Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 225.00p | 226.23p | 222.60p | 225.60p | 350534 |
03/07/2019 | 221.80p | 226.40p | 221.80p | 225.40p | 387398 |
02/07/2019 | 224.80p | 225.60p | 220.60p | 225.40p | 408747 |
01/07/2019 | 221.60p | 222.20p | 215.60p | 220.60p | 601677 |
28/06/2019 | 206.40p | 216.90p | 206.20p | 215.80p | 1208181 |
27/06/2019 | 224.40p | 225.00p | 202.20p | 207.00p | 2301752 |
26/06/2019 | 229.80p | 234.40p | 229.80p | 230.80p | 383039 |
25/06/2019 | 229.00p | 232.20p | 224.20p | 231.40p | 422882 |
24/06/2019 | 230.80p | 230.80p | 224.20p | 225.00p | 690886 |
21/06/2019 | 235.80p | 235.80p | 225.08p | 226.00p | 1723249 |
20/06/2019 | 227.20p | 233.20p | 227.20p | 229.40p | 1296426 |
19/06/2019 | 232.00p | 232.60p | 226.00p | 226.00p | 1000425 |
18/06/2019 | 228.20p | 233.20p | 225.60p | 231.40p | 423146 |
17/06/2019 | 236.40p | 236.40p | 226.72p | 227.20p | 478020 |
14/06/2019 | 233.20p | 233.20p | 230.40p | 231.00p | 334481 |
13/06/2019 | 234.80p | 235.00p | 232.00p | 232.60p | 410329 |
12/06/2019 | 231.60p | 232.80p | 229.00p | 232.60p | 326996 |
11/06/2019 | 232.60p | 236.00p | 232.60p | 233.80p | 337269 |
10/06/2019 | 234.00p | 234.60p | 229.00p | 231.60p | 273293 |
07/06/2019 | 228.00p | 232.00p | 228.00p | 232.00p | 548639 |
06/06/2019 | 228.00p | 231.60p | 227.00p | 229.00p | 465045 |
05/06/2019 | 227.40p | 233.00p | 227.40p | 229.40p | 330516 |
04/06/2019 | 223.80p | 228.40p | 223.79p | 228.00p | 337843 |
03/06/2019 | 227.60p | 227.60p | 223.40p | 225.60p | 414367 |
31/05/2019 | 229.00p | 230.80p | 226.00p | 230.00p | 844756 |
30/05/2019 | 226.00p | 229.20p | 226.00p | 229.20p | 495618 |
29/05/2019 | 231.00p | 231.00p | 224.00p | 226.00p | 601138 |
28/05/2019 | 224.80p | 227.20p | 223.80p | 226.40p | 1102507 |
24/05/2019 | 223.80p | 229.20p | 223.80p | 225.20p | 533454 |
23/05/2019 | 232.60p | 234.40p | 226.80p | 226.80p | 1104447 |
22/05/2019 | 227.40p | 235.20p | 227.40p | 235.00p | 801721 |
21/05/2019 | 230.00p | 230.80p | 226.20p | 229.00p | 512245 |
20/05/2019 | 234.20p | 234.20p | 224.20p | 225.60p | 661252 |
17/05/2019 | 222.80p | 229.40p | 222.80p | 229.20p | 474910 |
16/05/2019 | 227.60p | 227.60p | 224.00p | 226.00p | 1358429 |
15/05/2019 | 228.00p | 231.00p | 225.60p | 225.60p | 738644 |
14/05/2019 | 223.80p | 229.00p | 223.80p | 229.00p | 579280 |
13/05/2019 | 226.20p | 228.20p | 224.00p | 226.20p | 837531 |
10/05/2019 | 224.00p | 230.40p | 224.00p | 228.80p | 498888 |
09/05/2019 | 223.60p | 227.06p | 223.60p | 226.20p | 495138 |
08/05/2019 | 224.80p | 229.00p | 223.80p | 227.40p | 485537 |
07/05/2019 | 225.40p | 230.20p | 224.60p | 227.00p | 699192 |
03/05/2019 | 233.80p | 233.80p | 228.40p | 231.00p | 748066 |
02/05/2019 | 228.00p | 230.60p | 224.00p | 230.60p | 697567 |
01/05/2019 | 227.00p | 234.00p | 227.00p | 234.00p | 1093605 |
30/04/2019 | 227.00p | 231.80p | 225.60p | 231.80p | 565417 |
29/04/2019 | 226.20p | 234.40p | 223.60p | 228.20p | 461406 |
26/04/2019 | 227.80p | 237.00p | 225.00p | 227.00p | 760651 |
25/04/2019 | 224.40p | 229.60p | 220.80p | 225.00p | 440891 |
24/04/2019 | 224.60p | 227.60p | 224.00p | 227.60p | 602810 |
