Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2019 | 525.60p | 529.20p | 519.00p | 521.60p | 3363245 |
28/03/2019 | 521.40p | 527.80p | 520.20p | 525.80p | 2296480 |
27/03/2019 | 517.40p | 522.60p | 515.80p | 519.60p | 3829029 |
26/03/2019 | 513.80p | 517.60p | 511.80p | 516.00p | 3422404 |
25/03/2019 | 511.40p | 512.80p | 504.60p | 512.60p | 3296024 |
22/03/2019 | 511.20p | 513.20p | 508.00p | 512.20p | 2841651 |
21/03/2019 | 508.00p | 511.60p | 501.20p | 510.00p | 3577363 |
20/03/2019 | 506.20p | 515.40p | 504.00p | 505.40p | 2820912 |
19/03/2019 | 500.80p | 505.40p | 498.80p | 505.40p | 1931135 |
18/03/2019 | 503.80p | 508.40p | 495.60p | 500.80p | 3678223 |
15/03/2019 | 495.10p | 506.40p | 495.10p | 504.60p | 6152107 |
14/03/2019 | 478.70p | 497.00p | 478.20p | 497.00p | 3882165 |
13/03/2019 | 469.70p | 480.60p | 469.10p | 477.80p | 3109011 |
12/03/2019 | 466.00p | 473.90p | 464.70p | 471.70p | 2697817 |
11/03/2019 | 477.70p | 477.80p | 467.30p | 469.10p | 2794967 |
08/03/2019 | 471.70p | 478.70p | 471.00p | 477.10p | 2276584 |
07/03/2019 | 473.90p | 479.60p | 467.80p | 475.60p | 3124831 |
06/03/2019 | 475.10p | 479.10p | 473.70p | 474.80p | 2540386 |
05/03/2019 | 475.50p | 478.00p | 473.10p | 477.00p | 2987273 |
04/03/2019 | 479.60p | 482.60p | 476.80p | 477.00p | 2381292 |
01/03/2019 | 475.40p | 478.90p | 470.50p | 476.50p | 2317345 |
28/02/2019 | 472.70p | 479.80p | 470.20p | 475.70p | 4100043 |
27/02/2019 | 473.50p | 473.50p | 465.80p | 472.90p | 2760310 |
26/02/2019 | 468.90p | 476.40p | 468.54p | 475.30p | 6249416 |
25/02/2019 | 465.80p | 473.40p | 464.60p | 473.40p | 2871494 |
22/02/2019 | 463.20p | 467.70p | 462.10p | 466.50p | 1587497 |
21/02/2019 | 461.40p | 465.60p | 460.70p | 463.70p | 2217885 |
20/02/2019 | 458.50p | 465.00p | 457.50p | 461.60p | 2440263 |
19/02/2019 | 452.90p | 461.00p | 451.90p | 460.70p | 2308842 |
18/02/2019 | 454.00p | 454.70p | 449.80p | 454.20p | 1318719 |
15/02/2019 | 458.00p | 466.10p | 454.20p | 454.20p | 4391885 |
14/02/2019 | 453.20p | 459.20p | 453.20p | 458.00p | 3434142 |
13/02/2019 | 451.70p | 457.10p | 450.90p | 452.90p | 3383041 |
12/02/2019 | 455.00p | 459.70p | 449.40p | 450.90p | 1838991 |
11/02/2019 | 455.10p | 456.40p | 452.50p | 453.70p | 3237582 |
08/02/2019 | 450.10p | 454.10p | 446.40p | 453.20p | 2630920 |
07/02/2019 | 446.10p | 453.50p | 446.10p | 448.40p | 2507701 |
06/02/2019 | 454.00p | 454.30p | 444.50p | 450.20p | 2780421 |
05/02/2019 | 445.00p | 457.50p | 445.00p | 454.80p | 3382851 |
04/02/2019 | 456.90p | 456.90p | 444.30p | 449.40p | 3497478 |
