Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2018 | 237.76p | 237.76p | 234.28p | 235.56p | 428199 |
03/09/2018 | 238.49p | 238.49p | 233.36p | 235.01p | 381448 |
31/08/2018 | 239.95p | 240.58p | 232.08p | 233.55p | 819474 |
30/08/2018 | 242.15p | 242.15p | 236.66p | 236.66p | 574481 |
29/08/2018 | 241.97p | 249.84p | 241.23p | 242.70p | 355022 |
28/08/2018 | 243.25p | 247.82p | 243.25p | 247.82p | 604833 |
24/08/2018 | 239.95p | 243.98p | 239.95p | 241.78p | 407383 |
23/08/2018 | 241.05p | 242.88p | 239.40p | 240.32p | 428394 |
22/08/2018 | 241.42p | 241.97p | 239.40p | 241.60p | 368835 |
21/08/2018 | 232.63p | 244.71p | 232.63p | 241.42p | 535273 |
20/08/2018 | 233.91p | 239.40p | 233.91p | 237.76p | 636974 |
17/08/2018 | 233.18p | 235.56p | 230.62p | 233.91p | 330458 |
16/08/2018 | 238.31p | 238.31p | 234.28p | 234.83p | 487432 |
15/08/2018 | 239.22p | 240.87p | 233.85p | 234.28p | 515640 |
14/08/2018 | 241.42p | 258.07p | 239.95p | 239.95p | 2369433 |
13/08/2018 | 235.38p | 237.39p | 233.55p | 234.10p | 172028 |
10/08/2018 | 239.95p | 241.66p | 237.21p | 237.21p | 321884 |
09/08/2018 | 242.15p | 242.15p | 237.57p | 239.77p | 371462 |
08/08/2018 | 237.57p | 242.15p | 235.74p | 240.87p | 578677 |
07/08/2018 | 241.42p | 241.42p | 236.11p | 236.11p | 598039 |
06/08/2018 | 245.26p | 248.01p | 237.94p | 238.31p | 651114 |
03/08/2018 | 244.89p | 245.81p | 240.68p | 243.43p | 714546 |
02/08/2018 | 241.23p | 246.72p | 234.83p | 241.78p | 1035576 |
01/08/2018 | 237.94p | 240.87p | 236.11p | 236.11p | 751985 |
31/07/2018 | 245.26p | 259.17p | 237.57p | 238.12p | 1634795 |
30/07/2018 | 237.21p | 240.68p | 234.64p | 239.22p | 1012354 |
27/07/2018 | 233.55p | 238.31p | 233.55p | 236.48p | 937940 |
26/07/2018 | 230.80p | 235.26p | 230.80p | 235.01p | 1630249 |
25/07/2018 | 230.80p | 231.72p | 228.60p | 229.89p | 646446 |
24/07/2018 | 227.32p | 233.00p | 225.31p | 231.53p | 858674 |
23/07/2018 | 232.81p | 232.81p | 224.03p | 226.23p | 1253614 |
20/07/2018 | 234.28p | 237.57p | 232.45p | 236.11p | 926593 |
19/07/2018 | 245.81p | 246.18p | 235.38p | 236.29p | 620791 |
18/07/2018 | 238.12p | 247.64p | 237.94p | 247.27p | 817576 |
17/07/2018 | 240.50p | 240.50p | 232.27p | 237.02p | 757550 |
16/07/2018 | 231.53p | 241.23p | 230.25p | 238.85p | 980410 |
13/07/2018 | 231.35p | 236.66p | 230.56p | 232.27p | 828922 |
12/07/2018 | 222.02p | 230.62p | 222.02p | 230.62p | 596598 |
11/07/2018 | 225.68p | 225.68p | 221.28p | 223.48p | 535852 |
10/07/2018 | 226.04p | 228.42p | 224.03p | 227.32p | 621798 |
09/07/2018 | 225.49p | 226.77p | 223.30p | 225.49p | 940128 |
06/07/2018 | 222.38p | 226.23p | 220.73p | 226.04p | 1719296 |
05/07/2018 | 220.19p | 223.30p | 217.81p | 222.20p | 997541 |
04/07/2018 | 222.75p | 224.03p | 218.72p | 220.19p | 821127 |
03/07/2018 | 225.31p | 234.10p | 221.83p | 222.56p | 1138616 |
02/07/2018 | 232.27p | 233.18p | 221.47p | 223.30p | 1732257 |
29/06/2018 | 263.01p | 264.84p | 231.17p | 231.35p | 2735754 |
28/06/2018 | 262.10p | 263.56p | 257.71p | 259.72p | 483307 |
27/06/2018 | 263.38p | 264.30p | 258.62p | 263.75p | 556035 |
26/06/2018 | 259.90p | 262.28p | 258.07p | 260.27p | 480765 |
