Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2019 | 212.20p | 213.29p | 208.30p | 212.00p | 8813408 |
19/06/2019 | 223.20p | 223.50p | 211.30p | 212.10p | 12359064 |
18/06/2019 | 219.00p | 224.20p | 214.74p | 222.20p | 13435092 |
17/06/2019 | 216.10p | 220.40p | 215.00p | 218.70p | 14132190 |
14/06/2019 | 214.30p | 218.40p | 185.00p | 216.00p | 12477780 |
13/06/2019 | 217.00p | 217.10p | 212.10p | 216.00p | 14680268 |
12/06/2019 | 218.40p | 222.30p | 217.70p | 219.20p | 7537468 |
11/06/2019 | 220.20p | 221.80p | 218.40p | 218.90p | 8513217 |
10/06/2019 | 221.20p | 223.80p | 220.00p | 220.50p | 10590663 |
07/06/2019 | 222.20p | 223.30p | 217.70p | 220.50p | 17306228 |
06/06/2019 | 229.50p | 230.20p | 221.80p | 223.50p | 13502554 |
05/06/2019 | 230.00p | 232.50p | 228.80p | 230.40p | 12488975 |
04/06/2019 | 225.50p | 229.90p | 224.80p | 229.90p | 11310489 |
03/06/2019 | 224.20p | 227.50p | 221.80p | 227.10p | 11989672 |
31/05/2019 | 220.10p | 229.90p | 218.80p | 225.20p | 18539512 |
30/05/2019 | 227.40p | 228.10p | 220.40p | 221.10p | 12329656 |
29/05/2019 | 241.00p | 242.20p | 231.90p | 232.00p | 13859385 |
28/05/2019 | 237.86p | 241.97p | 235.66p | 239.58p | 12862699 |
24/05/2019 | 231.74p | 241.21p | 229.73p | 235.57p | 11882631 |
23/05/2019 | 236.04p | 238.91p | 227.15p | 232.51p | 15256315 |
22/05/2019 | 249.15p | 254.89p | 235.09p | 235.09p | 23134762 |
21/05/2019 | 253.55p | 261.87p | 251.63p | 259.38p | 7145327 |
20/05/2019 | 256.70p | 257.84p | 251.16p | 254.12p | 5562758 |
17/05/2019 | 254.03p | 256.70p | 250.54p | 256.13p | 6547228 |
16/05/2019 | 262.82p | 263.83p | 252.97p | 254.69p | 7294945 |
15/05/2019 | 262.63p | 264.55p | 261.39p | 262.44p | 3566993 |
14/05/2019 | 258.71p | 263.91p | 258.71p | 262.35p | 3319016 |
13/05/2019 | 264.35p | 264.93p | 256.42p | 258.90p | 5575298 |
10/05/2019 | 261.29p | 263.11p | 259.38p | 259.38p | 2851502 |
09/05/2019 | 260.24p | 261.01p | 256.23p | 260.53p | 5607358 |
08/05/2019 | 262.15p | 264.07p | 257.18p | 261.01p | 7362832 |
07/05/2019 | 264.93p | 267.42p | 262.15p | 264.93p | 4623070 |
03/05/2019 | 265.60p | 267.51p | 264.16p | 266.84p | 2917010 |
02/05/2019 | 273.44p | 275.45p | 265.12p | 265.98p | 6162652 |
01/05/2019 | 276.02p | 278.03p | 274.11p | 277.46p | 2510932 |
30/04/2019 | 272.68p | 275.83p | 271.15p | 273.44p | 6004184 |
29/04/2019 | 274.11p | 275.74p | 272.20p | 273.06p | 2981424 |
26/04/2019 | 273.34p | 274.78p | 271.43p | 274.01p | 4301742 |
25/04/2019 | 274.49p | 274.49p | 268.95p | 271.62p | 4889218 |
