Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/06/2019 | 209.50p | 209.75p | 204.45p | 206.70p | 18056220 |
18/06/2019 | 207.20p | 209.85p | 206.15p | 209.00p | 19116494 |
17/06/2019 | 207.10p | 207.80p | 206.30p | 207.05p | 13072907 |
14/06/2019 | 209.05p | 210.00p | 204.60p | 206.30p | 21517068 |
13/06/2019 | 208.75p | 211.60p | 208.12p | 209.50p | 16223989 |
12/06/2019 | 208.05p | 209.30p | 207.50p | 208.50p | 12087240 |
11/06/2019 | 208.05p | 209.84p | 208.05p | 208.65p | 43455208 |
10/06/2019 | 207.35p | 207.85p | 206.45p | 207.85p | 14185473 |
07/06/2019 | 201.25p | 207.60p | 199.90p | 207.20p | 28115046 |
06/06/2019 | 201.70p | 203.40p | 199.88p | 201.20p | 20137740 |
05/06/2019 | 203.00p | 203.76p | 200.39p | 201.60p | 21159574 |
04/06/2019 | 194.56p | 203.85p | 194.07p | 201.65p | 26271294 |
03/06/2019 | 195.00p | 196.30p | 192.60p | 194.80p | 33616984 |
31/05/2019 | 193.72p | 195.20p | 190.68p | 193.76p | 24751432 |
30/05/2019 | 195.98p | 196.28p | 194.10p | 194.56p | 21612602 |
29/05/2019 | 195.40p | 196.78p | 194.66p | 196.00p | 16586063 |
28/05/2019 | 196.26p | 197.62p | 194.84p | 196.62p | 33546640 |
24/05/2019 | 199.18p | 199.78p | 195.44p | 196.26p | 28169320 |
23/05/2019 | 202.45p | 203.75p | 198.20p | 198.52p | 25778804 |
22/05/2019 | 203.60p | 204.00p | 200.30p | 204.00p | 20721424 |
21/05/2019 | 203.25p | 205.10p | 200.55p | 203.40p | 20727716 |
20/05/2019 | 202.75p | 205.20p | 201.13p | 203.25p | 14408749 |
17/05/2019 | 203.10p | 204.05p | 200.25p | 202.75p | 29801952 |
16/05/2019 | 205.15p | 206.05p | 203.45p | 204.90p | 19879188 |
15/05/2019 | 206.75p | 206.79p | 204.20p | 205.20p | 25698068 |
14/05/2019 | 204.70p | 210.40p | 203.95p | 206.70p | 20991092 |
13/05/2019 | 209.30p | 209.90p | 202.43p | 205.30p | 28203006 |
10/05/2019 | 211.30p | 213.15p | 208.70p | 208.80p | 21641908 |
09/05/2019 | 213.00p | 224.00p | 208.15p | 210.75p | 32371282 |
08/05/2019 | 225.30p | 226.15p | 218.60p | 219.25p | 52169536 |
07/05/2019 | 226.05p | 229.80p | 224.75p | 224.90p | 17166516 |
03/05/2019 | 227.00p | 227.63p | 225.35p | 226.50p | 9637543 |
02/05/2019 | 226.75p | 229.45p | 224.75p | 225.75p | 16414792 |
01/05/2019 | 228.90p | 230.70p | 228.64p | 229.00p | 5758231 |
30/04/2019 | 229.95p | 230.70p | 227.40p | 229.05p | 16421771 |
29/04/2019 | 229.75p | 231.05p | 228.45p | 229.90p | 10140149 |
26/04/2019 | 225.45p | 230.52p | 224.20p | 230.00p | 17630226 |
25/04/2019 | 225.25p | 225.90p | 220.60p | 224.95p | 17703132 |
24/04/2019 | 227.35p | 227.73p | 224.10p | 225.25p | 11992947 |
23/04/2019 | 230.70p | 230.70p | 224.40p | 227.65p | 19194184 |
