Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2019 | 271.80p | 274.45p | 269.95p | 272.05p | 31718544 |
13/06/2019 | 268.20p | 273.00p | 267.10p | 273.00p | 35468600 |
12/06/2019 | 268.95p | 271.75p | 267.10p | 269.55p | 30906756 |
11/06/2019 | 268.90p | 273.50p | 268.90p | 270.90p | 36493336 |
10/06/2019 | 263.85p | 265.70p | 263.15p | 264.95p | 17671308 |
07/06/2019 | 262.35p | 265.02p | 259.75p | 260.90p | 27827220 |
06/06/2019 | 259.30p | 264.70p | 259.15p | 261.25p | 26472884 |
05/06/2019 | 262.65p | 265.60p | 258.45p | 259.50p | 32168014 |
04/06/2019 | 256.30p | 262.70p | 254.20p | 261.80p | 32054738 |
03/06/2019 | 251.90p | 258.75p | 250.70p | 256.75p | 29311938 |
31/05/2019 | 257.05p | 257.60p | 252.35p | 254.65p | 40555672 |
30/05/2019 | 260.00p | 261.35p | 258.10p | 260.00p | 22621124 |
29/05/2019 | 260.60p | 260.60p | 249.75p | 258.50p | 46719184 |
28/05/2019 | 264.20p | 268.20p | 259.30p | 260.05p | 43539952 |
24/05/2019 | 262.20p | 263.79p | 259.10p | 261.00p | 37365960 |
23/05/2019 | 263.90p | 265.60p | 257.55p | 259.65p | 43135856 |
22/05/2019 | 274.05p | 275.40p | 266.45p | 266.45p | 36519816 |
21/05/2019 | 273.45p | 277.30p | 272.35p | 273.25p | 26892684 |
20/05/2019 | 276.40p | 277.95p | 271.55p | 273.00p | 30922666 |
17/05/2019 | 275.45p | 278.87p | 271.70p | 276.70p | 32845792 |
16/05/2019 | 278.85p | 283.36p | 276.90p | 280.15p | 32572020 |
15/05/2019 | 279.95p | 280.00p | 272.30p | 278.35p | 29253832 |
14/05/2019 | 272.50p | 280.28p | 272.50p | 277.00p | 39317064 |
13/05/2019 | 282.55p | 282.65p | 271.25p | 271.70p | 36568484 |
10/05/2019 | 283.90p | 287.00p | 280.10p | 280.85p | 21521772 |
09/05/2019 | 282.10p | 284.25p | 279.25p | 280.70p | 52195056 |
08/05/2019 | 287.70p | 292.40p | 282.30p | 286.95p | 38795180 |
07/05/2019 | 296.00p | 296.00p | 287.95p | 289.50p | 50100944 |
03/05/2019 | 296.00p | 301.60p | 296.00p | 298.40p | 22019438 |
02/05/2019 | 297.80p | 300.60p | 295.00p | 296.40p | 33831688 |
01/05/2019 | 305.45p | 307.75p | 301.45p | 301.80p | 12756977 |
30/04/2019 | 311.00p | 311.65p | 298.90p | 304.35p | 56370276 |
29/04/2019 | 309.70p | 314.50p | 309.45p | 312.55p | 21142662 |
26/04/2019 | 317.90p | 317.90p | 308.00p | 310.85p | 50975984 |
25/04/2019 | 328.00p | 328.05p | 320.65p | 321.45p | 28724754 |
24/04/2019 | 335.65p | 337.05p | 330.60p | 334.05p | 21014810 |
23/04/2019 | 338.50p | 339.80p | 334.95p | 337.15p | 26829434 |
18/04/2019 | 340.00p | 340.15p | 334.30p | 338.20p | 23884136 |
17/04/2019 | 334.55p | 343.90p | 330.76p | 340.30p | 38041432 |
16/04/2019 | 333.25p | 334.40p | 330.70p | 334.00p | 25008872 |