24/04/2019 | 269.23p | 273.34p | 268.28p | 273.34p | 6359238 |
23/04/2019 | 270.76p | 271.60p | 267.66p | 270.57p | 3563322 |
18/04/2019 | 271.15p | 273.54p | 269.42p | 270.00p | 4406230 |
17/04/2019 | 270.86p | 273.15p | 269.33p | 271.15p | 4093467 |
16/04/2019 | 265.69p | 271.53p | 264.38p | 269.23p | 5022672 |
15/04/2019 | 266.46p | 266.68p | 262.43p | 266.65p | 5985193 |
12/04/2019 | 267.51p | 267.70p | 263.59p | 266.17p | 4998642 |
11/04/2019 | 265.88p | 268.75p | 261.87p | 265.79p | 7434521 |
10/04/2019 | 265.50p | 270.86p | 265.50p | 269.81p | 3215640 |
09/04/2019 | 268.47p | 270.57p | 265.44p | 266.27p | 4508355 |
08/04/2019 | 270.00p | 270.95p | 267.84p | 269.14p | 3585576 |
05/04/2019 | 275.45p | 275.45p | 270.95p | 270.95p | 4527616 |
04/04/2019 | 274.59p | 275.73p | 271.91p | 274.59p | 3376570 |
03/04/2019 | 275.45p | 275.64p | 272.39p | 273.06p | 5540420 |
02/04/2019 | 272.20p | 272.87p | 268.28p | 271.15p | 4643395 |
01/04/2019 | 268.56p | 270.95p | 265.69p | 270.19p | 5837774 |
29/03/2019 | 264.07p | 268.66p | 264.07p | 266.75p | 6863914 |
28/03/2019 | 258.33p | 264.16p | 258.33p | 262.54p | 5832412 |
27/03/2019 | 258.90p | 261.20p | 256.61p | 258.52p | 4388051 |
26/03/2019 | 257.66p | 259.57p | 255.27p | 257.66p | 3469059 |
25/03/2019 | 256.89p | 257.15p | 253.55p | 256.51p | 3096830 |
22/03/2019 | 258.81p | 261.10p | 256.42p | 256.80p | 3888364 |
21/03/2019 | 257.66p | 261.20p | 253.93p | 257.85p | 5576586 |
20/03/2019 | 265.79p | 265.79p | 257.85p | 257.85p | 5804286 |
19/03/2019 | 262.15p | 267.03p | 262.15p | 265.02p | 4540317 |
18/03/2019 | 258.23p | 263.59p | 256.32p | 262.35p | 8010812 |
15/03/2019 | 260.43p | 262.46p | 257.28p | 258.52p | 11309816 |
14/03/2019 | 256.32p | 263.49p | 253.74p | 260.43p | 4535291 |
13/03/2019 | 255.94p | 257.28p | 253.83p | 256.03p | 6144472 |
12/03/2019 | 256.70p | 261.87p | 255.81p | 257.37p | 6445196 |
11/03/2019 | 254.79p | 256.32p | 253.36p | 254.60p | 4781116 |
08/03/2019 | 255.84p | 257.95p | 252.78p | 253.74p | 8095968 |
07/03/2019 | 263.49p | 267.61p | 257.37p | 258.62p | 7322786 |
06/03/2019 | 264.55p | 267.51p | 263.30p | 267.13p | 4222631 |
05/03/2019 | 269.90p | 270.48p | 262.54p | 264.74p | 8259758 |
04/03/2019 | 270.38p | 270.76p | 263.97p | 270.76p | 8479008 |
01/03/2019 | 260.91p | 268.56p | 258.62p | 266.84p | 10810313 |
28/02/2019 | 251.83p | 262.15p | 249.82p | 261.10p | 18769932 |
27/02/2019 | 263.02p | 272.58p | 252.11p | 253.83p | 27323224 |
26/02/2019 | 279.47p | 292.86p | 279.47p | 289.99p | 14354865 |
25/02/2019 | 276.88p | 281.67p | 275.35p | 280.90p | 4963757 |