23/04/2019 | 225.80p | 226.20p | 221.80p | 225.40p | 418075 |
18/04/2019 | 225.20p | 226.80p | 223.00p | 226.00p | 383912 |
17/04/2019 | 226.00p | 230.20p | 225.40p | 228.60p | 518819 |
16/04/2019 | 223.20p | 226.00p | 218.80p | 226.00p | 304248 |
15/04/2019 | 228.60p | 228.60p | 221.40p | 224.00p | 295106 |
12/04/2019 | 220.40p | 227.20p | 217.60p | 226.20p | 925193 |
11/04/2019 | 221.60p | 221.60p | 215.80p | 219.00p | 542361 |
10/04/2019 | 221.00p | 223.20p | 218.20p | 219.00p | 234352 |
09/04/2019 | 217.40p | 222.20p | 216.20p | 219.20p | 443664 |
08/04/2019 | 235.00p | 235.00p | 217.60p | 219.60p | 675765 |
05/04/2019 | 229.00p | 234.20p | 229.00p | 234.00p | 662415 |
04/04/2019 | 227.40p | 230.60p | 227.20p | 230.60p | 355818 |
03/04/2019 | 227.20p | 228.80p | 225.20p | 228.60p | 667666 |
02/04/2019 | 228.00p | 228.00p | 220.20p | 226.80p | 837924 |
01/04/2019 | 219.60p | 225.00p | 218.20p | 224.00p | 854273 |
29/03/2019 | 214.60p | 219.40p | 211.60p | 218.20p | 748414 |
28/03/2019 | 207.20p | 213.60p | 207.20p | 212.20p | 581186 |
27/03/2019 | 211.20p | 211.20p | 206.00p | 207.00p | 472929 |
26/03/2019 | 208.80p | 210.60p | 206.40p | 209.00p | 349437 |
25/03/2019 | 210.40p | 210.40p | 207.00p | 207.80p | 601890 |
22/03/2019 | 211.80p | 211.92p | 208.40p | 208.40p | 673400 |
21/03/2019 | 212.60p | 213.00p | 207.40p | 210.60p | 817860 |
20/03/2019 | 215.00p | 215.60p | 212.60p | 212.80p | 1458112 |
19/03/2019 | 209.60p | 216.20p | 207.00p | 216.20p | 1818394 |
18/03/2019 | 218.20p | 219.80p | 202.60p | 208.20p | 1639817 |
15/03/2019 | 212.40p | 220.20p | 211.00p | 219.80p | 1030641 |
14/03/2019 | 223.20p | 223.20p | 211.80p | 211.80p | 1410489 |
13/03/2019 | 221.20p | 223.60p | 216.80p | 220.40p | 1610622 |
12/03/2019 | 226.60p | 227.80p | 220.60p | 220.60p | 731463 |
11/03/2019 | 218.20p | 228.20p | 216.60p | 225.40p | 861347 |
08/03/2019 | 217.00p | 220.32p | 215.80p | 220.20p | 526814 |
07/03/2019 | 224.40p | 224.40p | 217.00p | 221.60p | 733124 |
06/03/2019 | 228.00p | 230.20p | 222.00p | 223.00p | 669224 |
05/03/2019 | 233.60p | 233.80p | 227.20p | 228.00p | 513732 |
04/03/2019 | 238.00p | 239.00p | 219.40p | 232.60p | 1042896 |
01/03/2019 | 230.20p | 233.20p | 228.40p | 229.80p | 401084 |
28/02/2019 | 231.40p | 231.40p | 226.40p | 229.00p | 571819 |
27/02/2019 | 229.20p | 232.20p | 228.80p | 230.60p | 247417 |
26/02/2019 | 232.20p | 238.20p | 232.20p | 233.00p | 548934 |
25/02/2019 | 235.40p | 238.00p | 230.00p | 235.00p | 623009 |
22/02/2019 | 232.00p | 238.00p | 232.00p | 236.40p | 679554 |
21/02/2019 | 235.00p | 236.40p | 232.00p | 232.00p | 287080 |
20/02/2019 | 233.20p | 235.40p | 229.52p | 233.80p | 593911 |
19/02/2019 | 234.60p | 237.20p | 233.20p | 233.60p | 493477 |
18/02/2019 | 237.80p | 241.80p | 236.80p | 237.00p | 333248 |
15/02/2019 | 238.60p | 240.60p | 235.00p | 239.20p | 491782 |
14/02/2019 | 232.40p | 238.20p | 232.40p | 238.20p | 692627 |
13/02/2019 | 231.40p | 235.20p | 230.40p | 234.00p | 602197 |
12/02/2019 | 227.40p | 233.00p | 227.40p | 232.00p | 489989 |
11/02/2019 | 223.40p | 229.40p | 221.96p | 229.00p | 515693 |