15/04/2019 | 333.60p | 333.89p | 328.65p | 330.00p | 20350520 |
12/04/2019 | 324.00p | 333.30p | 321.75p | 332.45p | 39972008 |
11/04/2019 | 328.25p | 330.15p | 321.65p | 322.70p | 32372490 |
10/04/2019 | 328.90p | 332.50p | 328.40p | 331.55p | 27399372 |
09/04/2019 | 330.35p | 333.36p | 326.70p | 330.35p | 34297828 |
08/04/2019 | 333.00p | 357.12p | 330.90p | 331.00p | 22959868 |
05/04/2019 | 329.30p | 333.40p | 329.30p | 332.25p | 23429792 |
04/04/2019 | 331.85p | 331.85p | 327.45p | 328.70p | 30106220 |
03/04/2019 | 330.00p | 334.75p | 329.25p | 333.05p | 33585664 |
02/04/2019 | 328.95p | 329.60p | 323.80p | 328.00p | 31394572 |
01/04/2019 | 322.05p | 329.80p | 322.05p | 326.20p | 43787240 |
29/03/2019 | 317.00p | 319.88p | 315.90p | 317.95p | 34343440 |
28/03/2019 | 310.55p | 314.35p | 309.75p | 311.60p | 21182544 |
27/03/2019 | 310.10p | 312.50p | 307.35p | 308.70p | 20878454 |
26/03/2019 | 310.80p | 313.85p | 308.25p | 308.60p | 24835968 |
25/03/2019 | 308.00p | 313.55p | 306.31p | 310.10p | 23105980 |
22/03/2019 | 320.80p | 321.70p | 310.85p | 311.35p | 27903996 |
21/03/2019 | 321.50p | 325.35p | 318.85p | 318.85p | 32072432 |
20/03/2019 | 315.40p | 319.00p | 310.20p | 316.95p | 36971528 |
19/03/2019 | 312.00p | 321.85p | 311.70p | 320.15p | 38842544 |
18/03/2019 | 305.50p | 312.75p | 305.50p | 310.80p | 25095660 |
15/03/2019 | 307.30p | 310.00p | 305.45p | 305.45p | 53377880 |
14/03/2019 | 306.15p | 309.15p | 303.85p | 306.25p | 36535680 |
13/03/2019 | 302.00p | 309.40p | 302.00p | 307.30p | 40008116 |
12/03/2019 | 304.90p | 305.45p | 301.70p | 304.00p | 42257616 |
11/03/2019 | 298.15p | 303.60p | 298.15p | 302.15p | 21251176 |
08/03/2019 | 298.00p | 301.40p | 293.00p | 296.95p | 35127916 |
07/03/2019 | 307.20p | 307.91p | 301.55p | 302.95p | 30910592 |
06/03/2019 | 305.40p | 310.80p | 305.30p | 309.45p | 20916076 |
05/03/2019 | 305.30p | 307.60p | 303.94p | 305.95p | 19048182 |
04/03/2019 | 305.65p | 306.85p | 304.20p | 305.20p | 20029956 |
01/03/2019 | 305.00p | 306.96p | 303.40p | 304.40p | 28120668 |
28/02/2019 | 305.95p | 306.30p | 302.25p | 303.95p | 41650488 |
27/02/2019 | 305.00p | 312.30p | 303.10p | 308.65p | 44267328 |
26/02/2019 | 304.70p | 308.00p | 299.73p | 307.00p | 32319096 |
25/02/2019 | 311.00p | 318.38p | 305.00p | 305.30p | 45313924 |
22/02/2019 | 303.00p | 311.50p | 300.50p | 308.85p | 44330356 |
21/02/2019 | 308.45p | 309.20p | 299.70p | 300.50p | 36122604 |
20/02/2019 | 300.50p | 312.20p | 298.42p | 310.45p | 61259152 |
19/02/2019 | 301.95p | 304.20p | 296.35p | 302.75p | 29195444 |
