Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2019 | 195.60p | 197.90p | 194.55p | 195.85p | 14327301 |
20/06/2019 | 196.80p | 197.60p | 192.40p | 196.25p | 10223439 |
19/06/2019 | 198.00p | 199.20p | 193.75p | 196.10p | 9498601 |
18/06/2019 | 194.55p | 198.92p | 192.75p | 198.60p | 13051753 |
17/06/2019 | 193.55p | 195.70p | 193.00p | 193.75p | 5870432 |
14/06/2019 | 195.10p | 196.42p | 193.25p | 193.90p | 9910707 |
13/06/2019 | 192.70p | 197.00p | 192.70p | 195.90p | 14516414 |
12/06/2019 | 197.65p | 198.65p | 194.25p | 195.90p | 10432032 |
11/06/2019 | 198.70p | 199.45p | 197.00p | 198.00p | 6577356 |
10/06/2019 | 198.05p | 199.15p | 197.55p | 198.85p | 8250370 |
07/06/2019 | 194.60p | 199.25p | 193.80p | 197.40p | 8669967 |
06/06/2019 | 195.65p | 196.45p | 193.55p | 194.55p | 8471635 |
05/06/2019 | 202.70p | 204.45p | 201.20p | 202.20p | 20051054 |
04/06/2019 | 198.85p | 205.80p | 195.25p | 202.50p | 10367631 |
03/06/2019 | 199.65p | 201.30p | 198.05p | 200.00p | 6591450 |
31/05/2019 | 198.25p | 200.94p | 197.40p | 200.10p | 12383685 |
30/05/2019 | 199.55p | 200.08p | 197.60p | 199.60p | 5024197 |
29/05/2019 | 196.50p | 199.75p | 196.50p | 198.40p | 10380588 |
28/05/2019 | 196.00p | 199.15p | 195.35p | 198.75p | 9441746 |
24/05/2019 | 196.15p | 197.85p | 194.20p | 195.30p | 7779487 |
23/05/2019 | 197.30p | 198.80p | 193.20p | 195.05p | 9644278 |
22/05/2019 | 206.70p | 207.30p | 198.45p | 199.35p | 10821143 |
21/05/2019 | 198.90p | 208.30p | 198.55p | 207.10p | 13512775 |
20/05/2019 | 200.80p | 203.19p | 197.80p | 197.80p | 9964198 |
17/05/2019 | 203.10p | 205.10p | 199.30p | 201.20p | 8502213 |
16/05/2019 | 206.10p | 207.50p | 203.40p | 203.80p | 5880933 |
15/05/2019 | 208.30p | 209.00p | 206.30p | 207.10p | 5342415 |
14/05/2019 | 206.70p | 209.89p | 206.20p | 206.90p | 6341337 |
13/05/2019 | 211.80p | 213.00p | 203.10p | 205.50p | 10151717 |
10/05/2019 | 210.70p | 212.70p | 209.60p | 211.70p | 6307777 |
09/05/2019 | 209.60p | 212.40p | 208.43p | 210.60p | 9383071 |
08/05/2019 | 212.00p | 212.40p | 208.10p | 209.00p | 17741344 |
07/05/2019 | 219.30p | 222.00p | 213.20p | 213.90p | 14857886 |
03/05/2019 | 225.30p | 225.80p | 219.50p | 220.30p | 8643793 |
02/05/2019 | 230.50p | 230.80p | 222.50p | 222.50p | 15303373 |
01/05/2019 | 229.50p | 237.19p | 228.30p | 231.20p | 11753021 |
30/04/2019 | 221.40p | 223.50p | 219.80p | 222.50p | 11872713 |
29/04/2019 | 219.70p | 223.59p | 219.00p | 222.50p | 6400021 |
26/04/2019 | 215.90p | 221.50p | 214.54p | 220.20p | 14887505 |
