Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 273.10p | 275.10p | 272.00p | 274.00p | 618449 |
03/07/2019 | 267.70p | 274.30p | 267.70p | 273.80p | 934889 |
02/07/2019 | 270.70p | 271.40p | 267.10p | 268.40p | 1055522 |
01/07/2019 | 277.70p | 281.50p | 270.50p | 270.90p | 1445540 |
28/06/2019 | 274.10p | 283.00p | 274.00p | 278.00p | 1832467 |
27/06/2019 | 269.40p | 274.40p | 269.40p | 274.40p | 1169888 |
26/06/2019 | 269.30p | 270.50p | 266.70p | 270.50p | 782808 |
25/06/2019 | 268.50p | 272.50p | 267.40p | 268.00p | 1377512 |
24/06/2019 | 267.90p | 270.60p | 265.80p | 268.80p | 871026 |
21/06/2019 | 275.70p | 276.85p | 262.10p | 269.20p | 5913495 |
20/06/2019 | 254.40p | 283.40p | 253.70p | 279.80p | 2711331 |
19/06/2019 | 254.20p | 255.70p | 249.80p | 253.00p | 1126781 |
18/06/2019 | 252.10p | 256.30p | 249.50p | 253.00p | 1625545 |
17/06/2019 | 246.00p | 254.40p | 245.00p | 251.80p | 1312393 |
14/06/2019 | 241.10p | 245.90p | 240.19p | 245.90p | 1031223 |
13/06/2019 | 237.00p | 242.40p | 237.00p | 241.70p | 857568 |
12/06/2019 | 236.80p | 241.10p | 236.80p | 239.50p | 780430 |
11/06/2019 | 237.40p | 240.00p | 236.90p | 238.00p | 658045 |
10/06/2019 | 238.80p | 240.80p | 237.66p | 239.60p | 578080 |
07/06/2019 | 236.80p | 241.10p | 236.80p | 239.20p | 719882 |
06/06/2019 | 236.20p | 239.70p | 236.20p | 237.80p | 895294 |
05/06/2019 | 235.30p | 238.30p | 234.16p | 237.10p | 3481214 |
04/06/2019 | 229.00p | 234.40p | 228.30p | 233.50p | 793757 |
03/06/2019 | 232.50p | 233.00p | 230.00p | 231.00p | 1337211 |
31/05/2019 | 230.90p | 235.40p | 229.77p | 235.10p | 1764351 |
30/05/2019 | 229.00p | 234.20p | 228.60p | 234.20p | 2520862 |
29/05/2019 | 228.10p | 229.50p | 226.70p | 228.90p | 2628731 |
28/05/2019 | 228.80p | 231.00p | 228.40p | 229.50p | 1851140 |
24/05/2019 | 234.00p | 234.20p | 229.10p | 230.00p | 1733067 |
23/05/2019 | 237.20p | 237.65p | 232.10p | 232.20p | 4862129 |
22/05/2019 | 240.20p | 241.50p | 238.30p | 238.40p | 1804818 |
21/05/2019 | 237.20p | 241.10p | 236.04p | 239.90p | 1062717 |
20/05/2019 | 244.70p | 245.90p | 233.10p | 236.00p | 1723730 |
17/05/2019 | 249.00p | 252.80p | 244.10p | 246.10p | 1407898 |
16/05/2019 | 254.80p | 255.30p | 251.46p | 253.00p | 581993 |
15/05/2019 | 257.70p | 257.90p | 252.70p | 254.40p | 781914 |
14/05/2019 | 255.30p | 258.50p | 254.50p | 256.50p | 1279460 |
13/05/2019 | 260.20p | 260.85p | 254.80p | 256.70p | 1064634 |
10/05/2019 | 257.10p | 262.20p | 256.40p | 260.20p | 713156 |
09/05/2019 | 263.20p | 263.20p | 255.60p | 257.00p | 1634836 |