18/04/2019 | 231.00p | 231.15p | 228.60p | 229.85p | 10617823 |
17/04/2019 | 230.45p | 231.05p | 229.40p | 230.70p | 12961150 |
16/04/2019 | 228.40p | 231.50p | 227.60p | 229.90p | 18510206 |
15/04/2019 | 226.00p | 227.75p | 224.95p | 227.35p | 11240600 |
12/04/2019 | 225.55p | 226.95p | 224.55p | 224.85p | 13602816 |
11/04/2019 | 224.15p | 225.65p | 194.74p | 224.95p | 12688976 |
10/04/2019 | 224.75p | 225.85p | 223.15p | 224.45p | 9024457 |
09/04/2019 | 222.70p | 224.39p | 221.75p | 224.15p | 12385094 |
08/04/2019 | 224.05p | 224.35p | 222.80p | 223.55p | 12319961 |
05/04/2019 | 227.60p | 227.65p | 222.95p | 223.85p | 16015575 |
04/04/2019 | 226.20p | 227.55p | 224.70p | 227.00p | 13831261 |
03/04/2019 | 225.05p | 227.00p | 224.27p | 226.00p | 26918072 |
02/04/2019 | 224.05p | 225.50p | 222.89p | 224.00p | 15802226 |
01/04/2019 | 226.80p | 226.80p | 222.80p | 223.15p | 17073092 |
29/03/2019 | 225.00p | 225.60p | 221.00p | 222.95p | 30113552 |
28/03/2019 | 224.75p | 227.80p | 223.35p | 223.75p | 13102714 |
27/03/2019 | 224.70p | 226.92p | 221.25p | 225.00p | 23375904 |
26/03/2019 | 221.60p | 223.34p | 219.90p | 222.70p | 15233743 |
25/03/2019 | 225.85p | 227.25p | 221.50p | 221.50p | 16951086 |
22/03/2019 | 229.00p | 229.55p | 225.55p | 225.70p | 14332283 |
21/03/2019 | 227.50p | 230.00p | 226.92p | 227.95p | 19139100 |
20/03/2019 | 228.70p | 229.70p | 227.30p | 227.95p | 20155600 |
19/03/2019 | 226.80p | 228.45p | 224.80p | 228.00p | 14818882 |
18/03/2019 | 226.00p | 226.90p | 224.95p | 226.20p | 11624621 |
15/03/2019 | 222.35p | 225.00p | 220.50p | 225.00p | 37538392 |
14/03/2019 | 218.75p | 222.30p | 218.50p | 221.00p | 19948462 |
13/03/2019 | 218.05p | 218.85p | 216.40p | 218.50p | 22203944 |
12/03/2019 | 216.10p | 218.85p | 215.10p | 218.35p | 19415702 |
11/03/2019 | 216.70p | 218.25p | 212.90p | 215.45p | 14762123 |
08/03/2019 | 215.50p | 217.55p | 214.50p | 215.75p | 11994224 |
07/03/2019 | 216.55p | 218.90p | 214.95p | 216.70p | 13323844 |
06/03/2019 | 217.45p | 218.40p | 215.10p | 216.95p | 17107152 |
05/03/2019 | 213.95p | 218.20p | 213.85p | 216.70p | 16082276 |
04/03/2019 | 215.20p | 216.30p | 213.57p | 213.95p | 12297578 |
01/03/2019 | 215.80p | 217.65p | 212.92p | 214.45p | 16137506 |
28/02/2019 | 214.60p | 216.00p | 214.04p | 214.70p | 24024356 |
27/02/2019 | 219.55p | 220.80p | 214.65p | 215.50p | 30126776 |
26/02/2019 | 221.50p | 223.50p | 218.95p | 220.00p | 28842272 |
25/02/2019 | 228.50p | 230.00p | 226.25p | 227.40p | 18026242 |
22/02/2019 | 230.40p | 231.45p | 227.60p | 228.05p | 18386600 |
