Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/09/2018 | 550.30p | 552.16p | 546.80p | 548.70p | 19247118 |
14/09/2018 | 550.30p | 551.70p | 548.00p | 550.40p | 20137448 |
13/09/2018 | 551.30p | 554.40p | 547.50p | 549.00p | 24833032 |
12/09/2018 | 545.10p | 554.40p | 544.90p | 552.90p | 32267608 |
11/09/2018 | 541.70p | 544.00p | 534.20p | 544.00p | 23200436 |
10/09/2018 | 539.20p | 541.60p | 535.20p | 538.50p | 17331840 |
07/09/2018 | 542.30p | 542.63p | 531.00p | 536.90p | 26538368 |
06/09/2018 | 547.80p | 550.90p | 540.60p | 541.20p | 23695440 |
05/09/2018 | 555.50p | 556.10p | 543.70p | 546.30p | 26079340 |
04/09/2018 | 555.20p | 556.30p | 552.90p | 552.90p | 28130110 |
03/09/2018 | 549.60p | 556.00p | 549.60p | 553.70p | 18460230 |
31/08/2018 | 555.70p | 556.00p | 547.30p | 547.30p | 28061104 |
30/08/2018 | 553.00p | 558.10p | 550.00p | 556.50p | 23851328 |
29/08/2018 | 559.00p | 561.00p | 552.20p | 554.60p | 20911076 |
28/08/2018 | 566.20p | 567.40p | 559.30p | 559.70p | 23907486 |
24/08/2018 | 557.50p | 564.80p | 557.30p | 563.70p | 20307544 |
23/08/2018 | 554.40p | 559.40p | 553.80p | 557.50p | 19532108 |
22/08/2018 | 547.80p | 555.80p | 547.30p | 554.60p | 26937692 |
21/08/2018 | 552.00p | 554.90p | 548.20p | 551.60p | 20109210 |
20/08/2018 | 550.10p | 555.50p | 549.40p | 551.90p | 19750372 |
17/08/2018 | 548.00p | 552.30p | 545.60p | 548.60p | 18702800 |
16/08/2018 | 548.90p | 550.61p | 544.90p | 548.60p | 29265028 |
15/08/2018 | 555.80p | 556.80p | 542.00p | 545.00p | 36440760 |
14/08/2018 | 559.50p | 561.10p | 555.30p | 555.30p | 27167390 |
13/08/2018 | 557.70p | 561.07p | 556.00p | 558.30p | 22397696 |
10/08/2018 | 562.00p | 562.00p | 555.50p | 556.00p | 31657074 |
09/08/2018 | 570.80p | 572.00p | 564.40p | 564.40p | 26463144 |
08/08/2018 | 578.00p | 583.03p | 574.30p | 576.70p | 21236376 |
07/08/2018 | 569.30p | 579.40p | 569.08p | 576.30p | 24499758 |
06/08/2018 | 561.10p | 568.70p | 561.10p | 566.80p | 22333244 |
03/08/2018 | 559.80p | 562.50p | 556.90p | 560.50p | 21373592 |
02/08/2018 | 561.00p | 563.20p | 551.30p | 556.20p | 31695708 |
01/08/2018 | 577.20p | 577.20p | 561.80p | 563.20p | 29669078 |
31/07/2018 | 560.30p | 574.90p | 560.30p | 573.30p | 32865556 |
30/07/2018 | 563.50p | 572.50p | 562.40p | 565.50p | 28773952 |
27/07/2018 | 563.00p | 570.00p | 550.90p | 567.30p | 28929836 |
26/07/2018 | 568.10p | 568.90p | 558.90p | 564.50p | 20002822 |
25/07/2018 | 569.10p | 570.00p | 560.70p | 566.00p | 19564060 |
24/07/2018 | 564.00p | 571.30p | 560.40p | 568.10p | 24849420 |
23/07/2018 | 565.10p | 569.80p | 563.00p | 566.90p | 15415093 |