25/06/2018 | 255.51p | 260.45p | 254.95p | 259.17p | 1084318 |
22/06/2018 | 251.48p | 257.34p | 251.12p | 257.34p | 2665401 |
21/06/2018 | 256.06p | 256.06p | 248.37p | 252.40p | 775274 |
20/06/2018 | 256.61p | 258.62p | 254.60p | 254.60p | 934046 |
19/06/2018 | 263.20p | 263.20p | 253.68p | 254.60p | 1077235 |
18/06/2018 | 270.34p | 270.34p | 260.45p | 264.84p | 723676 |
15/06/2018 | 269.60p | 270.88p | 266.49p | 270.88p | 2781125 |
14/06/2018 | 275.64p | 275.64p | 264.84p | 269.97p | 1568674 |
13/06/2018 | 269.97p | 271.25p | 269.05p | 269.24p | 736961 |
12/06/2018 | 273.08p | 274.18p | 269.24p | 269.24p | 558194 |
11/06/2018 | 273.63p | 274.55p | 271.62p | 271.62p | 522685 |
08/06/2018 | 272.17p | 275.09p | 270.70p | 271.98p | 522458 |
07/06/2018 | 276.01p | 278.94p | 273.45p | 273.81p | 898823 |
06/06/2018 | 276.92p | 278.02p | 273.81p | 276.01p | 2024634 |
05/06/2018 | 277.84p | 280.22p | 274.73p | 276.92p | 465037 |
04/06/2018 | 276.92p | 280.77p | 276.74p | 279.12p | 387644 |
01/06/2018 | 272.17p | 276.74p | 270.34p | 276.01p | 2406831 |
31/05/2018 | 270.88p | 273.26p | 268.32p | 270.15p | 1363939 |
30/05/2018 | 268.32p | 271.62p | 267.41p | 269.42p | 466865 |
29/05/2018 | 273.81p | 274.18p | 266.98p | 268.32p | 1136344 |
25/05/2018 | 271.25p | 276.19p | 269.42p | 275.46p | 720363 |
24/05/2018 | 274.55p | 274.73p | 269.79p | 270.70p | 649561 |
23/05/2018 | 278.39p | 279.12p | 272.53p | 273.63p | 877477 |
22/05/2018 | 274.55p | 277.29p | 273.21p | 276.19p | 1348652 |
21/05/2018 | 273.63p | 275.09p | 273.08p | 274.55p | 564393 |
18/05/2018 | 273.26p | 274.91p | 269.60p | 273.26p | 657500 |
17/05/2018 | 266.31p | 274.73p | 264.30p | 273.63p | 787358 |
16/05/2018 | 264.11p | 268.14p | 264.11p | 266.86p | 414724 |
15/05/2018 | 262.65p | 265.94p | 261.37p | 264.84p | 602125 |
14/05/2018 | 264.84p | 267.04p | 262.29p | 263.56p | 485779 |
11/05/2018 | 263.93p | 266.86p | 262.61p | 266.13p | 534473 |
10/05/2018 | 263.56p | 266.49p | 261.73p | 263.93p | 462790 |
09/05/2018 | 263.01p | 264.84p | 261.18p | 263.56p | 548636 |
08/05/2018 | 256.43p | 262.47p | 255.69p | 261.92p | 491894 |
04/05/2018 | 254.23p | 258.80p | 254.23p | 256.43p | 573228 |
03/05/2018 | 263.01p | 263.01p | 253.81p | 254.41p | 886439 |
02/05/2018 | 260.64p | 265.94p | 258.62p | 265.39p | 1175835 |
01/05/2018 | 259.90p | 261.73p | 257.16p | 258.26p | 423603 |
30/04/2018 | 257.52p | 262.65p | 256.97p | 259.54p | 771846 |
27/04/2018 | 261.18p | 264.84p | 256.06p | 262.10p | 1000651 |
26/04/2018 | 258.62p | 274.55p | 258.62p | 261.18p | 1160685 |
25/04/2018 | 266.86p | 266.86p | 258.26p | 258.44p | 755939 |
24/04/2018 | 269.24p | 271.43p | 267.77p | 268.51p | 564233 |
23/04/2018 | 271.25p | 272.72p | 268.69p | 271.25p | 571311 |
20/04/2018 | 274.00p | 274.00p | 269.60p | 271.80p | 612778 |
19/04/2018 | 271.62p | 275.46p | 271.62p | 273.08p | 764968 |
18/04/2018 | 272.72p | 272.72p | 269.79p | 271.07p | 1342709 |
17/04/2018 | 267.77p | 271.71p | 267.77p | 269.60p | 704932 |
16/04/2018 | 271.62p | 272.90p | 267.96p | 267.96p | 514745 |
13/04/2018 | 272.53p | 276.19p | 270.88p | 271.80p | 1184047 |