18/02/2019 | 304.50p | 306.50p | 302.30p | 303.15p | 21119048 |
15/02/2019 | 294.50p | 304.90p | 294.00p | 303.65p | 38579816 |
14/02/2019 | 300.60p | 301.00p | 295.81p | 297.10p | 19430332 |
13/02/2019 | 293.65p | 300.20p | 293.55p | 298.40p | 29397324 |
12/02/2019 | 293.30p | 294.80p | 289.80p | 291.70p | 28081596 |
11/02/2019 | 293.75p | 296.93p | 288.55p | 289.85p | 31910030 |
08/02/2019 | 294.95p | 300.40p | 292.05p | 292.05p | 31908584 |
07/02/2019 | 303.35p | 305.30p | 297.30p | 297.30p | 25017638 |
06/02/2019 | 305.00p | 306.70p | 302.15p | 305.30p | 30428680 |
05/02/2019 | 303.40p | 307.95p | 302.93p | 303.70p | 31073460 |
04/02/2019 | 301.45p | 304.40p | 299.75p | 301.75p | 33825632 |
01/02/2019 | 305.10p | 311.10p | 302.22p | 306.20p | 45326288 |
31/01/2019 | 306.30p | 311.95p | 305.00p | 309.45p | 38416064 |
30/01/2019 | 301.00p | 308.40p | 300.00p | 305.25p | 42440376 |
29/01/2019 | 293.20p | 300.38p | 292.15p | 297.05p | 29847202 |
28/01/2019 | 296.50p | 302.25p | 288.85p | 291.45p | 29777834 |
25/01/2019 | 290.45p | 300.45p | 290.45p | 297.50p | 37291436 |
24/01/2019 | 286.90p | 289.95p | 285.55p | 288.15p | 23040382 |
23/01/2019 | 288.00p | 291.25p | 286.05p | 286.65p | 26955392 |
22/01/2019 | 291.85p | 294.60p | 287.45p | 289.95p | 28720332 |
21/01/2019 | 297.95p | 299.70p | 295.45p | 296.05p | 15310394 |
18/01/2019 | 293.85p | 302.35p | 293.23p | 297.75p | 43568568 |
17/01/2019 | 289.00p | 291.70p | 287.13p | 290.25p | 29255044 |
16/01/2019 | 294.85p | 296.25p | 287.90p | 287.90p | 37060960 |
15/01/2019 | 294.95p | 298.60p | 290.50p | 291.75p | 25981710 |
14/01/2019 | 292.50p | 295.00p | 288.55p | 291.30p | 23803480 |
11/01/2019 | 296.10p | 299.90p | 291.63p | 295.65p | 24933582 |
10/01/2019 | 294.80p | 295.30p | 287.85p | 295.15p | 25041938 |
09/01/2019 | 294.00p | 299.70p | 292.65p | 293.15p | 41765192 |
08/01/2019 | 285.40p | 292.50p | 283.70p | 288.90p | 25838066 |
07/01/2019 | 289.10p | 290.55p | 284.76p | 287.35p | 27993380 |
04/01/2019 | 275.55p | 285.50p | 272.75p | 284.20p | 42958872 |
03/01/2019 | 279.70p | 281.10p | 268.40p | 269.05p | 43282904 |
02/01/2019 | 282.65p | 284.73p | 276.20p | 282.50p | 36119964 |
31/12/2018 | 293.25p | 294.05p | 290.35p | 291.35p | 10329649 |
28/12/2018 | 285.50p | 293.15p | 284.90p | 290.00p | 25040830 |
27/12/2018 | 292.30p | 294.15p | 278.75p | 282.15p | 26614770 |
24/12/2018 | 280.95p | 291.40p | 280.95p | 287.70p | 8839227 |
21/12/2018 | 286.25p | 290.25p | 284.50p | 287.20p | 64911960 |
20/12/2018 | 287.35p | 290.25p | 284.59p | 284.70p | 41913528 |
