 251.00p | 1408218 |
23/10/2018 | 256.30p | 259.55p | 250.31p | 252.60p | 2117465 |
22/10/2018 | 259.00p | 261.80p | 256.80p | 257.90p | 1454485 |
19/10/2018 | 260.40p | 260.60p | 255.77p | 256.50p | 1410196 |
18/10/2018 | 260.80p | 264.10p | 259.10p | 260.00p | 1179927 |
17/10/2018 | 266.00p | 266.00p | 258.60p | 260.30p | 1329341 |
16/10/2018 | 256.40p | 261.80p | 256.20p | 261.00p | 951431 |
15/10/2018 | 252.30p | 257.70p | 252.30p | 254.90p | 1537188 |
12/10/2018 | 261.70p | 262.20p | 258.00p | 258.00p | 1558804 |
11/10/2018 | 261.70p | 262.22p | 258.60p | 258.60p | 2331984 |
10/10/2018 | 268.20p | 271.20p | 264.90p | 265.10p | 1231159 |
09/10/2018 | 268.30p | 271.00p | 265.50p | 269.00p | 1109393 |
08/10/2018 | 273.80p | 274.30p | 268.30p | 268.30p | 951438 |
05/10/2018 | 273.90p | 277.40p | 272.87p | 272.90p | 1083976 |
04/10/2018 | 277.80p | 279.60p | 274.66p | 275.80p | 1349260 |
03/10/2018 | 277.60p | 283.10p | 277.60p | 281.60p | 1179680 |
02/10/2018 | 277.30p | 278.10p | 275.40p | 276.60p | 999714 |
01/10/2018 | 274.40p | 281.40p | 273.91p | 278.50p | 2556699 |
28/09/2018 | 278.70p | 278.70p | 273.70p | 274.10p | 1450914 |
27/09/2018 | 278.10p | 280.47p | 277.10p | 278.10p | 1496559 |
26/09/2018 | 281.30p | 281.37p | 277.90p | 278.90p | 1769526 |
25/09/2018 | 285.50p | 286.60p | 279.70p | 280.80p | 1032924 |
24/09/2018 | 288.60p | 289.60p | 283.60p | 284.40p | 774685 |
21/09/2018 | 289.20p | 294.00p | 286.60p | 288.20p | 3991639 |
20/09/2018 | 287.60p | 290.50p | 286.10p | 289.00p | 1568026 |
*Close Price adjusted for both dividends and splits