08/05/2019 | 256.90p | 263.60p | 254.77p | 260.50p | 1735032 |
07/05/2019 | 233.10p | 257.00p | 229.60p | 257.00p | 3585911 |
03/05/2019 | 262.00p | 262.50p | 258.70p | 260.80p | 831952 |
02/05/2019 | 257.30p | 261.90p | 253.70p | 260.60p | 2203646 |
01/05/2019 | 267.70p | 268.27p | 257.90p | 258.30p | 1802380 |
30/04/2019 | 267.60p | 270.00p | 265.20p | 267.50p | 1713962 |
29/04/2019 | 269.60p | 270.60p | 265.20p | 268.30p | 2055426 |
26/04/2019 | 266.60p | 269.50p | 265.10p | 269.50p | 1331923 |
25/04/2019 | 261.50p | 265.80p | 260.00p | 265.40p | 1254053 |
24/04/2019 | 257.50p | 261.10p | 256.80p | 260.90p | 1014444 |
23/04/2019 | 258.30p | 259.30p | 252.60p | 258.30p | 985743 |
18/04/2019 | 255.20p | 257.50p | 253.30p | 257.50p | 1025879 |
17/04/2019 | 252.70p | 256.00p | 251.40p | 256.00p | 1533176 |
16/04/2019 | 252.30p | 253.80p | 251.45p | 251.70p | 621937 |
15/04/2019 | 249.50p | 251.60p | 248.20p | 251.10p | 1176476 |
12/04/2019 | 246.00p | 248.60p | 243.90p | 248.60p | 992996 |
11/04/2019 | 245.40p | 246.40p | 243.90p | 246.20p | 1069512 |
10/04/2019 | 244.50p | 245.60p | 242.70p | 244.00p | 753920 |
09/04/2019 | 244.60p | 246.40p | 243.50p | 243.80p | 1338246 |
08/04/2019 | 246.40p | 247.10p | 243.20p | 244.00p | 1508695 |
05/04/2019 | 245.40p | 247.80p | 244.10p | 247.50p | 715679 |
04/04/2019 | 245.40p | 245.40p | 242.20p | 243.90p | 813202 |
03/04/2019 | 242.00p | 245.40p | 241.50p | 244.80p | 1439454 |
02/04/2019 | 244.80p | 244.80p | 240.96p | 242.40p | 1466333 |
01/04/2019 | 243.70p | 244.62p | 239.90p | 241.90p | 1688265 |
29/03/2019 | 243.00p | 247.40p | 240.00p | 242.00p | 1668255 |
28/03/2019 | 243.70p | 244.73p | 241.30p | 242.00p | 1541005 |
27/03/2019 | 244.00p | 244.68p | 240.30p | 243.50p | 2102198 |
26/03/2019 | 235.00p | 243.20p | 233.20p | 241.00p | 6179062 |
25/03/2019 | 228.70p | 238.60p | 228.70p | 233.30p | 3914124 |
22/03/2019 | 233.50p | 234.42p | 225.80p | 226.50p | 1239921 |
21/03/2019 | 231.00p | 232.90p | 228.80p | 232.10p | 1505932 |
20/03/2019 | 236.30p | 237.60p | 234.07p | 236.20p | 897925 |
19/03/2019 | 236.70p | 239.70p | 233.50p | 237.00p | 936585 |
18/03/2019 | 228.00p | 240.20p | 228.00p | 234.70p | 2027816 |
15/03/2019 | 224.00p | 231.00p | 223.00p | 230.80p | 3103733 |
14/03/2019 | 227.10p | 227.80p | 221.20p | 224.40p | 2591709 |
13/03/2019 | 232.50p | 235.80p | 226.70p | 226.70p | 1979985 |
12/03/2019 | 225.00p | 250.60p | 223.85p | 234.70p | 5252999 |
11/03/2019 | 235.00p | 236.01p | 231.90p | 233.10p | 1210772 |