19/12/2018 | 280.95p | 296.15p | 280.95p | 294.40p | 38191212 |
18/12/2018 | 289.55p | 293.65p | 287.80p | 288.20p | 31899372 |
17/12/2018 | 289.95p | 294.95p | 289.75p | 292.95p | 23330716 |
14/12/2018 | 289.40p | 293.50p | 284.75p | 289.65p | 35464292 |
13/12/2018 | 294.15p | 299.45p | 292.60p | 295.15p | 36289492 |
12/12/2018 | 284.95p | 293.25p | 282.95p | 291.55p | 197699200 |
11/12/2018 | 277.50p | 287.20p | 276.55p | 283.70p | 33849160 |
10/12/2018 | 275.00p | 279.40p | 273.35p | 274.50p | 31506232 |
07/12/2018 | 274.55p | 286.30p | 273.40p | 279.40p | 39351776 |
06/12/2018 | 278.85p | 280.33p | 268.35p | 270.90p | 60726240 |
05/12/2018 | 294.05p | 294.46p | 285.20p | 285.50p | 32233388 |
04/12/2018 | 300.00p | 301.55p | 294.05p | 297.00p | 40565284 |
03/12/2018 | 315.00p | 315.00p | 296.85p | 300.80p | 57138652 |
30/11/2018 | 293.60p | 294.35p | 287.55p | 290.15p | 45391760 |
29/11/2018 | 292.75p | 297.35p | 291.95p | 293.30p | 35292156 |
28/11/2018 | 283.75p | 290.30p | 283.50p | 286.35p | 31792734 |
27/11/2018 | 283.95p | 286.20p | 281.10p | 282.60p | 28796880 |
26/11/2018 | 283.00p | 287.90p | 282.25p | 286.75p | 30991052 |
23/11/2018 | 288.65p | 290.85p | 279.45p | 280.55p | 37295224 |
22/11/2018 | 294.95p | 295.00p | 287.85p | 290.65p | 25414924 |
21/11/2018 | 297.25p | 299.37p | 293.55p | 296.05p | 39996548 |
20/11/2018 | 297.80p | 299.95p | 291.25p | 295.90p | 34882300 |
19/11/2018 | 300.55p | 303.00p | 299.40p | 300.65p | 28699450 |
16/11/2018 | 303.95p | 305.30p | 295.40p | 297.50p | 41639628 |
15/11/2018 | 297.10p | 300.20p | 293.75p | 297.85p | 42132064 |
14/11/2018 | 291.80p | 296.75p | 287.15p | 291.60p | 50083692 |
13/11/2018 | 299.70p | 302.75p | 291.00p | 294.75p | 47703164 |
12/11/2018 | 311.05p | 312.60p | 296.75p | 297.00p | 48656392 |
09/11/2018 | 313.50p | 314.00p | 302.40p | 303.90p | 42775220 |
08/11/2018 | 317.40p | 319.82p | 316.10p | 318.00p | 35054596 |
07/11/2018 | 315.05p | 320.41p | 313.90p | 316.20p | 29166222 |
06/11/2018 | 321.20p | 323.55p | 310.55p | 311.90p | 32309216 |
05/11/2018 | 321.00p | 325.35p | 318.54p | 321.15p | 27641444 |
02/11/2018 | 338.10p | 341.85p | 320.00p | 320.00p | 59568416 |
01/11/2018 | 318.85p | 329.85p | 317.65p | 328.30p | 53118568 |
31/10/2018 | 310.35p | 323.35p | 310.20p | 318.85p | 62439664 |
30/10/2018 | 308.50p | 313.05p | 304.45p | 304.45p | 38098012 |
29/10/2018 | 303.30p | 314.35p | 302.95p | 308.20p | 34612936 |
26/10/2018 | 296.90p | 302.50p | 293.75p | 302.50p | 36400168 |
25/10/2018 | 294.50p | 307.60p | 293.50p | 302.85p | 41652208 |