21/02/2019 | 230.40p | 231.45p | 227.37p | 230.90p | 23121764 |
20/02/2019 | 231.60p | 233.30p | 228.58p | 229.35p | 32187884 |
19/02/2019 | 233.45p | 235.15p | 231.45p | 232.00p | 13474389 |
18/02/2019 | 231.05p | 235.10p | 231.05p | 233.00p | 11190055 |
15/02/2019 | 230.50p | 233.15p | 229.75p | 231.20p | 22767846 |
14/02/2019 | 229.60p | 231.43p | 227.73p | 229.05p | 12901557 |
13/02/2019 | 227.70p | 230.15p | 226.20p | 229.45p | 17824974 |
12/02/2019 | 230.05p | 232.90p | 227.30p | 227.80p | 15247657 |
11/02/2019 | 229.05p | 231.75p | 228.15p | 229.45p | 14538824 |
08/02/2019 | 228.30p | 230.35p | 226.51p | 227.95p | 13802077 |
07/02/2019 | 233.45p | 233.80p | 227.20p | 228.85p | 18069002 |
06/02/2019 | 233.85p | 237.97p | 230.80p | 232.45p | 20876704 |
05/02/2019 | 230.65p | 234.10p | 230.36p | 233.95p | 14998584 |
04/02/2019 | 230.95p | 233.10p | 229.75p | 230.75p | 25453180 |
01/02/2019 | 230.35p | 233.01p | 228.20p | 230.00p | 25520700 |
31/01/2019 | 224.90p | 238.00p | 221.00p | 232.40p | 53393368 |
30/01/2019 | 235.00p | 236.35p | 231.25p | 234.00p | 21375158 |
29/01/2019 | 236.15p | 239.35p | 234.30p | 234.30p | 19099184 |
28/01/2019 | 235.35p | 240.35p | 234.05p | 236.00p | 16609207 |
25/01/2019 | 236.40p | 237.40p | 233.40p | 236.40p | 21452464 |
24/01/2019 | 237.95p | 238.85p | 234.75p | 236.25p | 16858060 |
23/01/2019 | 236.85p | 240.40p | 233.30p | 237.90p | 16806140 |
22/01/2019 | 238.05p | 241.40p | 236.45p | 238.00p | 18531928 |
21/01/2019 | 238.10p | 240.75p | 235.45p | 238.00p | 14508247 |
18/01/2019 | 232.15p | 239.70p | 231.05p | 238.90p | 24953260 |
17/01/2019 | 226.90p | 232.25p | 225.28p | 231.85p | 18004212 |
16/01/2019 | 231.00p | 232.20p | 227.80p | 227.80p | 18315624 |
15/01/2019 | 231.65p | 232.25p | 229.10p | 229.95p | 17700948 |
14/01/2019 | 232.85p | 233.15p | 228.05p | 228.60p | 20682224 |
11/01/2019 | 233.75p | 236.35p | 232.50p | 233.05p | 18217004 |
10/01/2019 | 232.70p | 234.70p | 231.85p | 233.55p | 17579072 |
09/01/2019 | 232.30p | 234.85p | 230.55p | 232.50p | 25088274 |
08/01/2019 | 237.75p | 238.90p | 229.40p | 231.00p | 26509734 |
07/01/2019 | 239.95p | 242.00p | 237.07p | 237.95p | 15492892 |
04/01/2019 | 241.00p | 241.90p | 236.45p | 237.35p | 19475244 |
03/01/2019 | 240.10p | 242.60p | 237.55p | 240.10p | 13971835 |
02/01/2019 | 237.00p | 242.20p | 233.25p | 240.00p | 12799941 |
31/12/2018 | 240.05p | 240.25p | 237.10p | 238.10p | 6086040 |
28/12/2018 | 232.70p | 240.20p | 231.65p | 238.35p | 15497338 |
27/12/2018 | 238.00p | 239.65p | 229.30p | 233.50p | 20338332 |