25/04/2019 | 217.20p | 220.00p | 212.10p | 216.00p | 26092980 |
24/04/2019 | 231.30p | 232.00p | 224.40p | 226.60p | 10288604 |
23/04/2019 | 229.00p | 230.40p | 225.50p | 230.40p | 7487116 |
18/04/2019 | 227.60p | 228.60p | 226.20p | 227.70p | 3826952 |
17/04/2019 | 230.10p | 231.40p | 226.30p | 226.60p | 7679159 |
16/04/2019 | 232.20p | 234.60p | 230.08p | 231.20p | 7043543 |
15/04/2019 | 235.80p | 236.40p | 233.20p | 234.10p | 6182131 |
12/04/2019 | 235.00p | 236.50p | 234.50p | 235.00p | 4766285 |
11/04/2019 | 233.90p | 236.00p | 233.40p | 235.20p | 6808471 |
10/04/2019 | 233.90p | 234.50p | 230.88p | 234.00p | 7581825 |
09/04/2019 | 236.40p | 236.71p | 233.90p | 234.00p | 4297566 |
08/04/2019 | 237.50p | 239.60p | 235.70p | 236.40p | 5208188 |
05/04/2019 | 240.20p | 240.20p | 235.53p | 238.80p | 4306050 |
04/04/2019 | 240.20p | 241.00p | 238.10p | 239.70p | 6782136 |
03/04/2019 | 236.70p | 240.60p | 236.60p | 240.60p | 9834397 |
02/04/2019 | 234.90p | 236.40p | 229.60p | 234.90p | 8206185 |
01/04/2019 | 234.70p | 237.30p | 233.50p | 234.70p | 6456897 |
29/03/2019 | 234.80p | 236.50p | 232.60p | 235.70p | 7635104 |
28/03/2019 | 237.00p | 239.30p | 232.60p | 232.60p | 8470035 |
27/03/2019 | 236.70p | 239.00p | 235.38p | 238.10p | 4732402 |
26/03/2019 | 234.60p | 237.90p | 233.90p | 235.30p | 4665723 |
25/03/2019 | 235.00p | 236.40p | 232.90p | 234.80p | 4096677 |
22/03/2019 | 237.40p | 238.80p | 234.70p | 236.80p | 4956060 |
21/03/2019 | 233.50p | 237.20p | 231.70p | 236.60p | 5089837 |
20/03/2019 | 236.00p | 238.50p | 233.50p | 233.50p | 9369197 |
19/03/2019 | 235.30p | 243.27p | 234.70p | 236.90p | 11903641 |
18/03/2019 | 224.20p | 235.20p | 223.30p | 234.90p | 14468552 |
15/03/2019 | 228.50p | 231.00p | 221.90p | 223.80p | 28865316 |
14/03/2019 | 225.70p | 230.20p | 225.40p | 227.10p | 5913863 |
13/03/2019 | 225.10p | 227.20p | 223.60p | 227.00p | 9494272 |
12/03/2019 | 227.70p | 227.82p | 223.28p | 225.90p | 6676096 |
11/03/2019 | 226.60p | 229.30p | 223.70p | 223.70p | 5586769 |
08/03/2019 | 225.10p | 226.45p | 223.20p | 223.80p | 8359033 |
07/03/2019 | 231.90p | 232.10p | 227.30p | 227.30p | 7981593 |
06/03/2019 | 229.00p | 234.00p | 229.00p | 232.00p | 6828464 |
05/03/2019 | 233.90p | 234.10p | 230.60p | 231.00p | 9786182 |
04/03/2019 | 231.30p | 235.30p | 231.10p | 233.70p | 8163391 |
01/03/2019 | 229.40p | 232.80p | 228.35p | 231.80p | 10779219 |
28/02/2019 | 231.60p | 232.70p | 227.10p | 229.00p | 11541805 |
27/02/2019 | 234.20p | 234.20p | 228.80p | 231.00p | 10759645 |
26/02/2019 | 230.10p | 235.19p | 230.10p | 233.80p | 9244275 |