12/04/2018 | 269.42p | 272.35p | 268.14p | 271.62p | 573636 |
11/04/2018 | 271.98p | 271.98p | 268.32p | 269.42p | 685483 |
10/04/2018 | 273.45p | 273.81p | 271.07p | 272.35p | 842834 |
09/04/2018 | 271.25p | 273.63p | 267.41p | 271.80p | 1038227 |
06/04/2018 | 272.35p | 272.35p | 269.60p | 270.15p | 523389 |
05/04/2018 | 269.05p | 272.35p | 269.05p | 272.17p | 1316328 |
04/04/2018 | 272.35p | 272.35p | 264.48p | 267.04p | 919088 |
03/04/2018 | 269.60p | 272.72p | 265.58p | 271.80p | 925741 |
29/03/2018 | 276.38p | 276.38p | 268.14p | 270.34p | 799381 |
28/03/2018 | 269.05p | 272.53p | 266.13p | 271.43p | 419155 |
27/03/2018 | 271.25p | 272.72p | 268.32p | 269.79p | 1123624 |
26/03/2018 | 276.74p | 276.74p | 268.69p | 268.87p | 601591 |
23/03/2018 | 273.81p | 276.01p | 269.97p | 274.55p | 695538 |
22/03/2018 | 277.84p | 280.40p | 274.00p | 275.28p | 492123 |
21/03/2018 | 276.92p | 280.22p | 275.09p | 279.12p | 528965 |
20/03/2018 | 280.04p | 280.40p | 275.46p | 275.46p | 784375 |
19/03/2018 | 284.06p | 284.62p | 278.21p | 279.30p | 568543 |
16/03/2018 | 286.08p | 286.44p | 280.95p | 283.88p | 1989734 |
15/03/2018 | 286.44p | 289.55p | 285.71p | 286.44p | 847614 |
14/03/2018 | 288.27p | 289.19p | 286.44p | 286.44p | 1499315 |
13/03/2018 | 291.57p | 294.50p | 287.36p | 288.27p | 7768970 |
12/03/2018 | 285.16p | 289.74p | 285.16p | 288.82p | 1431076 |
09/03/2018 | 286.08p | 287.17p | 282.60p | 284.80p | 425174 |
08/03/2018 | 285.89p | 286.63p | 281.87p | 284.80p | 575338 |
07/03/2018 | 281.87p | 287.36p | 281.87p | 285.16p | 908431 |
06/03/2018 | 286.44p | 288.64p | 281.68p | 282.60p | 931262 |
05/03/2018 | 276.74p | 284.61p | 275.46p | 283.33p | 1110363 |
02/03/2018 | 275.46p | 279.85p | 272.90p | 276.74p | 1583082 |
01/03/2018 | 271.07p | 281.68p | 269.05p | 274.73p | 2139457 |
28/02/2018 | 254.05p | 270.34p | 253.41p | 267.04p | 1130640 |
27/02/2018 | 252.03p | 260.64p | 252.03p | 256.97p | 805741 |
26/02/2018 | 260.82p | 261.92p | 257.34p | 257.71p | 491767 |
23/02/2018 | 259.17p | 259.72p | 257.71p | 257.71p | 649130 |
22/02/2018 | 253.13p | 258.26p | 251.67p | 258.26p | 687794 |
21/02/2018 | 256.61p | 256.97p | 251.30p | 255.51p | 708470 |
20/02/2018 | 254.05p | 260.27p | 254.05p | 257.52p | 580571 |
19/02/2018 | 253.68p | 256.79p | 252.03p | 252.95p | 247346 |
16/02/2018 | 254.78p | 258.26p | 253.86p | 254.96p | 460398 |
15/02/2018 | 252.40p | 253.86p | 248.37p | 252.40p | 522002 |
14/02/2018 | 250.02p | 252.22p | 248.19p | 251.12p | 552912 |
13/02/2018 | 252.76p | 252.76p | 249.84p | 250.20p | 337382 |
12/02/2018 | 250.57p | 252.58p | 249.65p | 252.22p | 421070 |
09/02/2018 | 251.67p | 251.67p | 243.43p | 246.91p | 724972 |
08/02/2018 | 255.33p | 260.82p | 251.67p | 252.22p | 1060641 |
07/02/2018 | 253.31p | 258.07p | 245.63p | 256.79p | 875317 |
06/02/2018 | 249.65p | 251.67p | 241.23p | 250.20p | 1528621 |
05/02/2018 | 255.14p | 257.34p | 252.22p | 255.51p | 640013 |
02/02/2018 | 260.45p | 262.47p | 258.37p | 259.17p | 492265 |
01/02/2018 | 266.86p | 268.14p | 260.82p | 260.82p | 425044 |
31/01/2018 | 265.21p | 269.05p | 264.48p | 264.48p | 561964 |
