Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2019 | 350.86p | 354.04p | 349.46p | 349.46p | 32025 |
14/06/2019 | 350.39p | 355.54p | 344.78p | 353.90p | 2009285 |
13/06/2019 | 341.97p | 352.18p | 341.97p | 349.93p | 160789 |
12/06/2019 | 359.28p | 359.28p | 341.97p | 341.97p | 365401 |
11/06/2019 | 357.41p | 358.29p | 351.33p | 354.60p | 84468 |
10/06/2019 | 355.54p | 359.28p | 354.36p | 359.28p | 226563 |
07/06/2019 | 350.39p | 355.54p | 350.39p | 355.54p | 15262 |
06/06/2019 | 348.06p | 354.14p | 348.06p | 354.14p | 13619 |
05/06/2019 | 346.65p | 347.54p | 345.25p | 346.18p | 45103 |
04/06/2019 | 346.18p | 347.12p | 342.91p | 346.18p | 866488 |
03/06/2019 | 346.18p | 346.65p | 342.91p | 346.65p | 30533 |
31/05/2019 | 353.20p | 353.20p | 342.91p | 346.18p | 181315 |
30/05/2019 | 344.31p | 353.67p | 343.84p | 353.67p | 357925 |
29/05/2019 | 350.86p | 350.86p | 348.52p | 350.86p | 7467 |
28/05/2019 | 348.52p | 353.15p | 348.06p | 349.93p | 256653 |
24/05/2019 | 342.44p | 346.18p | 341.97p | 346.18p | 634329 |
23/05/2019 | 342.44p | 348.40p | 342.35p | 347.12p | 152463 |
22/05/2019 | 329.34p | 353.67p | 329.34p | 350.86p | 166493 |
21/05/2019 | 336.83p | 341.04p | 334.96p | 336.83p | 360633 |
20/05/2019 | 336.36p | 339.63p | 334.96p | 338.23p | 19534 |
17/05/2019 | 332.15p | 337.76p | 332.15p | 332.15p | 202406 |
16/05/2019 | 334.96p | 335.42p | 331.49p | 332.15p | 14146 |
15/05/2019 | 333.09p | 337.76p | 329.34p | 335.42p | 68647 |
14/05/2019 | 322.79p | 333.09p | 322.79p | 331.21p | 14025 |
13/05/2019 | 327.47p | 330.28p | 327.47p | 329.81p | 33583 |
10/05/2019 | 327.94p | 328.87p | 321.15p | 327.47p | 109151 |
09/05/2019 | 328.87p | 329.34p | 327.47p | 329.34p | 1632409 |
08/05/2019 | 323.73p | 331.68p | 322.59p | 331.68p | 58605 |
07/05/2019 | 315.78p | 318.11p | 314.37p | 318.11p | 289093 |
03/05/2019 | 312.97p | 323.73p | 312.97p | 314.37p | 115508 |
02/05/2019 | 313.90p | 321.39p | 313.90p | 321.39p | 39592 |
01/05/2019 | 305.02p | 317.18p | 305.02p | 317.18p | 9335 |
30/04/2019 | 310.16p | 316.24p | 309.51p | 316.24p | 80132 |
29/04/2019 | 308.76p | 309.69p | 308.29p | 309.69p | 4089 |
26/04/2019 | 309.69p | 309.69p | 307.82p | 309.69p | 140645 |
25/04/2019 | 310.16p | 310.63p | 307.36p | 309.23p | 13542 |
24/04/2019 | 310.16p | 310.63p | 305.02p | 310.63p | 275113 |
23/04/2019 | 307.82p | 311.10p | 305.02p | 309.93p | 1944 |
18/04/2019 | 307.82p | 311.85p | 307.82p | 311.80p | 3294 |
17/04/2019 | 312.50p | 313.44p | 312.50p | 313.44p | 1070 |
16/04/2019 | 312.03p | 318.11p | 311.57p | 313.90p | 15525 |
15/04/2019 | 311.10p | 313.67p | 309.23p | 313.67p | 4379 |
12/04/2019 | 312.03p | 313.67p | 310.16p | 313.67p | 2987 |
11/04/2019 | 311.10p | 313.90p | 306.42p | 313.90p | 57774 |
10/04/2019 | 305.48p | 314.37p | 305.48p | 313.44p | 46683 |
09/04/2019 | 302.68p | 305.72p | 300.34p | 305.72p | 9069 |
08/04/2019 | 308.76p | 312.50p | 307.82p | 307.82p | 8917 |
05/04/2019 | 305.95p | 312.50p | 303.14p | 312.50p | 38038 |
04/04/2019 | 305.95p | 305.95p | 298.93p | 305.95p | 12198 |