24/12/2018 | 245.00p | 247.95p | 241.75p | 243.40p | 7179803 |
21/12/2018 | 249.05p | 250.06p | 243.30p | 249.00p | 52246204 |
20/12/2018 | 246.60p | 253.75p | 245.70p | 250.05p | 25423608 |
19/12/2018 | 243.00p | 249.80p | 242.80p | 248.45p | 20063568 |
18/12/2018 | 258.95p | 260.40p | 243.55p | 244.00p | 33998508 |
17/12/2018 | 250.25p | 251.85p | 248.80p | 250.05p | 14335055 |
14/12/2018 | 247.90p | 252.95p | 244.85p | 251.55p | 19878516 |
13/12/2018 | 253.00p | 254.95p | 249.75p | 251.45p | 13095800 |
12/12/2018 | 253.40p | 254.75p | 251.80p | 251.90p | 18166548 |
11/12/2018 | 249.00p | 255.00p | 248.85p | 252.25p | 20780932 |
10/12/2018 | 252.25p | 254.05p | 248.25p | 248.60p | 22701664 |
07/12/2018 | 254.15p | 260.25p | 252.50p | 252.50p | 28250674 |
06/12/2018 | 259.25p | 260.40p | 251.75p | 253.00p | 24566052 |
05/12/2018 | 260.80p | 261.85p | 258.40p | 260.65p | 21383128 |
04/12/2018 | 261.05p | 264.75p | 259.95p | 260.90p | 29218006 |
03/12/2018 | 264.60p | 264.60p | 253.90p | 256.60p | 25399752 |
30/11/2018 | 262.10p | 264.45p | 257.60p | 262.00p | 34153668 |
29/11/2018 | 261.75p | 265.25p | 261.29p | 261.95p | 17657468 |
28/11/2018 | 265.00p | 268.00p | 257.35p | 261.00p | 30531768 |
27/11/2018 | 260.65p | 263.73p | 259.25p | 262.95p | 28116708 |
26/11/2018 | 260.20p | 264.75p | 258.25p | 260.00p | 34001116 |
23/11/2018 | 254.25p | 257.60p | 252.45p | 256.25p | 8601174 |
22/11/2018 | 258.20p | 259.45p | 253.90p | 254.05p | 12803736 |
21/11/2018 | 255.40p | 259.45p | 252.00p | 257.50p | 26090008 |
20/11/2018 | 255.20p | 257.90p | 251.30p | 254.60p | 19400164 |
19/11/2018 | 255.65p | 259.60p | 255.14p | 256.00p | 16901452 |
16/11/2018 | 255.45p | 258.50p | 252.00p | 255.00p | 22736512 |
15/11/2018 | 258.95p | 260.85p | 249.82p | 254.90p | 24275720 |
14/11/2018 | 252.00p | 261.85p | 251.35p | 258.00p | 34168356 |
13/11/2018 | 255.70p | 256.85p | 250.55p | 252.30p | 22695264 |
12/11/2018 | 256.60p | 257.05p | 251.85p | 254.65p | 16172164 |
09/11/2018 | 252.55p | 256.30p | 252.47p | 254.15p | 17383926 |
08/11/2018 | 250.65p | 257.85p | 248.70p | 255.00p | 47941164 |
07/11/2018 | 250.85p | 251.20p | 243.05p | 249.25p | 30320664 |
06/11/2018 | 263.85p | 267.10p | 251.00p | 251.00p | 37512464 |
05/11/2018 | 263.60p | 268.60p | 261.82p | 262.80p | 30397184 |
02/11/2018 | 264.25p | 267.20p | 256.08p | 264.65p | 40107760 |
01/11/2018 | 250.00p | 267.20p | 249.45p | 261.25p | 76127920 |
31/10/2018 | 243.05p | 243.15p | 232.75p | 240.55p | 36054632 |
30/10/2018 | 238.45p | 243.70p | 235.05p | 243.65p | 27714170 |