22/02/2019 | 279.08p | 279.27p | 274.40p | 275.83p | 5944144 |
21/02/2019 | 277.94p | 279.27p | 275.74p | 278.22p | 5169456 |
20/02/2019 | 277.08p | 279.66p | 276.21p | 278.99p | 4733356 |
19/02/2019 | 277.36p | 278.41p | 274.97p | 277.36p | 3991145 |
18/02/2019 | 272.01p | 278.89p | 271.81p | 277.46p | 3985668 |
15/02/2019 | 275.07p | 275.59p | 271.43p | 273.06p | 6066291 |
14/02/2019 | 280.04p | 282.62p | 275.93p | 275.93p | 5367635 |
13/02/2019 | 277.55p | 282.14p | 276.60p | 279.08p | 4667294 |
12/02/2019 | 276.98p | 279.27p | 276.21p | 277.08p | 4934447 |
11/02/2019 | 272.58p | 277.84p | 270.95p | 277.84p | 3901958 |
08/02/2019 | 276.41p | 277.27p | 270.76p | 272.58p | 5099626 |
07/02/2019 | 281.00p | 281.57p | 274.21p | 276.21p | 6832304 |
06/02/2019 | 282.91p | 285.49p | 279.85p | 282.05p | 7533725 |
05/02/2019 | 276.31p | 285.68p | 276.09p | 283.00p | 10023289 |
04/02/2019 | 278.41p | 279.47p | 275.74p | 277.74p | 3682818 |
01/02/2019 | 276.31p | 279.85p | 274.40p | 278.22p | 4598876 |
31/01/2019 | 279.08p | 281.19p | 276.21p | 276.21p | 6482852 |
30/01/2019 | 278.99p | 282.14p | 274.11p | 279.37p | 6228304 |
29/01/2019 | 278.89p | 283.20p | 276.98p | 279.66p | 5324270 |
28/01/2019 | 282.05p | 284.63p | 277.65p | 277.65p | 7367619 |
25/01/2019 | 278.99p | 281.09p | 276.12p | 277.36p | 5056744 |
24/01/2019 | 276.21p | 280.81p | 275.11p | 278.32p | 4533612 |
23/01/2019 | 272.87p | 278.22p | 272.77p | 275.64p | 6019136 |
22/01/2019 | 273.73p | 279.56p | 273.00p | 273.73p | 5320006 |
21/01/2019 | 277.27p | 277.36p | 270.76p | 273.92p | 4753379 |
18/01/2019 | 275.45p | 278.80p | 275.10p | 276.88p | 7381766 |
17/01/2019 | 272.58p | 274.11p | 268.28p | 273.25p | 4716888 |
16/01/2019 | 265.22p | 274.49p | 264.45p | 274.49p | 8566628 |
15/01/2019 | 266.84p | 272.58p | 261.39p | 263.88p | 6296903 |
14/01/2019 | 262.06p | 265.98p | 260.80p | 264.83p | 5381523 |
11/01/2019 | 262.73p | 268.28p | 261.68p | 264.07p | 9313055 |
10/01/2019 | 265.60p | 272.68p | 260.63p | 262.54p | 11152135 |
09/01/2019 | 265.88p | 269.61p | 264.74p | 265.60p | 9441231 |
08/01/2019 | 249.34p | 265.22p | 249.34p | 263.21p | 13118480 |
07/01/2019 | 242.93p | 250.39p | 242.93p | 249.34p | 6931587 |
04/01/2019 | 242.36p | 244.46p | 240.06p | 242.07p | 6263784 |
03/01/2019 | 239.39p | 249.43p | 238.87p | 240.25p | 10044094 |
02/01/2019 | 236.33p | 237.77p | 232.79p | 237.19p | 5555504 |
31/12/2018 | 236.04p | 238.05p | 234.39p | 236.43p | 1186019 |
28/12/2018 | 231.55p | 237.10p | 229.73p | 236.33p | 4668865 |