30/01/2018 | 275.09p | 275.28p | 265.03p | 265.03p | 779181 |
29/01/2018 | 276.19p | 278.76p | 276.19p | 276.19p | 821265 |
26/01/2018 | 272.90p | 276.13p | 272.90p | 274.91p | 947351 |
25/01/2018 | 272.35p | 276.74p | 271.25p | 274.73p | 1150967 |
24/01/2018 | 270.34p | 274.36p | 269.78p | 273.63p | 806878 |
23/01/2018 | 267.77p | 271.43p | 266.86p | 271.25p | 1181790 |
22/01/2018 | 271.62p | 271.80p | 265.76p | 268.51p | 516781 |
19/01/2018 | 271.25p | 271.43p | 268.14p | 270.88p | 459099 |
18/01/2018 | 265.94p | 270.34p | 265.39p | 270.34p | 431961 |
17/01/2018 | 268.14p | 270.15p | 265.39p | 265.76p | 619336 |
16/01/2018 | 268.32p | 269.97p | 266.68p | 269.97p | 496154 |
15/01/2018 | 269.97p | 269.97p | 261.37p | 268.32p | 458542 |
12/01/2018 | 263.38p | 268.32p | 263.38p | 267.77p | 630286 |
11/01/2018 | 262.65p | 264.84p | 261.00p | 263.20p | 661487 |
10/01/2018 | 260.64p | 264.48p | 259.96p | 261.92p | 561106 |
09/01/2018 | 262.28p | 264.30p | 259.35p | 262.65p | 481990 |
08/01/2018 | 268.87p | 269.79p | 260.64p | 262.47p | 855012 |
05/01/2018 | 273.26p | 275.64p | 269.05p | 269.24p | 967100 |
04/01/2018 | 267.41p | 272.72p | 264.30p | 271.98p | 607374 |
03/01/2018 | 264.48p | 267.47p | 262.65p | 265.21p | 425726 |
02/01/2018 | 259.54p | 262.65p | 257.52p | 261.18p | 438408 |
29/12/2017 | 259.90p | 264.11p | 259.90p | 263.66p | 194155 |
28/12/2017 | 261.82p | 263.47p | 259.54p | 260.36p | 206684 |
27/12/2017 | 257.52p | 262.37p | 256.43p | 261.37p | 192191 |
22/12/2017 | 258.26p | 260.82p | 258.16p | 260.27p | 132341 |
21/12/2017 | 256.88p | 259.63p | 254.87p | 258.16p | 279730 |
20/12/2017 | 256.97p | 258.16p | 255.78p | 256.52p | 333557 |
19/12/2017 | 261.73p | 261.73p | 256.52p | 257.71p | 775704 |
18/12/2017 | 257.80p | 261.73p | 254.96p | 259.26p | 531662 |
15/12/2017 | 257.25p | 259.72p | 255.69p | 256.52p | 856728 |
14/12/2017 | 260.45p | 260.45p | 255.24p | 258.53p | 956714 |
13/12/2017 | 261.37p | 262.47p | 256.88p | 261.82p | 1482244 |
12/12/2017 | 253.41p | 264.66p | 252.86p | 261.55p | 1544705 |
11/12/2017 | 252.12p | 255.60p | 248.19p | 253.41p | 424036 |
08/12/2017 | 246.27p | 250.84p | 244.71p | 250.66p | 741770 |
07/12/2017 | 249.10p | 249.10p | 243.61p | 245.72p | 795241 |
06/12/2017 | 245.35p | 249.93p | 243.61p | 249.47p | 850127 |
05/12/2017 | 249.01p | 250.39p | 244.99p | 248.10p | 978377 |
04/12/2017 | 240.68p | 249.93p | 240.68p | 247.73p | 877708 |
01/12/2017 | 248.74p | 249.29p | 241.42p | 241.97p | 1028372 |
30/11/2017 | 247.64p | 249.74p | 245.63p | 249.29p | 1403108 |
29/11/2017 | 248.92p | 250.93p | 246.27p | 248.46p | 912859 |
28/11/2017 | 243.25p | 247.73p | 241.69p | 247.64p | 924971 |
27/11/2017 | 245.99p | 246.49p | 243.61p | 243.61p | 443247 |
24/11/2017 | 246.91p | 247.09p | 242.70p | 245.54p | 369996 |
23/11/2017 | 244.35p | 245.35p | 241.78p | 244.71p | 335571 |
22/11/2017 | 243.80p | 247.09p | 243.80p | 244.71p | 1057823 |
21/11/2017 | 241.05p | 245.08p | 239.68p | 244.25p | 631866 |
20/11/2017 | 234.92p | 243.06p | 233.46p | 239.77p | 526339 |
17/11/2017 | 241.42p | 241.42p | 236.29p | 237.12p | 484883 |
*Close Price adjusted for both dividends and splits