29/10/2018 | 229.50p | 239.50p | 227.20p | 238.25p | 25567156 |
26/10/2018 | 236.75p | 238.80p | 227.25p | 229.60p | 36984188 |
25/10/2018 | 249.05p | 250.75p | 234.40p | 240.55p | 46134712 |
24/10/2018 | 241.85p | 251.50p | 241.05p | 250.20p | 47617028 |
23/10/2018 | 242.25p | 244.70p | 239.90p | 240.45p | 32582856 |
22/10/2018 | 247.25p | 248.40p | 243.25p | 243.45p | 18708798 |
19/10/2018 | 245.35p | 248.40p | 244.05p | 246.50p | 22238372 |
18/10/2018 | 243.30p | 247.75p | 241.55p | 244.85p | 22897120 |
17/10/2018 | 244.50p | 244.85p | 240.80p | 241.60p | 20776164 |
16/10/2018 | 242.35p | 245.15p | 240.25p | 242.25p | 20604006 |
15/10/2018 | 236.60p | 242.40p | 235.73p | 242.40p | 31309596 |
12/10/2018 | 237.55p | 239.07p | 231.50p | 235.90p | 27711060 |
11/10/2018 | 235.00p | 240.80p | 233.75p | 237.00p | 40265416 |
10/10/2018 | 228.55p | 239.62p | 228.00p | 237.00p | 40170400 |
09/10/2018 | 231.45p | 231.70p | 227.40p | 228.70p | 19137460 |
08/10/2018 | 229.90p | 236.25p | 228.60p | 231.35p | 23465136 |
05/10/2018 | 227.65p | 231.00p | 225.88p | 230.10p | 22706296 |
04/10/2018 | 228.50p | 229.40p | 225.20p | 227.70p | 15770240 |
03/10/2018 | 224.65p | 231.05p | 224.65p | 228.85p | 20907162 |
02/10/2018 | 225.80p | 225.80p | 222.20p | 224.20p | 13978671 |
01/10/2018 | 225.40p | 228.80p | 223.75p | 226.00p | 15477795 |
28/09/2018 | 229.45p | 230.95p | 224.84p | 225.30p | 21146678 |
27/09/2018 | 224.35p | 231.60p | 224.05p | 230.25p | 22662436 |
26/09/2018 | 225.25p | 226.40p | 224.07p | 225.30p | 16138038 |
25/09/2018 | 226.45p | 227.60p | 224.40p | 225.50p | 16050849 |
24/09/2018 | 229.05p | 230.05p | 226.10p | 226.80p | 17353528 |
21/09/2018 | 227.30p | 230.05p | 227.30p | 228.85p | 34955224 |
20/09/2018 | 228.05p | 228.60p | 225.25p | 226.15p | 17743716 |
19/09/2018 | 231.15p | 232.05p | 225.75p | 228.30p | 14185466 |
18/09/2018 | 228.20p | 231.93p | 226.45p | 230.90p | 19331292 |
17/09/2018 | 226.00p | 229.45p | 225.85p | 228.80p | 15560983 |
14/09/2018 | 225.00p | 228.05p | 222.80p | 226.00p | 16125573 |
13/09/2018 | 223.70p | 224.55p | 222.20p | 223.80p | 10053018 |
12/09/2018 | 223.60p | 224.85p | 221.25p | 224.05p | 14967492 |
11/09/2018 | 223.80p | 224.35p | 221.60p | 223.65p | 13404766 |
10/09/2018 | 223.85p | 225.45p | 222.05p | 223.55p | 11616742 |
07/09/2018 | 221.15p | 223.45p | 220.40p | 222.90p | 17095964 |
06/09/2018 | 218.75p | 221.75p | 217.13p | 220.40p | 12935809 |
05/09/2018 | 220.40p | 222.05p | 218.35p | 218.80p | 15159412 |
04/09/2018 | 223.00p | 224.15p | 219.86p | 220.35p | 19028516 |
*Close Price adjusted for both dividends and splits