24/10/2018 | 303.65p | 305.25p | 296.15p | 297.90p | 34087352 |
23/10/2018 | 306.70p | 309.41p | 295.15p | 299.75p | 49231352 |
22/10/2018 | 314.10p | 318.60p | 309.85p | 310.65p | 24982216 |
19/10/2018 | 312.75p | 316.15p | 308.35p | 308.35p | 34811040 |
18/10/2018 | 311.90p | 315.40p | 308.25p | 309.95p | 34539444 |
17/10/2018 | 317.90p | 321.95p | 312.25p | 315.05p | 36150312 |
16/10/2018 | 315.60p | 316.80p | 312.15p | 314.80p | 30167104 |
15/10/2018 | 313.25p | 318.70p | 310.00p | 318.65p | 29138178 |
12/10/2018 | 315.45p | 321.15p | 313.19p | 313.60p | 41130540 |
11/10/2018 | 305.35p | 314.70p | 301.55p | 311.25p | 56964288 |
10/10/2018 | 325.30p | 326.33p | 311.85p | 311.85p | 40397432 |
09/10/2018 | 325.05p | 329.35p | 322.70p | 326.15p | 36260448 |
08/10/2018 | 323.40p | 327.45p | 321.50p | 321.70p | 37122520 |
05/10/2018 | 329.95p | 330.00p | 322.35p | 325.00p | 42216128 |
04/10/2018 | 333.65p | 339.65p | 332.55p | 333.00p | 38376656 |
03/10/2018 | 337.05p | 339.25p | 331.98p | 333.55p | 31199230 |
02/10/2018 | 330.50p | 337.60p | 328.80p | 336.25p | 49891248 |
01/10/2018 | 331.20p | 335.40p | 328.15p | 331.95p | 31036096 |
28/09/2018 | 332.65p | 335.20p | 325.60p | 331.70p | 39975692 |
27/09/2018 | 335.95p | 336.50p | 329.25p | 330.65p | 39722736 |
26/09/2018 | 340.00p | 341.80p | 336.60p | 338.00p | 32896596 |
25/09/2018 | 335.10p | 342.08p | 334.01p | 341.50p | 54282040 |
24/09/2018 | 329.45p | 334.90p | 328.50p | 330.00p | 33496728 |
21/09/2018 | 331.35p | 337.36p | 340.00p | 336.80p | 89773392 |
20/09/2018 | 319.95p | 324.00p | 319.15p | 321.70p | 59892832 |
19/09/2018 | 313.40p | 321.49p | 312.20p | 319.60p | 51655304 |
18/09/2018 | 302.00p | 310.40p | 300.65p | 308.70p | 63847808 |
17/09/2018 | 298.00p | 300.60p | 294.75p | 300.35p | 32540292 |
14/09/2018 | 301.45p | 304.55p | 300.35p | 301.55p | 31871110 |
13/09/2018 | 296.90p | 301.35p | 295.80p | 299.50p | 40401656 |
12/09/2018 | 287.70p | 297.45p | 286.55p | 295.10p | 41318008 |
11/09/2018 | 290.10p | 292.35p | 284.37p | 286.90p | 44611908 |
10/09/2018 | 293.95p | 294.60p | 289.40p | 290.75p | 38432424 |
07/09/2018 | 305.00p | 305.73p | 294.85p | 295.95p | 50529716 |
06/09/2018 | 305.45p | 312.77p | 302.40p | 304.10p | 27872004 |
05/09/2018 | 308.50p | 317.25p | 307.90p | 312.10p | 37098036 |
04/09/2018 | 317.00p | 317.80p | 307.45p | 311.00p | 37184976 |
03/09/2018 | 314.60p | 318.65p | 313.40p | 316.75p | 19566956 |
31/08/2018 | 319.95p | 320.65p | 313.55p | 313.55p | 44211744 |
30/08/2018 | 322.10p | 325.95p | 318.20p | 322.90p | 25940212 |
*Close Price adjusted for both dividends and splits