27/12/2018 | 238.53p | 238.63p | 229.54p | 231.84p | 5317260 |
24/12/2018 | 236.14p | 239.49p | 233.37p | 235.66p | 1863877 |
21/12/2018 | 237.57p | 239.87p | 235.09p | 238.91p | 11296208 |
20/12/2018 | 238.05p | 239.97p | 235.47p | 237.29p | 7304189 |
19/12/2018 | 241.50p | 246.38p | 240.54p | 241.50p | 6479404 |
18/12/2018 | 241.11p | 246.18p | 240.64p | 242.64p | 7759996 |
17/12/2018 | 247.71p | 247.71p | 238.63p | 240.35p | 13158706 |
14/12/2018 | 252.69p | 254.64p | 247.04p | 251.92p | 10336945 |
13/12/2018 | 265.79p | 267.99p | 253.45p | 254.41p | 11758051 |
12/12/2018 | 262.06p | 265.98p | 258.52p | 264.45p | 6747141 |
11/12/2018 | 263.49p | 267.22p | 257.76p | 263.49p | 5892990 |
10/12/2018 | 269.33p | 271.05p | 262.15p | 263.78p | 8107968 |
07/12/2018 | 271.05p | 274.40p | 268.28p | 269.90p | 7884862 |
06/12/2018 | 273.54p | 274.59p | 268.95p | 270.67p | 7892460 |
05/12/2018 | 269.14p | 280.42p | 268.18p | 274.88p | 6488292 |
04/12/2018 | 278.22p | 281.45p | 273.15p | 275.45p | 8440052 |
03/12/2018 | 281.86p | 283.77p | 275.83p | 278.70p | 7560122 |
30/11/2018 | 287.69p | 289.70p | 278.72p | 279.94p | 28421512 |
29/11/2018 | 294.86p | 296.20p | 287.88p | 289.51p | 10436118 |
28/11/2018 | 292.66p | 296.78p | 284.82p | 293.53p | 7695471 |
27/11/2018 | 290.66p | 298.40p | 289.22p | 296.11p | 9770827 |
26/11/2018 | 294.10p | 298.59p | 290.18p | 291.71p | 10248715 |
23/11/2018 | 287.98p | 296.01p | 287.98p | 292.19p | 6662536 |
22/11/2018 | 287.98p | 292.76p | 286.14p | 290.08p | 5603759 |
21/11/2018 | 284.25p | 291.52p | 283.67p | 287.12p | 8923050 |
20/11/2018 | 277.27p | 285.30p | 276.50p | 284.54p | 9596520 |
19/11/2018 | 278.70p | 282.91p | 278.32p | 281.38p | 6485146 |
16/11/2018 | 277.46p | 283.39p | 277.17p | 278.51p | 8814978 |
15/11/2018 | 286.83p | 287.12p | 270.95p | 276.98p | 12210842 |
14/11/2018 | 289.60p | 295.44p | 288.65p | 290.85p | 8769206 |
13/11/2018 | 293.72p | 295.15p | 286.64p | 288.84p | 9954408 |
12/11/2018 | 298.88p | 298.88p | 291.42p | 293.91p | 8742930 |
09/11/2018 | 297.92p | 300.70p | 293.91p | 299.07p | 11692905 |
08/11/2018 | 283.87p | 298.69p | 281.95p | 298.69p | 10771655 |
07/11/2018 | 296.49p | 301.27p | 275.45p | 287.79p | 17947014 |
06/11/2018 | 284.44p | 289.32p | 282.81p | 289.32p | 9347625 |
05/11/2018 | 282.81p | 290.08p | 282.72p | 284.63p | 6695292 |
02/11/2018 | 289.22p | 292.28p | 287.40p | 289.22p | 6052118 |
01/11/2018 | 282.34p | 291.23p | 281.95p | 287.31p | 7521265 |
31/10/2018 | 285.87p | 285.87p | 278.99p | 283.10p | 9652059 |