03/04/2019 | 305.02p | 305.95p | 296.60p | 305.02p | 66336 |
02/04/2019 | 304.08p | 305.95p | 301.27p | 303.14p | 7223 |
01/04/2019 | 303.14p | 305.48p | 296.60p | 300.81p | 222553 |
29/03/2019 | 298.93p | 303.61p | 294.72p | 298.00p | 6366 |
28/03/2019 | 298.93p | 302.68p | 298.93p | 302.68p | 9292 |
27/03/2019 | 299.40p | 305.02p | 291.82p | 300.34p | 15299 |
26/03/2019 | 300.34p | 300.81p | 295.66p | 296.13p | 10301 |
25/03/2019 | 295.66p | 297.62p | 290.78p | 294.49p | 41560 |
22/03/2019 | 302.68p | 303.14p | 299.40p | 303.14p | 4393 |
21/03/2019 | 294.26p | 306.42p | 294.26p | 303.61p | 26743 |
20/03/2019 | 298.47p | 301.27p | 295.66p | 300.34p | 21308 |
19/03/2019 | 294.72p | 299.40p | 294.72p | 298.47p | 8101 |
18/03/2019 | 294.72p | 295.73p | 294.72p | 294.72p | 2799 |
15/03/2019 | 297.06p | 299.40p | 296.60p | 298.47p | 16393 |
14/03/2019 | 299.40p | 300.34p | 297.25p | 298.47p | 13438 |
13/03/2019 | 296.13p | 301.74p | 294.91p | 298.00p | 8927 |
12/03/2019 | 298.47p | 299.40p | 296.60p | 297.53p | 195259 |
11/03/2019 | 294.26p | 300.34p | 294.26p | 298.47p | 26093 |
08/03/2019 | 298.47p | 303.63p | 295.66p | 298.47p | 55944 |
07/03/2019 | 297.53p | 309.23p | 297.53p | 298.47p | 318856 |
06/03/2019 | 294.26p | 297.53p | 293.79p | 297.06p | 11495 |
05/03/2019 | 285.84p | 294.26p | 283.03p | 289.58p | 38859 |
04/03/2019 | 288.17p | 289.11p | 280.69p | 284.67p | 73146 |
01/03/2019 | 284.90p | 287.71p | 283.96p | 287.71p | 79492 |
28/02/2019 | 281.63p | 284.90p | 280.22p | 284.90p | 30656 |
27/02/2019 | 288.17p | 288.17p | 280.69p | 284.90p | 49729 |
26/02/2019 | 287.24p | 291.45p | 285.85p | 291.45p | 13696 |
25/02/2019 | 290.05p | 290.05p | 284.43p | 285.37p | 29425 |
22/02/2019 | 290.51p | 294.72p | 287.24p | 288.17p | 57688 |
21/02/2019 | 276.95p | 294.72p | 276.95p | 294.72p | 14989 |
20/02/2019 | 280.69p | 285.37p | 280.69p | 284.90p | 10200 |
19/02/2019 | 283.96p | 288.64p | 282.58p | 286.30p | 7069 |
18/02/2019 | 277.41p | 288.64p | 277.41p | 281.86p | 16068 |
15/02/2019 | 277.88p | 287.71p | 277.88p | 282.09p | 34966 |
14/02/2019 | 277.88p | 285.37p | 277.88p | 284.43p | 19464 |
13/02/2019 | 288.64p | 288.64p | 284.90p | 286.77p | 11087 |
12/02/2019 | 283.50p | 288.17p | 282.56p | 286.30p | 16411 |
11/02/2019 | 286.77p | 290.05p | 283.50p | 286.77p | 21632 |
08/02/2019 | 285.37p | 289.58p | 283.50p | 285.60p | 21078 |
07/02/2019 | 288.17p | 291.45p | 286.30p | 287.71p | 122664 |
06/02/2019 | 295.19p | 297.53p | 291.45p | 296.60p | 81789 |
05/02/2019 | 297.53p | 300.34p | 292.39p | 300.34p | 41027 |
04/02/2019 | 301.27p | 305.48p | 300.34p | 301.51p | 8860 |
01/02/2019 | 305.95p | 310.53p | 301.27p | 303.14p | 16922 |
31/01/2019 | 301.27p | 309.46p | 301.27p | 308.29p | 3569 |
30/01/2019 | 301.27p | 308.76p | 301.27p | 305.48p | 4797 |
29/01/2019 | 301.27p | 307.82p | 301.27p | 302.68p | 9328 |
28/01/2019 | 308.76p | 308.76p | 303.14p | 303.14p | 34817 |
25/01/2019 | 304.55p | 311.57p | 303.61p | 310.16p | 16276 |
24/01/2019 | 295.19p | 304.08p | 295.19p | 304.08p | 6823 |
23/01/2019 | 295.19p | 304.55p | 294.26p | 298.00p | 19498 |