20/07/2018 | 566.10p | 570.90p | 562.90p | 567.30p | 26165124 |
19/07/2018 | 564.90p | 571.60p | 560.80p | 569.90p | 23391648 |
18/07/2018 | 562.80p | 567.60p | 558.10p | 562.20p | 25049082 |
17/07/2018 | 559.70p | 561.80p | 553.90p | 560.20p | 25000352 |
16/07/2018 | 571.30p | 572.10p | 555.42p | 557.50p | 27060736 |
13/07/2018 | 571.20p | 574.26p | 566.60p | 570.80p | 28423724 |
12/07/2018 | 570.00p | 573.80p | 567.20p | 571.40p | 28742344 |
11/07/2018 | 584.40p | 584.40p | 569.70p | 570.70p | 36186568 |
10/07/2018 | 586.90p | 593.50p | 584.60p | 589.50p | 29330858 |
09/07/2018 | 582.30p | 586.10p | 572.54p | 584.60p | 27153296 |
06/07/2018 | 581.70p | 582.40p | 571.10p | 579.10p | 20305476 |
05/07/2018 | 580.10p | 588.90p | 579.10p | 582.50p | 22774172 |
04/07/2018 | 581.90p | 583.40p | 576.80p | 580.00p | 18033724 |
03/07/2018 | 577.40p | 588.33p | 574.30p | 581.40p | 33192552 |
02/07/2018 | 573.30p | 577.30p | 569.20p | 573.20p | 23446352 |
29/06/2018 | 585.00p | 585.20p | 576.80p | 578.30p | 32604180 |
28/06/2018 | 580.80p | 584.40p | 576.40p | 582.50p | 27693304 |
27/06/2018 | 569.00p | 585.30p | 567.34p | 582.30p | 36476356 |
26/06/2018 | 559.70p | 567.90p | 557.10p | 563.40p | 31095312 |
25/06/2018 | 572.00p | 572.60p | 556.00p | 557.00p | 28204846 |
22/06/2018 | 560.70p | 580.50p | 555.70p | 576.60p | 38891964 |
21/06/2018 | 566.10p | 567.10p | 558.20p | 559.50p | 32454174 |
20/06/2018 | 574.80p | 578.03p | 562.70p | 564.40p | 31944968 |
19/06/2018 | 567.10p | 571.80p | 565.20p | 570.70p | 30627692 |
18/06/2018 | 564.20p | 573.60p | 559.40p | 571.80p | 26596368 |
15/06/2018 | 582.80p | 585.00p | 565.00p | 565.00p | 77286048 |
14/06/2018 | 570.60p | 586.50p | 568.80p | 585.50p | 44718752 |
13/06/2018 | 575.30p | 580.10p | 571.50p | 573.30p | 36200968 |
12/06/2018 | 588.50p | 589.00p | 577.22p | 578.50p | 37817796 |
11/06/2018 | 586.90p | 590.00p | 583.40p | 586.60p | 33049404 |
08/06/2018 | 586.00p | 591.00p | 581.00p | 583.80p | 30917918 |
07/06/2018 | 581.90p | 589.60p | 575.00p | 589.60p | 42313312 |
06/06/2018 | 579.30p | 581.90p | 572.60p | 576.90p | 34533936 |
05/06/2018 | 576.20p | 583.60p | 569.20p | 577.00p | 43496316 |
04/06/2018 | 578.80p | 579.60p | 576.40p | 578.90p | 39890760 |
01/06/2018 | 576.80p | 581.20p | 575.20p | 576.70p | 29255320 |
31/05/2018 | 573.50p | 576.70p | 570.20p | 576.30p | 62714508 |
30/05/2018 | 559.60p | 573.57p | 559.60p | 573.50p | 35909464 |
29/05/2018 | 547.60p | 559.60p | 541.50p | 559.20p | 47392924 |
25/05/2018 | 567.40p | 568.30p | 551.00p | 555.10p | 43148396 |