08/02/2019 | 222.40p | 225.20p | 222.34p | 224.20p | 431847 |
07/02/2019 | 227.80p | 230.80p | 223.00p | 223.60p | 797486 |
06/02/2019 | 229.40p | 234.60p | 229.20p | 230.00p | 531064 |
05/02/2019 | 228.40p | 232.20p | 227.80p | 231.80p | 550112 |
04/02/2019 | 227.00p | 230.60p | 225.71p | 227.80p | 800682 |
01/02/2019 | 221.80p | 229.40p | 221.80p | 228.40p | 811363 |
31/01/2019 | 228.00p | 231.80p | 223.60p | 226.20p | 763468 |
30/01/2019 | 219.00p | 231.80p | 219.00p | 230.20p | 883630 |
29/01/2019 | 211.80p | 220.60p | 211.80p | 219.00p | 429607 |
28/01/2019 | 208.80p | 214.20p | 208.80p | 212.00p | 451941 |
25/01/2019 | 211.40p | 217.80p | 211.34p | 212.00p | 710658 |
24/01/2019 | 212.40p | 214.40p | 210.40p | 212.40p | 631665 |
23/01/2019 | 211.60p | 214.40p | 209.80p | 211.20p | 669631 |
22/01/2019 | 217.00p | 217.00p | 208.40p | 211.20p | 1307845 |
21/01/2019 | 212.40p | 219.60p | 212.00p | 218.80p | 634952 |
18/01/2019 | 212.60p | 218.00p | 211.40p | 214.00p | 753060 |
17/01/2019 | 213.00p | 216.20p | 209.06p | 211.40p | 654130 |
16/01/2019 | 214.00p | 216.20p | 209.80p | 215.20p | 504010 |
15/01/2019 | 209.00p | 218.80p | 209.00p | 214.60p | 566838 |
14/01/2019 | 212.80p | 214.80p | 212.00p | 214.80p | 608651 |
11/01/2019 | 214.20p | 215.60p | 211.80p | 215.60p | 659271 |
10/01/2019 | 207.20p | 213.20p | 204.60p | 212.60p | 761035 |
09/01/2019 | 207.00p | 208.00p | 204.20p | 207.60p | 547391 |
08/01/2019 | 204.00p | 209.24p | 202.80p | 206.20p | 869335 |
07/01/2019 | 196.00p | 203.20p | 194.90p | 203.20p | 982897 |
04/01/2019 | 191.70p | 194.90p | 192.00p | 194.60p | 963372 |
03/01/2019 | 192.80p | 195.80p | 188.80p | 189.90p | 919846 |
02/01/2019 | 189.60p | 194.90p | 189.30p | 192.60p | 931189 |
31/12/2018 | 189.50p | 191.40p | 185.60p | 189.40p | 344139 |
28/12/2018 | 189.40p | 191.70p | 188.30p | 191.00p | 623934 |
27/12/2018 | 188.70p | 193.90p | 184.50p | 187.00p | 1014499 |
24/12/2018 | 185.00p | 190.00p | 185.00p | 185.40p | 419957 |
21/12/2018 | 188.30p | 191.60p | 184.30p | 186.80p | 2208171 |
20/12/2018 | 190.20p | 193.20p | 186.90p | 189.70p | 1368657 |
19/12/2018 | 195.00p | 195.50p | 192.30p | 192.30p | 1154335 |
18/12/2018 | 196.60p | 197.20p | 193.70p | 195.00p | 928807 |
17/12/2018 | 196.60p | 198.70p | 194.74p | 195.60p | 1017998 |
14/12/2018 | 196.80p | 202.00p | 196.80p | 197.20p | 1597938 |
13/12/2018 | 203.80p | 206.00p | 198.10p | 198.60p | 1450548 |
12/12/2018 | 206.20p | 206.40p | 204.20p | 205.00p | 1732168 |
11/12/2018 | 209.60p | 210.80p | 202.80p | 202.80p | 1296950 |
10/12/2018 | 216.80p | 218.20p | 207.20p | 208.20p | 886197 |
07/12/2018 | 219.40p | 225.80p | 215.20p | 216.00p | 1257051 |
06/12/2018 | 231.20p | 231.20p | 217.00p | 217.00p | 1367012 |
05/12/2018 | 230.00p | 237.40p | 229.40p | 231.20p | 638054 |
04/12/2018 | 237.00p | 244.80p | 233.40p | 233.60p | 732048 |
03/12/2018 | 242.40p | 244.20p | 239.16p | 243.40p | 768611 |
30/11/2018 | 235.40p | 243.60p | 233.40p | 240.20p | 963896 |
29/11/2018 | 240.60p | 240.67p | 216.80p | 237.20p | 1868110 |
28/11/2018 | 255.80p | 257.40p | 240.20p | 248.00p | 1527034 |