25/02/2019 | 233.00p | 236.47p | 232.51p | 235.20p | 8644339 |
22/02/2019 | 233.20p | 236.50p | 231.41p | 233.60p | 9593017 |
21/02/2019 | 233.00p | 236.40p | 230.50p | 233.40p | 17380070 |
20/02/2019 | 252.00p | 260.00p | 234.50p | 234.50p | 47929320 |
19/02/2019 | 284.40p | 288.70p | 283.00p | 287.90p | 4960635 |
18/02/2019 | 287.00p | 287.00p | 283.90p | 285.80p | 3801270 |
15/02/2019 | 283.90p | 287.50p | 283.30p | 286.20p | 3800441 |
14/02/2019 | 282.10p | 286.00p | 281.20p | 283.80p | 5351915 |
13/02/2019 | 285.10p | 285.90p | 281.00p | 282.00p | 7264690 |
12/02/2019 | 291.20p | 293.70p | 283.90p | 283.90p | 7306091 |
11/02/2019 | 295.40p | 296.10p | 290.19p | 293.90p | 6179990 |
08/02/2019 | 291.00p | 293.80p | 290.00p | 291.90p | 5097758 |
07/02/2019 | 295.70p | 296.40p | 290.10p | 290.90p | 4101296 |
06/02/2019 | 293.70p | 294.90p | 290.00p | 292.60p | 3848600 |
05/02/2019 | 288.40p | 292.90p | 286.40p | 292.90p | 5696210 |
04/02/2019 | 288.10p | 290.00p | 287.10p | 288.60p | 6701907 |
01/02/2019 | 287.10p | 288.60p | 284.10p | 286.90p | 5944164 |
31/01/2019 | 286.60p | 289.80p | 284.70p | 285.20p | 7263910 |
30/01/2019 | 284.80p | 288.00p | 283.11p | 287.50p | 4913045 |
29/01/2019 | 283.00p | 287.60p | 281.36p | 284.00p | 6317325 |
28/01/2019 | 280.30p | 282.50p | 276.20p | 279.00p | 5539039 |
25/01/2019 | 277.80p | 283.20p | 277.70p | 282.70p | 5770953 |
24/01/2019 | 277.90p | 280.00p | 276.86p | 278.60p | 3075981 |
23/01/2019 | 276.70p | 280.50p | 275.30p | 277.30p | 4074807 |
22/01/2019 | 272.80p | 281.00p | 271.50p | 276.70p | 6164842 |
21/01/2019 | 276.10p | 278.80p | 271.30p | 273.00p | 5936333 |
18/01/2019 | 273.00p | 279.50p | 272.60p | 277.90p | 5828574 |
17/01/2019 | 272.20p | 273.30p | 268.10p | 271.50p | 3496806 |
16/01/2019 | 273.80p | 277.20p | 272.60p | 273.00p | 6187322 |
15/01/2019 | 274.00p | 276.20p | 270.20p | 274.50p | 5252190 |
14/01/2019 | 274.60p | 277.30p | 272.70p | 273.60p | 4689070 |
11/01/2019 | 276.00p | 281.40p | 275.70p | 275.80p | 6112415 |
10/01/2019 | 273.20p | 279.60p | 273.00p | 276.00p | 9949993 |
09/01/2019 | 259.00p | 275.50p | 259.00p | 272.60p | 11859191 |
08/01/2019 | 266.40p | 269.00p | 259.30p | 266.50p | 10001378 |
07/01/2019 | 261.70p | 268.20p | 260.80p | 265.70p | 6197199 |
04/01/2019 | 258.20p | 263.20p | 257.40p | 260.00p | 7017011 |
03/01/2019 | 260.00p | 265.70p | 260.00p | 263.00p | 4506717 |
02/01/2019 | 261.50p | 263.60p | 259.20p | 261.50p | 5415413 |
31/12/2018 | 264.20p | 266.30p | 261.20p | 265.00p | 1280674 |