22/01/2019 | 294.72p | 299.87p | 290.98p | 296.13p | 7840 |
21/01/2019 | 297.53p | 308.10p | 293.32p | 294.96p | 171377 |
18/01/2019 | 302.21p | 306.89p | 300.81p | 301.74p | 18570 |
17/01/2019 | 305.02p | 307.26p | 295.66p | 300.81p | 21891 |
16/01/2019 | 305.48p | 305.76p | 303.38p | 305.48p | 5097 |
15/01/2019 | 301.74p | 306.19p | 296.69p | 306.19p | 11699 |
14/01/2019 | 294.72p | 299.40p | 294.72p | 299.40p | 24963 |
11/01/2019 | 290.05p | 300.52p | 289.58p | 294.02p | 29567 |
10/01/2019 | 288.64p | 294.72p | 281.51p | 294.72p | 204907 |
09/01/2019 | 269.93p | 277.18p | 269.93p | 277.18p | 13681 |
08/01/2019 | 268.53p | 273.63p | 268.53p | 272.97p | 899 |
07/01/2019 | 262.91p | 276.01p | 252.62p | 276.01p | 160795 |
04/01/2019 | 249.81p | 262.91p | 249.81p | 262.91p | 9109 |
03/01/2019 | 250.28p | 255.43p | 249.81p | 255.43p | 96782 |
02/01/2019 | 253.56p | 257.30p | 252.62p | 254.73p | 8237 |
31/12/2018 | 255.43p | 257.30p | 254.73p | 254.73p | 9204 |
28/12/2018 | 250.75p | 255.43p | 249.35p | 255.43p | 39723 |
27/12/2018 | 250.75p | 250.75p | 239.99p | 246.07p | 9637 |
24/12/2018 | 261.98p | 261.98p | 239.52p | 244.20p | 50575 |
21/12/2018 | 250.28p | 257.02p | 249.81p | 249.81p | 56335 |
20/12/2018 | 254.02p | 258.17p | 250.28p | 252.62p | 20213 |
19/12/2018 | 256.83p | 262.91p | 256.36p | 256.36p | 8452 |
18/12/2018 | 263.85p | 265.44p | 262.44p | 262.44p | 36383 |
17/12/2018 | 269.46p | 269.46p | 261.04p | 264.78p | 55687 |
14/12/2018 | 265.72p | 269.13p | 264.78p | 266.66p | 13254 |
13/12/2018 | 270.40p | 275.73p | 268.53p | 269.46p | 4326 |
12/12/2018 | 284.43p | 284.43p | 268.99p | 275.08p | 103885 |
11/12/2018 | 285.37p | 285.37p | 277.41p | 278.35p | 12410 |
10/12/2018 | 280.69p | 286.33p | 275.08p | 275.08p | 25188 |
07/12/2018 | 280.22p | 283.50p | 278.26p | 280.22p | 22778 |
06/12/2018 | 283.96p | 286.30p | 276.48p | 281.63p | 76163 |
05/12/2018 | 280.69p | 285.13p | 277.58p | 281.86p | 20750 |
04/12/2018 | 281.63p | 288.17p | 281.16p | 283.73p | 22155 |
03/12/2018 | 284.43p | 284.43p | 282.56p | 282.56p | 1967 |
30/11/2018 | 280.69p | 286.30p | 279.75p | 284.90p | 114515 |
29/11/2018 | 290.51p | 293.04p | 280.69p | 280.69p | 63542 |
28/11/2018 | 293.32p | 296.60p | 293.32p | 293.79p | 24682 |
27/11/2018 | 297.06p | 298.47p | 292.85p | 297.76p | 10555 |
26/11/2018 | 297.06p | 298.00p | 293.79p | 295.19p | 8122 |
23/11/2018 | 297.53p | 303.61p | 292.85p | 298.23p | 4216 |
22/11/2018 | 296.60p | 298.70p | 293.32p | 296.13p | 2081 |
21/11/2018 | 297.53p | 301.27p | 293.32p | 301.27p | 22844 |
20/11/2018 | 301.27p | 302.35p | 292.85p | 292.85p | 55091 |
19/11/2018 | 294.26p | 305.95p | 293.79p | 305.48p | 25279 |
16/11/2018 | 302.21p | 302.21p | 295.19p | 301.27p | 12656 |
15/11/2018 | 299.40p | 299.40p | 292.44p | 299.40p | 36709 |
14/11/2018 | 299.40p | 304.08p | 293.46p | 298.93p | 33921 |
13/11/2018 | 298.93p | 302.21p | 295.19p | 296.60p | 211344 |
12/11/2018 | 308.76p | 308.76p | 301.27p | 304.55p | 6291 |
09/11/2018 | 315.31p | 317.09p | 305.02p | 313.67p | 35232 |