27/11/2018 | 258.60p | 260.40p | 251.80p | 256.60p | 938069 |
26/11/2018 | 254.60p | 261.00p | 254.20p | 260.00p | 833676 |
23/11/2018 | 251.40p | 257.80p | 249.80p | 253.60p | 317610 |
22/11/2018 | 246.60p | 255.00p | 246.40p | 254.00p | 512189 |
21/11/2018 | 250.80p | 252.60p | 241.32p | 248.20p | 1004576 |
20/11/2018 | 250.60p | 254.80p | 248.60p | 252.00p | 734065 |
19/11/2018 | 254.00p | 258.80p | 253.00p | 253.40p | 529642 |
16/11/2018 | 256.80p | 260.20p | 254.20p | 254.60p | 552142 |
15/11/2018 | 252.80p | 257.60p | 248.40p | 256.00p | 846193 |
14/11/2018 | 251.80p | 256.80p | 248.40p | 252.40p | 432185 |
13/11/2018 | 250.00p | 257.00p | 246.60p | 255.20p | 428698 |
12/11/2018 | 252.40p | 253.00p | 246.80p | 249.40p | 479342 |
09/11/2018 | 255.20p | 255.20p | 249.60p | 251.20p | 328749 |
08/11/2018 | 249.00p | 258.20p | 247.70p | 254.80p | 500841 |
07/11/2018 | 247.00p | 251.98p | 243.20p | 248.80p | 1068712 |
06/11/2018 | 252.00p | 255.00p | 247.00p | 247.00p | 1201010 |
05/11/2018 | 256.80p | 260.60p | 249.40p | 249.40p | 790957 |
02/11/2018 | 280.20p | 283.00p | 254.00p | 259.00p | 2165629 |
01/11/2018 | 272.20p | 282.20p | 266.40p | 278.60p | 999358 |
31/10/2018 | 273.00p | 275.60p | 268.00p | 273.00p | 1164891 |
30/10/2018 | 268.20p | 270.00p | 262.80p | 269.00p | 691640 |
29/10/2018 | 264.00p | 273.60p | 260.00p | 269.60p | 516361 |
26/10/2018 | 270.80p | 272.76p | 261.20p | 261.80p | 1284755 |
25/10/2018 | 266.20p | 271.40p | 264.00p | 270.00p | 591917 |
24/10/2018 | 262.20p | 268.80p | 260.90p | 267.40p | 1055859 |
23/10/2018 | 269.00p | 269.00p | 261.60p | 262.00p | 802256 |
22/10/2018 | 265.40p | 274.00p | 265.40p | 271.80p | 741895 |
19/10/2018 | 274.60p | 275.18p | 266.80p | 267.20p | 590883 |
18/10/2018 | 278.20p | 281.60p | 275.60p | 275.60p | 350752 |
17/10/2018 | 285.40p | 288.20p | 274.00p | 278.00p | 978264 |
16/10/2018 | 276.20p | 287.20p | 275.00p | 286.60p | 908929 |
15/10/2018 | 279.20p | 281.40p | 272.60p | 274.40p | 507621 |
12/10/2018 | 290.80p | 296.00p | 279.40p | 280.60p | 875784 |
11/10/2018 | 292.00p | 299.20p | 278.60p | 291.20p | 1367679 |
10/10/2018 | 295.60p | 298.40p | 287.80p | 287.80p | 469828 |
09/10/2018 | 304.60p | 309.20p | 293.80p | 297.00p | 657162 |
08/10/2018 | 316.80p | 317.80p | 305.20p | 305.20p | 769244 |
05/10/2018 | 326.00p | 326.00p | 316.20p | 317.60p | 758750 |
04/10/2018 | 322.00p | 324.00p | 317.00p | 323.00p | 539600 |
03/10/2018 | 316.40p | 324.20p | 316.40p | 320.80p | 767615 |
02/10/2018 | 314.80p | 323.40p | 314.80p | 318.20p | 891858 |
01/10/2018 | 315.40p | 320.60p | 313.40p | 318.80p | 604928 |
28/09/2018 | 315.40p | 315.40p | 312.00p | 312.20p | 418700 |
27/09/2018 | 310.60p | 315.00p | 310.60p | 313.60p | 347003 |
26/09/2018 | 314.40p | 314.56p | 310.20p | 310.60p | 432711 |
25/09/2018 | 314.00p | 316.00p | 312.60p | 315.00p | 391429 |
24/09/2018 | 317.40p | 319.80p | 313.80p | 314.00p | 154352 |
21/09/2018 | 325.80p | 325.80p | 316.00p | 316.20p | 858698 |
20/09/2018 | 317.20p | 318.60p | 315.20p | 317.40p | 386137 |
19/09/2018 | 316.00p | 319.00p | 315.80p | 317.40p | 470343 |
*Close Price adjusted for both dividends and splits