08/03/2019 | 235.40p | 237.20p | 233.00p | 234.80p | 806997 |
07/03/2019 | 240.70p | 240.90p | 235.50p | 237.10p | 2151912 |
06/03/2019 | 236.90p | 243.50p | 235.70p | 242.10p | 1372291 |
05/03/2019 | 241.00p | 245.70p | 235.20p | 237.40p | 1382079 |
04/03/2019 | 241.50p | 243.10p | 239.50p | 240.10p | 2045781 |
01/03/2019 | 233.90p | 240.30p | 231.35p | 239.30p | 3146635 |
28/02/2019 | 234.00p | 234.00p | 229.30p | 233.60p | 3370089 |
27/02/2019 | 233.00p | 234.60p | 231.30p | 233.90p | 2481292 |
26/02/2019 | 235.80p | 236.50p | 233.30p | 233.50p | 3188744 |
25/02/2019 | 239.50p | 239.80p | 234.50p | 236.80p | 1978808 |
22/02/2019 | 241.60p | 244.50p | 238.70p | 239.50p | 1708734 |
21/02/2019 | 247.00p | 247.50p | 243.90p | 243.90p | 941978 |
20/02/2019 | 245.60p | 248.28p | 244.80p | 247.00p | 1075479 |
19/02/2019 | 247.90p | 250.00p | 245.60p | 246.50p | 1153590 |
18/02/2019 | 245.50p | 249.60p | 242.00p | 247.90p | 2081003 |
15/02/2019 | 245.90p | 254.05p | 240.00p | 247.20p | 2044989 |
14/02/2019 | 246.50p | 255.00p | 246.01p | 254.50p | 1527131 |
13/02/2019 | 246.70p | 250.51p | 246.10p | 247.00p | 2950441 |
12/02/2019 | 248.20p | 250.50p | 245.50p | 247.10p | 2208016 |
11/02/2019 | 249.60p | 250.60p | 246.60p | 248.10p | 1548610 |
08/02/2019 | 254.20p | 257.70p | 248.00p | 248.40p | 1468851 |
07/02/2019 | 255.50p | 256.84p | 249.40p | 251.90p | 1151199 |
06/02/2019 | 257.30p | 260.00p | 255.10p | 256.80p | 2139186 |
05/02/2019 | 259.70p | 259.70p | 256.40p | 257.20p | 1334897 |
04/02/2019 | 260.50p | 262.20p | 253.40p | 258.00p | 2309462 |
01/02/2019 | 265.60p | 270.10p | 260.10p | 261.70p | 934540 |
31/01/2019 | 264.70p | 271.97p | 264.40p | 264.80p | 2754622 |
30/01/2019 | 251.30p | 266.60p | 251.30p | 265.00p | 2918285 |
29/01/2019 | 262.30p | 262.30p | 244.14p | 250.10p | 5895821 |
28/01/2019 | 280.00p | 284.60p | 273.90p | 273.90p | 2015142 |
25/01/2019 | 277.50p | 285.80p | 277.50p | 280.00p | 2068082 |
24/01/2019 | 277.20p | 283.50p | 276.69p | 280.40p | 1117667 |
23/01/2019 | 275.90p | 281.80p | 275.90p | 278.60p | 1341614 |
22/01/2019 | 281.50p | 281.50p | 277.00p | 278.00p | 1866278 |
21/01/2019 | 278.40p | 281.10p | 276.70p | 280.60p | 827998 |
18/01/2019 | 274.20p | 279.80p | 274.20p | 278.30p | 1685381 |
17/01/2019 | 273.30p | 275.10p | 271.50p | 273.60p | 820576 |
16/01/2019 | 268.80p | 276.20p | 268.80p | 275.90p | 1450318 |
15/01/2019 | 261.90p | 270.70p | 261.30p | 270.70p | 1717011 |
14/01/2019 | 265.20p | 269.10p | 263.00p | 263.30p | 1557880 |