08/11/2018 | 311.10p | 321.76p | 310.16p | 310.16p | 45298 |
07/11/2018 | 318.58p | 320.92p | 316.71p | 316.71p | 405370 |
06/11/2018 | 312.97p | 319.99p | 312.83p | 317.18p | 193001 |
05/11/2018 | 312.97p | 316.52p | 312.97p | 313.44p | 34386 |
02/11/2018 | 318.11p | 318.58p | 311.57p | 313.90p | 148815 |
01/11/2018 | 309.69p | 319.05p | 298.93p | 316.24p | 55818 |
31/10/2018 | 311.57p | 312.03p | 308.99p | 308.99p | 68477 |
30/10/2018 | 311.57p | 314.09p | 310.49p | 311.10p | 84233 |
29/10/2018 | 305.95p | 319.05p | 305.95p | 309.69p | 23271 |
26/10/2018 | 318.11p | 320.92p | 308.76p | 308.76p | 131507 |
25/10/2018 | 318.58p | 322.33p | 305.95p | 322.33p | 108826 |
24/10/2018 | 316.24p | 319.52p | 312.03p | 319.52p | 14213 |
23/10/2018 | 317.65p | 317.65p | 309.63p | 311.57p | 127101 |
22/10/2018 | 314.37p | 314.37p | 310.63p | 310.63p | 1496 |
19/10/2018 | 308.76p | 313.44p | 308.76p | 309.69p | 8101 |
18/10/2018 | 314.84p | 317.18p | 310.16p | 313.44p | 5720 |
17/10/2018 | 318.11p | 326.07p | 312.97p | 312.97p | 38059 |
16/10/2018 | 313.44p | 324.20p | 303.25p | 324.20p | 35324 |
15/10/2018 | 311.57p | 314.84p | 308.86p | 313.90p | 61292 |
12/10/2018 | 307.36p | 314.84p | 307.36p | 313.90p | 7479 |
11/10/2018 | 312.50p | 312.50p | 304.08p | 304.08p | 46371 |
10/10/2018 | 317.65p | 317.65p | 312.50p | 312.50p | 24952 |
09/10/2018 | 318.11p | 319.66p | 318.11p | 318.58p | 5739 |
08/10/2018 | 327.00p | 327.47p | 320.45p | 320.45p | 30130 |
05/10/2018 | 328.41p | 328.41p | 323.73p | 327.94p | 35808 |
04/10/2018 | 319.99p | 326.07p | 319.99p | 323.26p | 26796 |
03/10/2018 | 319.05p | 320.92p | 311.05p | 319.99p | 64327 |
02/10/2018 | 317.18p | 319.05p | 316.24p | 319.05p | 15837 |
01/10/2018 | 320.92p | 320.92p | 311.57p | 316.24p | 2458 |
28/09/2018 | 316.24p | 319.99p | 312.03p | 319.99p | 5484 |
27/09/2018 | 313.90p | 318.58p | 313.44p | 318.58p | 16892 |
26/09/2018 | 318.11p | 319.62p | 318.11p | 319.52p | 7506 |
25/09/2018 | 315.31p | 318.82p | 314.14p | 317.65p | 26125 |
24/09/2018 | 321.39p | 321.81p | 317.18p | 317.18p | 1035 |
21/09/2018 | 316.24p | 322.33p | 315.31p | 320.92p | 105766 |
20/09/2018 | 319.99p | 320.31p | 314.84p | 317.18p | 18349 |
19/09/2018 | 309.69p | 319.05p | 309.69p | 316.24p | 180855 |
18/09/2018 | 320.92p | 321.39p | 317.18p | 317.18p | 2303 |
17/09/2018 | 316.24p | 319.05p | 315.78p | 315.78p | 33887 |
14/09/2018 | 309.69p | 315.31p | 309.69p | 314.37p | 24460 |
13/09/2018 | 315.31p | 316.24p | 314.14p | 314.14p | 4226 |
12/09/2018 | 320.45p | 320.45p | 313.90p | 314.14p | 51855 |
11/09/2018 | 330.28p | 330.28p | 318.58p | 318.58p | 79049 |
10/09/2018 | 333.55p | 334.49p | 326.07p | 327.47p | 230380 |
07/09/2018 | 325.13p | 336.36p | 325.13p | 334.49p | 218426 |
06/09/2018 | 322.33p | 333.09p | 321.39p | 333.09p | 26996 |
05/09/2018 | 319.05p | 322.79p | 319.05p | 322.09p | 138092 |
04/09/2018 | 321.86p | 322.79p | 319.05p | 319.05p | 114474 |
03/09/2018 | 312.03p | 322.79p | 312.03p | 322.79p | 9634 |
31/08/2018 | 319.52p | 320.45p | 319.05p | 320.45p | 319092 |
*Close Price adjusted for both dividends and splits