01/02/2019 | 456.50p | 462.90p | 452.70p | 455.90p | 4040273 |
31/01/2019 | 451.20p | 457.80p | 450.20p | 457.00p | 4297031 |
30/01/2019 | 452.70p | 455.90p | 442.90p | 452.00p | 3109609 |
29/01/2019 | 453.10p | 457.40p | 451.20p | 454.40p | 2685334 |
28/01/2019 | 455.00p | 457.90p | 448.80p | 452.90p | 3164178 |
25/01/2019 | 453.30p | 461.50p | 453.30p | 455.90p | 2495735 |
24/01/2019 | 452.10p | 460.10p | 446.60p | 453.00p | 2724437 |
23/01/2019 | 448.70p | 460.30p | 446.70p | 455.90p | 2480963 |
22/01/2019 | 453.70p | 456.40p | 448.50p | 450.40p | 1806184 |
21/01/2019 | 454.00p | 456.20p | 452.30p | 454.30p | 1484475 |
18/01/2019 | 445.30p | 456.30p | 445.30p | 453.00p | 2617943 |
17/01/2019 | 444.00p | 449.30p | 443.60p | 445.30p | 2050573 |
16/01/2019 | 445.00p | 452.20p | 443.24p | 447.50p | 2553381 |
15/01/2019 | 446.50p | 450.80p | 434.60p | 441.80p | 3299893 |
14/01/2019 | 453.60p | 456.81p | 445.70p | 446.20p | 2863604 |
11/01/2019 | 446.90p | 454.40p | 446.80p | 453.20p | 2280647 |
10/01/2019 | 450.50p | 450.50p | 442.30p | 446.60p | 3494432 |
09/01/2019 | 453.60p | 458.80p | 449.00p | 450.20p | 4311808 |
08/01/2019 | 447.90p | 457.30p | 443.40p | 450.70p | 3123325 |
07/01/2019 | 449.00p | 449.10p | 444.10p | 448.40p | 4228888 |
04/01/2019 | 441.70p | 449.10p | 441.70p | 445.80p | 4287539 |
03/01/2019 | 436.30p | 443.10p | 432.90p | 440.50p | 2768545 |
02/01/2019 | 451.00p | 452.80p | 441.30p | 441.40p | 2910367 |
31/12/2018 | 441.70p | 454.80p | 439.70p | 454.80p | 1773540 |
28/12/2018 | 441.60p | 441.60p | 430.60p | 440.60p | 17766792 |
27/12/2018 | 443.70p | 445.00p | 428.60p | 436.20p | 3471190 |
24/12/2018 | 432.90p | 441.50p | 432.90p | 438.90p | 351956 |
21/12/2018 | 441.90p | 446.10p | 432.80p | 438.80p | 5361227 |
20/12/2018 | 439.70p | 458.00p | 437.30p | 444.00p | 3810440 |
19/12/2018 | 443.60p | 451.90p | 442.70p | 445.20p | 4696582 |
18/12/2018 | 440.80p | 450.00p | 434.60p | 446.90p | 4389473 |
17/12/2018 | 445.50p | 449.90p | 437.50p | 439.50p | 2998270 |
14/12/2018 | 446.00p | 451.40p | 442.80p | 448.30p | 2110266 |
13/12/2018 | 443.00p | 450.10p | 437.42p | 450.00p | 3525166 |
12/12/2018 | 425.90p | 443.20p | 424.80p | 441.20p | 2446609 |
11/12/2018 | 433.60p | 434.40p | 419.30p | 425.40p | 2936992 |
10/12/2018 | 434.30p | 441.50p | 422.10p | 425.70p | 4188313 |
07/12/2018 | 422.40p | 441.30p | 422.40p | 436.90p | 4925483 |
06/12/2018 | 434.30p | 435.80p | 412.60p | 418.10p | 5887351 |
05/12/2018 | 426.60p | 441.40p | 422.28p | 434.10p | 4216043 |