24/05/2018 | 577.30p | 578.90p | 564.50p | 566.50p | 49535276 |
23/05/2018 | 582.60p | 583.30p | 572.20p | 577.00p | 51354216 |
22/05/2018 | 592.00p | 593.50p | 584.77p | 588.40p | 41834476 |
21/05/2018 | 588.00p | 593.20p | 585.80p | 592.80p | 21614220 |
18/05/2018 | 582.50p | 587.00p | 580.97p | 586.30p | 33767632 |
17/05/2018 | 576.20p | 584.00p | 576.10p | 584.00p | 27788004 |
16/05/2018 | 577.50p | 581.80p | 574.10p | 575.90p | 33815680 |
15/05/2018 | 569.00p | 580.30p | 566.61p | 577.20p | 42602504 |
14/05/2018 | 564.60p | 574.07p | 560.40p | 570.50p | 44467644 |
11/05/2018 | 566.00p | 567.80p | 561.22p | 564.50p | 29461360 |
10/05/2018 | 571.30p | 571.60p | 559.32p | 564.00p | 39712340 |
09/05/2018 | 559.90p | 572.40p | 558.50p | 572.00p | 57619648 |
08/05/2018 | 558.10p | 559.30p | 549.00p | 550.40p | 47559552 |
04/05/2018 | 547.80p | 558.10p | 546.93p | 558.10p | 39585128 |
03/05/2018 | 549.60p | 551.32p | 542.20p | 543.90p | 33647616 |
02/05/2018 | 547.00p | 550.70p | 545.45p | 547.40p | 42772136 |
01/05/2018 | 545.10p | 550.10p | 541.10p | 547.70p | 40008512 |
30/04/2018 | 536.50p | 538.00p | 530.20p | 538.00p | 37031168 |
27/04/2018 | 534.40p | 537.90p | 531.70p | 537.40p | 27654832 |
26/04/2018 | 526.60p | 536.70p | 525.80p | 535.30p | 40449896 |
25/04/2018 | 526.70p | 528.05p | 519.20p | 524.00p | 44531880 |
24/04/2018 | 528.30p | 533.96p | 521.60p | 533.60p | 41710604 |
23/04/2018 | 517.40p | 521.70p | 516.20p | 521.60p | 23394568 |
20/04/2018 | 518.50p | 519.60p | 513.20p | 518.20p | 26517184 |
19/04/2018 | 512.50p | 516.60p | 509.50p | 516.50p | 33423736 |
18/04/2018 | 498.00p | 510.40p | 497.40p | 509.60p | 34569784 |
17/04/2018 | 501.00p | 501.40p | 495.65p | 496.70p | 24562736 |
16/04/2018 | 500.80p | 502.00p | 493.83p | 496.35p | 30455376 |
13/04/2018 | 506.00p | 506.00p | 498.95p | 504.30p | 27804812 |
12/04/2018 | 506.40p | 507.90p | 501.60p | 504.50p | 25309172 |
11/04/2018 | 503.30p | 508.52p | 502.00p | 505.90p | 33100198 |
10/04/2018 | 495.55p | 505.20p | 493.25p | 505.20p | 38492624 |
09/04/2018 | 498.50p | 500.00p | 488.20p | 493.55p | 31471548 |
06/04/2018 | 499.20p | 502.50p | 496.05p | 498.40p | 30751240 |
05/04/2018 | 492.55p | 499.80p | 486.90p | 499.80p | 39513584 |
04/04/2018 | 481.40p | 483.30p | 478.50p | 481.80p | 35785944 |
03/04/2018 | 478.05p | 482.55p | 475.80p | 479.50p | 32494248 |
29/03/2018 | 472.95p | 482.40p | 471.10p | 479.25p | 47458744 |
28/03/2018 | 470.10p | 473.80p | 465.85p | 471.40p | 28259470 |
27/03/2018 | 475.90p | 478.30p | 473.05p | 475.35p | 32791564 |