11/01/2019 | 257.80p | 269.00p | 254.40p | 264.70p | 2201306 |
10/01/2019 | 253.00p | 258.70p | 252.50p | 254.50p | 1520497 |
09/01/2019 | 249.00p | 252.20p | 248.00p | 250.50p | 1187929 |
08/01/2019 | 249.40p | 251.90p | 247.40p | 248.00p | 1206994 |
07/01/2019 | 245.40p | 248.60p | 241.10p | 248.60p | 1264509 |
04/01/2019 | 238.70p | 244.30p | 237.31p | 242.00p | 1213066 |
03/01/2019 | 234.80p | 236.10p | 233.80p | 235.90p | 1492245 |
02/01/2019 | 234.20p | 239.80p | 230.20p | 234.80p | 1334605 |
31/12/2018 | 235.00p | 236.90p | 232.10p | 233.10p | 158866 |
28/12/2018 | 229.40p | 233.20p | 227.00p | 233.20p | 892895 |
27/12/2018 | 227.90p | 230.70p | 224.80p | 225.80p | 703289 |
24/12/2018 | 227.40p | 230.70p | 227.00p | 230.70p | 289212 |
21/12/2018 | 226.40p | 230.70p | 226.40p | 230.10p | 1522099 |
20/12/2018 | 224.10p | 229.30p | 220.00p | 226.70p | 1857005 |
19/12/2018 | 228.80p | 229.30p | 225.50p | 225.60p | 2162207 |
18/12/2018 | 231.80p | 231.80p | 224.90p | 228.90p | 2693262 |
17/12/2018 | 237.60p | 237.60p | 230.50p | 233.00p | 1615622 |
14/12/2018 | 240.50p | 240.50p | 234.80p | 238.40p | 1271568 |
13/12/2018 | 243.10p | 247.70p | 241.70p | 242.60p | 832676 |
12/12/2018 | 244.60p | 246.70p | 240.40p | 245.00p | 1366291 |
11/12/2018 | 240.90p | 248.80p | 238.30p | 244.20p | 1656023 |
10/12/2018 | 247.90p | 251.40p | 237.00p | 237.00p | 2561673 |
07/12/2018 | 258.80p | 261.60p | 256.60p | 257.50p | 724697 |
06/12/2018 | 259.80p | 259.80p | 255.00p | 257.90p | 1105981 |
05/12/2018 | 256.90p | 265.00p | 254.50p | 261.60p | 1327028 |
04/12/2018 | 254.50p | 266.00p | 254.50p | 258.30p | 1391506 |
03/12/2018 | 262.70p | 262.70p | 258.70p | 260.70p | 1310291 |
30/11/2018 | 257.80p | 258.60p | 254.76p | 257.20p | 1519033 |
29/11/2018 | 266.60p | 267.00p | 255.00p | 259.50p | 1850558 |
28/11/2018 | 270.50p | 271.20p | 263.56p | 266.00p | 1243243 |
27/11/2018 | 268.50p | 271.50p | 265.40p | 271.40p | 1864658 |
26/11/2018 | 268.10p | 272.70p | 268.10p | 270.00p | 1495842 |
23/11/2018 | 267.40p | 270.00p | 266.90p | 267.00p | 971619 |
22/11/2018 | 268.50p | 270.20p | 263.10p | 268.60p | 1106583 |
21/11/2018 | 263.90p | 269.70p | 263.80p | 268.50p | 1729952 |
20/11/2018 | 269.00p | 271.20p | 263.55p | 265.00p | 1650692 |
19/11/2018 | 271.30p | 272.00p | 267.80p | 270.40p | 1325370 |
16/11/2018 | 272.90p | 276.90p | 268.80p | 271.60p | 2107037 |
15/11/2018 | 283.80p | 285.90p | 272.40p | 273.70p | 2524083 |
14/11/2018 | 283.00p | 287.50p | 282.08p | 284.00p | 855298 |
13/11/2018 | 277.00p | 284.80p | 276.60p | 284.00p | 947947 |