28/12/2018 | 261.00p | 267.00p | 260.50p | 264.90p | 3872044 |
27/12/2018 | 264.20p | 267.70p | 259.40p | 260.90p | 6158190 |
24/12/2018 | 267.10p | 269.40p | 263.70p | 263.90p | 1028730 |
21/12/2018 | 265.70p | 270.00p | 262.60p | 270.00p | 13192607 |
20/12/2018 | 264.80p | 266.60p | 262.90p | 266.00p | 5370963 |
19/12/2018 | 265.90p | 269.50p | 265.20p | 267.10p | 7162175 |
18/12/2018 | 264.00p | 268.90p | 262.50p | 265.30p | 8075668 |
17/12/2018 | 276.00p | 276.70p | 263.90p | 264.30p | 10526831 |
14/12/2018 | 277.30p | 280.00p | 274.30p | 275.50p | 9271763 |
13/12/2018 | 275.80p | 284.00p | 275.00p | 279.90p | 10882567 |
12/12/2018 | 290.00p | 290.91p | 275.00p | 275.00p | 19327916 |
11/12/2018 | 295.00p | 298.30p | 279.10p | 296.40p | 7443377 |
10/12/2018 | 301.00p | 303.10p | 294.30p | 294.50p | 5783715 |
07/12/2018 | 303.10p | 305.30p | 299.60p | 300.00p | 7988368 |
06/12/2018 | 305.90p | 307.70p | 298.80p | 300.00p | 7689574 |
05/12/2018 | 305.60p | 309.70p | 303.60p | 306.50p | 2994092 |
04/12/2018 | 307.90p | 310.40p | 305.20p | 307.20p | 5716653 |
03/12/2018 | 306.90p | 310.70p | 304.16p | 306.40p | 7135038 |
30/11/2018 | 313.30p | 314.70p | 305.00p | 305.00p | 12079686 |
29/11/2018 | 319.00p | 320.50p | 311.30p | 312.60p | 6792383 |
28/11/2018 | 315.60p | 320.70p | 315.45p | 318.00p | 9723306 |
27/11/2018 | 314.20p | 315.40p | 311.10p | 315.40p | 6651250 |
26/11/2018 | 313.10p | 316.00p | 311.00p | 313.70p | 5437012 |
23/11/2018 | 308.70p | 311.50p | 307.90p | 310.30p | 3539461 |
22/11/2018 | 312.70p | 312.70p | 306.20p | 307.60p | 4147279 |
21/11/2018 | 308.10p | 313.20p | 304.10p | 312.10p | 7154948 |
20/11/2018 | 307.10p | 308.50p | 304.50p | 306.80p | 5240210 |
19/11/2018 | 305.00p | 311.30p | 305.00p | 306.90p | 4892316 |
16/11/2018 | 306.90p | 309.10p | 302.30p | 305.30p | 5525719 |
15/11/2018 | 317.00p | 317.60p | 303.90p | 306.00p | 11584433 |
14/11/2018 | 318.20p | 318.20p | 312.10p | 316.80p | 5489508 |
13/11/2018 | 316.40p | 318.50p | 313.20p | 315.80p | 5628954 |
12/11/2018 | 324.50p | 324.50p | 312.00p | 316.30p | 7168464 |
09/11/2018 | 323.80p | 327.25p | 319.80p | 322.00p | 5852309 |
08/11/2018 | 320.00p | 324.90p | 315.00p | 324.00p | 8788185 |
07/11/2018 | 313.70p | 319.90p | 313.40p | 319.10p | 6373851 |
06/11/2018 | 313.40p | 313.88p | 310.00p | 313.00p | 6998651 |
05/11/2018 | 316.90p | 318.20p | 312.50p | 313.20p | 3439051 |
02/11/2018 | 314.50p | 319.00p | 314.50p | 318.70p | 6211548 |
01/11/2018 | 310.10p | 317.50p | 310.10p | 313.50p | 8434166 |