26/03/2018 | 464.90p | 473.74p | 463.60p | 469.55p | 35665740 |
23/03/2018 | 460.60p | 465.60p | 457.35p | 462.45p | 25993632 |
22/03/2018 | 469.75p | 471.45p | 460.10p | 463.30p | 33030248 |
21/03/2018 | 465.65p | 473.20p | 460.30p | 472.70p | 33224464 |
20/03/2018 | 463.00p | 465.65p | 456.45p | 463.90p | 32048490 |
19/03/2018 | 472.30p | 472.30p | 459.50p | 459.75p | 34054816 |
16/03/2018 | 463.80p | 473.80p | 463.80p | 473.75p | 65960824 |
15/03/2018 | 466.45p | 467.55p | 463.30p | 464.55p | 29802112 |
14/03/2018 | 473.45p | 474.75p | 463.90p | 464.75p | 43282600 |
13/03/2018 | 479.65p | 483.00p | 473.20p | 474.00p | 31168220 |
12/03/2018 | 479.15p | 479.80p | 475.25p | 477.95p | 23057836 |
09/03/2018 | 475.70p | 479.40p | 474.50p | 478.20p | 24503470 |
08/03/2018 | 471.10p | 475.85p | 471.10p | 475.00p | 23213788 |
07/03/2018 | 470.25p | 475.20p | 469.70p | 471.60p | 28998520 |
06/03/2018 | 473.00p | 477.65p | 472.81p | 473.15p | 27137980 |
05/03/2018 | 464.70p | 470.53p | 463.90p | 470.15p | 26520664 |
02/03/2018 | 470.75p | 473.00p | 464.10p | 464.10p | 32576208 |
01/03/2018 | 473.25p | 476.55p | 467.80p | 473.60p | 34700928 |
28/02/2018 | 475.10p | 482.05p | 475.10p | 475.15p | 36528080 |
27/02/2018 | 480.85p | 482.65p | 476.85p | 478.20p | 26874596 |
26/02/2018 | 482.00p | 483.22p | 477.95p | 480.85p | 29161636 |
23/02/2018 | 472.00p | 476.50p | 468.26p | 476.10p | 25713418 |
22/02/2018 | 468.90p | 474.40p | 466.40p | 473.90p | 30944244 |
21/02/2018 | 473.75p | 475.00p | 469.96p | 472.20p | 23728064 |
20/02/2018 | 476.45p | 478.40p | 473.45p | 475.00p | 24153208 |
19/02/2018 | 474.65p | 478.75p | 473.15p | 474.05p | 20643472 |
16/02/2018 | 473.30p | 479.29p | 470.30p | 473.40p | 26686978 |
15/02/2018 | 472.65p | 478.05p | 467.10p | 469.75p | 31560012 |
14/02/2018 | 477.00p | 478.80p | 472.25p | 474.90p | 34936016 |
13/02/2018 | 477.20p | 480.84p | 474.85p | 475.95p | 28821964 |
12/02/2018 | 476.90p | 482.15p | 474.25p | 478.80p | 40048204 |
09/02/2018 | 477.95p | 479.35p | 466.80p | 470.05p | 41662016 |
08/02/2018 | 482.70p | 483.65p | 477.00p | 481.10p | 43743036 |
07/02/2018 | 485.55p | 490.85p | 476.85p | 485.00p | 50787344 |
06/02/2018 | 457.95p | 486.10p | 452.50p | 475.00p | 59468884 |
05/02/2018 | 484.55p | 489.45p | 475.00p | 482.05p | 42968132 |
02/02/2018 | 504.30p | 505.70p | 489.05p | 489.45p | 35149544 |
01/02/2018 | 506.60p | 509.30p | 500.80p | 501.50p | 25184484 |
31/01/2018 | 507.70p | 508.10p | 500.40p | 501.10p | 36901108 |
30/01/2018 | 510.40p | 514.40p | 506.20p | 507.90p | 35121648 |