12/11/2018 | 297.50p | 297.50p | 277.60p | 277.60p | 1720967 |
09/11/2018 | 296.00p | 301.05p | 295.70p | 296.90p | 4623639 |
08/11/2018 | 293.40p | 297.20p | 290.40p | 297.20p | 1711333 |
07/11/2018 | 290.70p | 292.70p | 288.10p | 292.00p | 1349748 |
06/11/2018 | 284.60p | 290.00p | 281.80p | 288.40p | 1361051 |
05/11/2018 | 290.50p | 293.90p | 281.90p | 281.90p | 1214272 |
02/11/2018 | 291.80p | 294.94p | 291.30p | 292.40p | 1654915 |
01/11/2018 | 277.60p | 293.00p | 277.60p | 289.30p | 2119724 |
31/10/2018 | 277.30p | 283.60p | 277.30p | 283.30p | 1903608 |
30/10/2018 | 278.10p | 278.70p | 273.20p | 275.70p | 1698599 |
29/10/2018 | 270.70p | 278.90p | 269.80p | 276.60p | 1495764 |
26/10/2018 | 262.00p | 270.40p | 262.00p | 269.70p | 1985130 |
25/10/2018 | 255.40p | 264.90p | 254.00p | 264.90p | 1096727 |
24/10/2018 | 256.80p | 260.30p | 253.20p | 258.30p | 991575 |
23/10/2018 | 255.60p | 257.63p | 253.50p | 254.20p | 1629875 |
22/10/2018 | 266.50p | 268.30p | 257.80p | 257.90p | 1336413 |
19/10/2018 | 274.50p | 274.50p | 261.20p | 266.70p | 3194842 |
18/10/2018 | 273.00p | 285.90p | 267.20p | 274.90p | 4223200 |
17/10/2018 | 264.30p | 265.00p | 259.44p | 260.70p | 2476623 |
16/10/2018 | 266.30p | 269.30p | 262.70p | 264.00p | 1846507 |
15/10/2018 | 262.70p | 268.20p | 261.30p | 265.40p | 1459419 |
12/10/2018 | 268.00p | 269.50p | 262.10p | 263.80p | 1579046 |
11/10/2018 | 262.30p | 268.30p | 261.77p | 265.70p | 2654473 |
10/10/2018 | 265.50p | 271.00p | 265.20p | 267.00p | 1009633 |
09/10/2018 | 268.30p | 270.20p | 264.76p | 268.90p | 1660876 |
08/10/2018 | 270.00p | 271.70p | 266.00p | 268.50p | 1419769 |
05/10/2018 | 269.60p | 271.30p | 265.80p | 271.30p | 1297313 |
04/10/2018 | 273.30p | 277.60p | 265.00p | 269.70p | 1630445 |
03/10/2018 | 277.80p | 277.80p | 273.30p | 273.70p | 739400 |
02/10/2018 | 280.40p | 280.40p | 275.60p | 275.60p | 693513 |
01/10/2018 | 279.90p | 284.20p | 277.20p | 281.10p | 2018803 |
28/09/2018 | 284.30p | 284.30p | 279.40p | 279.40p | 1153744 |
27/09/2018 | 283.70p | 284.20p | 280.00p | 282.70p | 1398316 |
26/09/2018 | 277.80p | 283.30p | 277.80p | 282.80p | 747857 |
25/09/2018 | 278.50p | 280.00p | 276.40p | 278.50p | 842304 |
24/09/2018 | 277.60p | 281.40p | 276.10p | 276.80p | 810143 |
21/09/2018 | 275.70p | 279.70p | 274.80p | 276.90p | 1789516 |
20/09/2018 | 280.70p | 280.70p | 275.40p | 275.50p | 975037 |
19/09/2018 | 280.50p | 283.40p | 278.40p | 278.40p | 1039016 |
*Close Price adjusted for both dividends and splits