30/10/2018 | 283.39p | 287.98p | 282.16p | 286.73p | 7273432 |
29/10/2018 | 275.26p | 285.01p | 274.33p | 282.34p | 8669752 |
26/10/2018 | 271.15p | 275.07p | 271.09p | 275.07p | 6228092 |
25/10/2018 | 272.01p | 274.01p | 269.71p | 272.29p | 4244353 |
24/10/2018 | 272.77p | 275.74p | 271.05p | 273.15p | 3952930 |
23/10/2018 | 267.51p | 273.15p | 266.46p | 271.81p | 6283698 |
22/10/2018 | 272.20p | 274.01p | 268.56p | 269.42p | 6096601 |
19/10/2018 | 272.87p | 275.45p | 270.95p | 272.20p | 5911221 |
18/10/2018 | 272.29p | 275.07p | 270.67p | 272.68p | 6064640 |
17/10/2018 | 273.82p | 276.88p | 271.15p | 271.81p | 5945072 |
16/10/2018 | 281.09p | 282.24p | 271.34p | 273.63p | 10431803 |
15/10/2018 | 284.73p | 285.68p | 279.66p | 280.04p | 10320142 |
12/10/2018 | 279.85p | 286.54p | 278.80p | 285.49p | 10846207 |
11/10/2018 | 280.61p | 281.00p | 276.21p | 278.89p | 7274310 |
10/10/2018 | 275.26p | 286.26p | 273.73p | 282.91p | 10791751 |
09/10/2018 | 273.44p | 275.26p | 272.20p | 274.78p | 6516792 |
08/10/2018 | 270.67p | 276.50p | 270.09p | 273.44p | 7035036 |
05/10/2018 | 271.43p | 271.91p | 269.52p | 271.34p | 10473462 |
04/10/2018 | 274.11p | 274.78p | 270.48p | 270.48p | 8775710 |
03/10/2018 | 271.62p | 274.97p | 270.19p | 274.40p | 5504583 |
02/10/2018 | 270.19p | 271.91p | 269.81p | 270.86p | 4984556 |
01/10/2018 | 272.29p | 273.82p | 270.38p | 271.53p | 6338296 |
28/09/2018 | 275.07p | 277.27p | 274.40p | 276.21p | 8156646 |
27/09/2018 | 273.73p | 276.02p | 273.15p | 275.93p | 6866042 |
26/09/2018 | 274.49p | 275.26p | 272.87p | 274.59p | 6634920 |
25/09/2018 | 273.06p | 277.74p | 271.53p | 273.54p | 6281650 |
24/09/2018 | 272.87p | 276.31p | 270.95p | 272.01p | 5332740 |
21/09/2018 | 274.40p | 275.35p | 272.96p | 273.73p | 9920962 |
20/09/2018 | 266.55p | 274.59p | 266.55p | 273.25p | 9147896 |
19/09/2018 | 267.99p | 270.28p | 266.55p | 267.13p | 7560130 |
18/09/2018 | 269.23p | 270.19p | 266.36p | 268.28p | 9110920 |
17/09/2018 | 271.05p | 274.49p | 271.05p | 272.39p | 9161948 |
14/09/2018 | 274.49p | 276.02p | 271.91p | 272.20p | 6253622 |
13/09/2018 | 278.99p | 279.85p | 271.24p | 274.68p | 6722278 |
12/09/2018 | 275.83p | 282.14p | 275.26p | 280.52p | 6562866 |
11/09/2018 | 278.51p | 280.14p | 274.92p | 276.31p | 7133904 |
10/09/2018 | 280.52p | 281.38p | 277.55p | 279.66p | 8122428 |
07/09/2018 | 284.34p | 285.01p | 280.61p | 280.61p | 6041993 |
06/09/2018 | 286.73p | 287.88p | 283.58p | 284.34p | 3938838 |
05/09/2018 | 285.40p | 288.46p | 284.82p | 286.93p | 4254732 |
*Close Price adjusted for both dividends and splits