04/12/2018 | 441.80p | 451.70p | 429.60p | 430.60p | 4900607 |
03/12/2018 | 445.50p | 448.80p | 435.90p | 441.80p | 3709229 |
30/11/2018 | 435.40p | 441.50p | 434.20p | 438.40p | 3199905 |
29/11/2018 | 435.50p | 444.80p | 433.00p | 437.30p | 1727519 |
28/11/2018 | 435.00p | 438.20p | 432.00p | 436.40p | 2180732 |
27/11/2018 | 434.90p | 439.50p | 429.30p | 434.50p | 2492665 |
26/11/2018 | 433.90p | 437.10p | 428.90p | 436.20p | 1976095 |
23/11/2018 | 424.30p | 430.80p | 424.30p | 428.80p | 1217793 |
22/11/2018 | 424.80p | 433.90p | 421.56p | 426.60p | 1451573 |
21/11/2018 | 423.80p | 427.60p | 415.60p | 426.60p | 2022356 |
20/11/2018 | 425.00p | 425.00p | 411.70p | 417.00p | 2257480 |
19/11/2018 | 429.90p | 435.60p | 425.70p | 427.20p | 2227688 |
16/11/2018 | 423.70p | 431.30p | 414.90p | 428.90p | 2995518 |
15/11/2018 | 444.00p | 445.30p | 412.00p | 419.80p | 4143338 |
14/11/2018 | 447.40p | 448.30p | 440.30p | 442.80p | 3160730 |
13/11/2018 | 439.10p | 444.70p | 437.00p | 442.40p | 3518612 |
12/11/2018 | 449.90p | 449.90p | 433.20p | 437.20p | 3488259 |
09/11/2018 | 442.10p | 450.60p | 439.80p | 447.00p | 3105031 |
08/11/2018 | 450.00p | 464.31p | 440.10p | 440.80p | 6101067 |
07/11/2018 | 422.30p | 439.10p | 422.30p | 439.10p | 5937425 |
06/11/2018 | 427.00p | 429.10p | 419.30p | 424.00p | 1813764 |
05/11/2018 | 418.00p | 438.90p | 418.00p | 425.50p | 2335831 |
02/11/2018 | 417.80p | 426.40p | 415.00p | 417.40p | 4062983 |
01/11/2018 | 409.90p | 416.50p | 407.90p | 411.70p | 2943565 |
31/10/2018 | 410.10p | 419.50p | 407.80p | 409.60p | 4030047 |
30/10/2018 | 392.10p | 402.90p | 392.00p | 402.10p | 2278074 |
29/10/2018 | 391.90p | 399.30p | 387.90p | 393.50p | 3373142 |
26/10/2018 | 394.40p | 394.90p | 386.50p | 389.60p | 2858635 |
25/10/2018 | 389.00p | 397.10p | 386.30p | 394.80p | 3289344 |
24/10/2018 | 391.00p | 402.30p | 388.70p | 395.20p | 2791483 |
23/10/2018 | 390.30p | 393.80p | 386.40p | 388.60p | 3279058 |
22/10/2018 | 388.50p | 395.00p | 388.50p | 394.90p | 4337035 |
19/10/2018 | 412.60p | 412.70p | 375.60p | 388.50p | 8027779 |
18/10/2018 | 413.00p | 419.60p | 410.40p | 414.00p | 3615157 |
17/10/2018 | 418.50p | 423.00p | 411.30p | 412.20p | 2957226 |
16/10/2018 | 412.60p | 419.10p | 410.30p | 417.80p | 4257344 |
15/10/2018 | 412.30p | 415.70p | 409.20p | 411.00p | 3901596 |
12/10/2018 | 407.80p | 415.60p | 406.30p | 411.60p | 5055726 |
11/10/2018 | 396.00p | 410.70p | 392.58p | 405.00p | 4717799 |
10/10/2018 | 406.10p | 408.20p | 399.80p | 400.00p | 4970190 |