29/01/2018 | 515.10p | 519.10p | 513.00p | 515.60p | 20731536 |
26/01/2018 | 517.80p | 518.70p | 514.80p | 516.30p | 22533934 |
25/01/2018 | 515.50p | 520.98p | 515.30p | 516.70p | 23196822 |
24/01/2018 | 516.10p | 520.71p | 514.10p | 515.50p | 41397976 |
23/01/2018 | 518.10p | 518.10p | 514.70p | 515.70p | 24075868 |
22/01/2018 | 511.10p | 517.64p | 508.66p | 515.80p | 30579168 |
19/01/2018 | 515.20p | 515.60p | 507.70p | 509.90p | 34644780 |
18/01/2018 | 516.80p | 519.70p | 513.20p | 516.50p | 21014914 |
17/01/2018 | 516.00p | 519.30p | 512.50p | 516.30p | 25507072 |
16/01/2018 | 525.00p | 528.30p | 516.10p | 518.30p | 40135688 |
15/01/2018 | 533.60p | 534.20p | 531.00p | 532.70p | 18536140 |
12/01/2018 | 532.20p | 536.20p | 528.26p | 534.80p | 29692772 |
11/01/2018 | 529.80p | 534.00p | 528.60p | 533.00p | 28182780 |
10/01/2018 | 528.40p | 531.80p | 528.00p | 530.50p | 22932004 |
09/01/2018 | 527.60p | 529.40p | 524.60p | 528.00p | 24162256 |
08/01/2018 | 529.40p | 530.56p | 526.90p | 527.40p | 23867370 |
05/01/2018 | 530.00p | 531.31p | 526.70p | 529.60p | 22255302 |
04/01/2018 | 529.10p | 530.86p | 527.11p | 530.00p | 28964328 |
03/01/2018 | 519.20p | 525.60p | 518.80p | 524.20p | 24488824 |
02/01/2018 | 524.20p | 524.34p | 514.30p | 517.50p | 19617348 |
29/12/2017 | 517.50p | 523.50p | 517.40p | 522.70p | 10544002 |
28/12/2017 | 519.20p | 519.80p | 518.00p | 518.60p | 10713184 |
27/12/2017 | 518.20p | 520.10p | 517.30p | 518.70p | 17186640 |
22/12/2017 | 518.90p | 519.00p | 514.50p | 517.20p | 9048957 |
21/12/2017 | 508.50p | 520.20p | 508.50p | 519.50p | 24471256 |
20/12/2017 | 508.00p | 510.30p | 504.90p | 508.70p | 26646584 |
19/12/2017 | 508.60p | 511.90p | 505.86p | 507.80p | 22148652 |
18/12/2017 | 506.60p | 510.30p | 502.70p | 509.70p | 21244756 |
15/12/2017 | 505.10p | 509.70p | 501.90p | 505.20p | 39799820 |
14/12/2017 | 505.00p | 507.90p | 503.70p | 504.00p | 25239034 |
13/12/2017 | 509.70p | 511.60p | 505.35p | 505.40p | 36078340 |
12/12/2017 | 499.80p | 511.10p | 498.63p | 511.00p | 35632948 |
11/12/2017 | 492.35p | 499.75p | 492.20p | 498.70p | 27624246 |
08/12/2017 | 488.00p | 493.40p | 482.65p | 492.75p | 28374430 |
07/12/2017 | 493.25p | 494.85p | 487.95p | 488.20p | 25616928 |
06/12/2017 | 490.35p | 496.15p | 490.20p | 494.25p | 28738672 |
05/12/2017 | 493.05p | 495.65p | 491.20p | 491.75p | 30277124 |
04/12/2017 | 495.30p | 496.35p | 490.35p | 493.00p | 29353104 |
01/12/2017 | 492.95p | 496.00p | 489.10p | 492.00p | 35129340 |
30/11/2017 | 493.00p | 495.80p | 489.10p | 489.10p | 60853464 |
*Close Price adjusted for both dividends and splits