31/10/2018 | 313.10p | 313.25p | 308.10p | 311.20p | 5676848 |
30/10/2018 | 310.20p | 312.70p | 306.90p | 311.50p | 3676136 |
29/10/2018 | 304.80p | 312.00p | 304.40p | 310.30p | 5186425 |
26/10/2018 | 308.20p | 308.60p | 302.30p | 304.80p | 4469029 |
25/10/2018 | 304.10p | 311.50p | 303.30p | 310.50p | 5104104 |
24/10/2018 | 306.40p | 307.40p | 304.30p | 305.10p | 5420592 |
23/10/2018 | 301.40p | 305.70p | 298.80p | 304.90p | 6238954 |
22/10/2018 | 304.70p | 305.40p | 300.90p | 303.60p | 4724812 |
19/10/2018 | 304.80p | 307.00p | 302.60p | 304.10p | 5923466 |
18/10/2018 | 300.20p | 305.20p | 299.60p | 304.60p | 6167601 |
17/10/2018 | 302.80p | 304.80p | 297.70p | 299.90p | 5420540 |
16/10/2018 | 306.00p | 307.50p | 298.60p | 302.40p | 8654658 |
15/10/2018 | 304.60p | 307.70p | 302.10p | 305.40p | 4513337 |
12/10/2018 | 306.50p | 310.70p | 304.60p | 305.00p | 6235049 |
11/10/2018 | 310.10p | 311.00p | 305.10p | 306.40p | 10095665 |
10/10/2018 | 311.90p | 316.10p | 310.50p | 311.50p | 6816921 |
09/10/2018 | 313.50p | 316.20p | 310.30p | 313.10p | 5828529 |
08/10/2018 | 313.80p | 317.30p | 312.75p | 313.50p | 3849270 |
05/10/2018 | 317.90p | 317.90p | 314.00p | 315.10p | 3905147 |
04/10/2018 | 323.00p | 323.00p | 316.10p | 316.80p | 6320564 |
03/10/2018 | 317.70p | 325.10p | 316.00p | 323.00p | 5309458 |
02/10/2018 | 317.50p | 320.50p | 316.00p | 319.00p | 13120723 |
01/10/2018 | 322.10p | 322.90p | 316.50p | 316.70p | 4672497 |
28/09/2018 | 319.80p | 323.50p | 319.20p | 321.80p | 6947809 |
27/09/2018 | 317.40p | 319.80p | 312.30p | 319.50p | 6905473 |
26/09/2018 | 317.00p | 319.10p | 315.30p | 318.90p | 5268374 |
25/09/2018 | 315.90p | 318.80p | 315.00p | 317.40p | 2603083 |
24/09/2018 | 314.10p | 319.10p | 313.80p | 316.40p | 3809939 |
21/09/2018 | 315.10p | 316.70p | 312.60p | 314.20p | 11196820 |
20/09/2018 | 316.30p | 317.90p | 313.20p | 314.40p | 5645748 |
19/09/2018 | 320.30p | 322.30p | 316.30p | 316.90p | 7189812 |
18/09/2018 | 321.30p | 322.50p | 317.30p | 320.70p | 6625088 |
17/09/2018 | 320.70p | 323.50p | 319.60p | 321.70p | 3666075 |
14/09/2018 | 321.50p | 322.60p | 318.60p | 321.20p | 3572920 |
13/09/2018 | 323.60p | 324.60p | 319.80p | 320.20p | 3381743 |
12/09/2018 | 319.90p | 324.80p | 318.10p | 323.50p | 4952733 |
11/09/2018 | 320.00p | 321.30p | 318.20p | 319.90p | 4651975 |
10/09/2018 | 315.50p | 321.00p | 315.00p | 319.50p | 4921204 |
07/09/2018 | 320.90p | 321.60p | 316.80p | 318.90p | 6427813 |
06/09/2018 | 321.00p | 323.20p | 318.90p | 320.10p | 6758918 |
*Close Price adjusted for both dividends and splits