09/10/2018 | 412.70p | 415.90p | 403.70p | 406.00p | 3525367 |
08/10/2018 | 419.90p | 423.70p | 413.00p | 413.50p | 3902507 |
05/10/2018 | 433.50p | 435.30p | 420.70p | 421.80p | 3201771 |
04/10/2018 | 442.60p | 447.02p | 428.10p | 433.50p | 5457898 |
03/10/2018 | 451.30p | 453.10p | 440.60p | 444.20p | 6506992 |
02/10/2018 | 451.70p | 453.40p | 443.40p | 450.10p | 2554140 |
01/10/2018 | 446.60p | 456.20p | 446.30p | 451.10p | 3366548 |
28/09/2018 | 451.80p | 453.60p | 446.00p | 446.60p | 4063872 |
27/09/2018 | 459.00p | 459.60p | 449.40p | 451.50p | 3580024 |
26/09/2018 | 465.70p | 466.60p | 447.40p | 459.90p | 5120598 |
25/09/2018 | 463.00p | 468.00p | 451.40p | 464.20p | 4767416 |
24/09/2018 | 465.60p | 471.40p | 462.20p | 466.30p | 3593502 |
21/09/2018 | 463.40p | 468.20p | 462.00p | 464.30p | 5257611 |
20/09/2018 | 461.10p | 463.80p | 458.80p | 462.50p | 4418120 |
19/09/2018 | 449.10p | 462.80p | 448.30p | 460.00p | 5159486 |
18/09/2018 | 439.20p | 446.90p | 436.30p | 446.90p | 3635673 |
17/09/2018 | 437.10p | 440.10p | 434.60p | 438.60p | 2747482 |
14/09/2018 | 434.30p | 437.60p | 431.40p | 436.80p | 4085741 |
13/09/2018 | 437.70p | 439.60p | 430.20p | 431.80p | 2303162 |
12/09/2018 | 439.70p | 442.00p | 436.20p | 438.50p | 4808254 |
11/09/2018 | 433.00p | 439.60p | 433.00p | 439.00p | 2985055 |
10/09/2018 | 431.90p | 436.50p | 431.30p | 434.80p | 1614821 |
07/09/2018 | 425.70p | 434.10p | 423.40p | 433.50p | 4281867 |
06/09/2018 | 430.30p | 430.40p | 421.50p | 427.00p | 2685892 |
05/09/2018 | 432.80p | 436.50p | 426.70p | 427.70p | 3399282 |
04/09/2018 | 444.90p | 453.50p | 429.80p | 431.90p | 4855827 |
03/09/2018 | 449.80p | 453.50p | 448.70p | 451.70p | 1105619 |
31/08/2018 | 454.70p | 456.80p | 446.60p | 449.10p | 2275878 |
30/08/2018 | 447.90p | 455.40p | 447.40p | 454.70p | 2015434 |
29/08/2018 | 454.30p | 456.20p | 449.60p | 453.80p | 3727716 |
28/08/2018 | 457.50p | 458.30p | 450.80p | 451.90p | 2443230 |
24/08/2018 | 450.30p | 455.10p | 450.00p | 455.00p | 2488565 |
23/08/2018 | 455.90p | 458.70p | 451.90p | 453.30p | 2593041 |
22/08/2018 | 457.20p | 462.90p | 455.90p | 457.00p | 2581501 |
21/08/2018 | 452.70p | 457.00p | 452.70p | 456.60p | 1746214 |
20/08/2018 | 449.40p | 456.60p | 448.90p | 454.80p | 2343186 |
17/08/2018 | 446.00p | 452.10p | 445.70p | 446.60p | 4859033 |
16/08/2018 | 443.10p | 451.00p | 441.10p | 447.60p | 3921882 |
15/08/2018 | 440.00p | 444.10p | 436.70p | 444.10p | 2749306 |
14/08/2018 | 441.20p | 444.40p | 436.10p | 438.10p | 2334302 |
13/08/2018 | 429.60p | 439.80p | 428.70p | 438.00p | 1978676 |
10/08/2018 | 432.80p | 434.50p | 429.70p | 430.10p | 1492502 |
09/08/2018 | 426.00p | 433.00p | 424.00p | 432.90p | 2517399 |
08/08/2018 | 424.60p | 427.70p | 422.50p | 427.20p | 3794910 |
07/08/2018 | 424.00p | 426.90p | 421.80p | 422.60p | 5508972 |
06/08/2018 | 424.10p | 426.20p | 423.00p | 425.80p | 1475995 |
03/08/2018 | 426.50p | 428.60p | 424.50p | 425.80p | 2388269 |
02/08/2018 | 420.40p | 428.90p | 420.40p | 425.40p | 2456116 |
01/08/2018 | 425.90p | 427.30p | 420.70p | 423.90p | 2220511 |
31/07/2018 | 428.50p | 430.30p | 423.20p | 425.30p | 2995235 |
30/07/2018 | 429.90p | 432.08p | 426.60p | 427.30p | 1599025 |
27/07/2018 | 429.60p | 435.20p | 424.70p | 432.00p | 1953706 |
26/07/2018 | 430.20p | 435.20p | 426.40p | 428.20p | 2148726 |
25/07/2018 | 432.10p | 436.80p | 428.90p | 432.60p | 1562448 |
24/07/2018 | 433.20p | 441.40p | 432.30p | 433.80p | 1746109 |
23/07/2018 | 436.20p | 439.60p | 432.30p | 433.00p | 1921195 |
20/07/2018 | 442.20p | 443.20p | 437.10p | 439.00p | 1691810 |
19/07/2018 | 439.40p | 442.70p | 434.40p | 440.80p | 2823079 |
18/07/2018 | 432.50p | 440.40p | 429.80p | 438.70p | 4204830 |
17/07/2018 | 421.90p | 430.50p | 418.70p | 430.50p | 2848447 |
16/07/2018 | 426.90p | 429.70p | 420.80p | 421.50p | 1664615 |
13/07/2018 | 435.00p | 435.00p | 425.80p | 426.30p | 2021523 |
12/07/2018 | 426.40p | 435.00p | 423.30p | 432.40p | 5597374 |
11/07/2018 | 420.20p | 424.90p | 417.76p | 422.50p | 2943254 |
10/07/2018 | 425.80p | 429.00p | 423.90p | 424.50p | 2560452 |
09/07/2018 | 417.10p | 427.90p | 417.10p | 424.90p | 4693497 |
06/07/2018 | 416.20p | 419.30p | 412.40p | 415.20p | 3050315 |
05/07/2018 | 428.00p | 428.20p | 416.40p | 416.80p | 3921212 |
04/07/2018 | 423.10p | 433.60p | 421.40p | 429.00p | 2404197 |
03/07/2018 | 423.60p | 427.60p | 420.80p | 423.70p | 2613085 |
02/07/2018 | 424.10p | 424.10p | 416.30p | 421.10p | 3080112 |
29/06/2018 | 420.00p | 426.80p | 419.49p | 425.90p | 3454022 |
28/06/2018 | 413.40p | 420.00p | 413.40p | 417.10p | 2672945 |
27/06/2018 | 423.50p | 423.50p | 413.00p | 417.00p | 4536556 |
26/06/2018 | 430.00p | 430.00p | 419.80p | 419.80p | 2619779 |
25/06/2018 | 425.60p | 429.60p | 424.20p | 426.30p | 2273854 |
22/06/2018 | 423.60p | 429.20p | 423.60p | 427.00p | 2934452 |
21/06/2018 | 423.40p | 427.90p | 422.00p | 423.00p | 2406021 |
20/06/2018 | 417.90p | 426.70p | 416.90p | 423.10p | 5213299 |
19/06/2018 | 422.20p | 425.10p | 419.10p | 424.90p | 3372363 |
*Close Price adjusted for both dividends and splits