Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/05/2019 | 447.00p | 447.00p | 440.00p | 441.00p | 320519 |
28/05/2019 | 448.00p | 451.85p | 448.00p | 450.00p | 133470 |
24/05/2019 | 450.00p | 455.20p | 447.00p | 448.00p | 255039 |
23/05/2019 | 460.00p | 460.00p | 448.00p | 448.00p | 219397 |
22/05/2019 | 456.50p | 460.00p | 456.00p | 456.00p | 149394 |
21/05/2019 | 454.50p | 459.00p | 454.50p | 457.50p | 142686 |
20/05/2019 | 459.50p | 459.50p | 452.47p | 453.50p | 180845 |
17/05/2019 | 457.50p | 459.50p | 452.50p | 459.50p | 270321 |
16/05/2019 | 449.00p | 457.00p | 446.50p | 457.00p | 193644 |
15/05/2019 | 448.00p | 448.47p | 442.00p | 447.00p | 178431 |
14/05/2019 | 437.50p | 446.50p | 437.50p | 446.50p | 285027 |
13/05/2019 | 442.00p | 445.34p | 434.50p | 436.50p | 293817 |
10/05/2019 | 443.00p | 446.50p | 438.00p | 440.00p | 283546 |
09/05/2019 | 449.00p | 449.00p | 439.50p | 440.00p | 247648 |
08/05/2019 | 450.50p | 451.00p | 445.50p | 449.00p | 242282 |
07/05/2019 | 449.00p | 452.48p | 445.50p | 445.50p | 305728 |
03/05/2019 | 452.50p | 455.00p | 449.50p | 449.50p | 231798 |
02/05/2019 | 452.00p | 454.45p | 450.50p | 450.50p | 257208 |
01/05/2019 | 454.50p | 456.50p | 452.96p | 453.50p | 280996 |
30/04/2019 | 461.00p | 461.00p | 451.68p | 453.50p | 204117 |
29/04/2019 | 456.50p | 460.50p | 455.00p | 460.00p | 218266 |
26/04/2019 | 455.50p | 455.50p | 452.50p | 452.50p | 265005 |
25/04/2019 | 455.50p | 456.00p | 449.77p | 455.00p | 223956 |
24/04/2019 | 450.00p | 455.00p | 449.66p | 455.00p | 452500 |
23/04/2019 | 447.00p | 454.50p | 445.03p | 454.50p | 381685 |
18/04/2019 | 445.00p | 446.50p | 441.00p | 446.00p | 346320 |
17/04/2019 | 441.00p | 445.50p | 441.00p | 442.50p | 542507 |
16/04/2019 | 443.00p | 443.50p | 438.90p | 439.00p | 671060 |
15/04/2019 | 442.50p | 443.01p | 439.00p | 441.00p | 393325 |
12/04/2019 | 443.50p | 443.50p | 437.95p | 439.50p | 396905 |
11/04/2019 | 440.00p | 441.00p | 437.00p | 440.00p | 352984 |
10/04/2019 | 442.50p | 443.00p | 439.65p | 442.00p | 175222 |
09/04/2019 | 444.00p | 444.00p | 439.58p | 441.00p | 348564 |
08/04/2019 | 438.00p | 444.00p | 438.00p | 443.00p | 377412 |
05/04/2019 | 439.50p | 444.84p | 435.73p | 443.00p | 473385 |
04/04/2019 | 437.00p | 440.00p | 433.50p | 439.50p | 312883 |
03/04/2019 | 435.50p | 439.13p | 433.00p | 437.00p | 371371 |
02/04/2019 | 437.50p | 441.00p | 434.50p | 437.00p | 434821 |
01/04/2019 | 434.50p | 437.50p | 433.50p | 436.50p | 330897 |
29/03/2019 | 432.00p | 434.75p | 429.21p | 434.00p | 363819 |
28/03/2019 | 424.00p | 432.50p | 424.00p | 429.00p | 412607 |
27/03/2019 | 431.00p | 431.00p | 424.50p | 425.00p | 775214 |
26/03/2019 | 427.50p | 430.50p | 424.77p | 426.00p | 343989 |
25/03/2019 | 421.00p | 427.00p | 421.00p | 425.50p | 555561 |
22/03/2019 | 436.50p | 438.12p | 424.00p | 425.00p | 444085 |
21/03/2019 | 432.00p | 440.50p | 431.00p | 440.50p | 453034 |
20/03/2019 | 433.00p | 436.00p | 430.59p | 432.00p | 238823 |
19/03/2019 | 430.50p | 436.50p | 430.50p | 436.00p | 301510 |
18/03/2019 | 426.00p | 434.00p | 426.00p | 433.50p | 476726 |
15/03/2019 | 432.00p | 432.00p | 427.19p | 428.50p | 361658 |
14/03/2019 | 430.00p | 430.50p | 425.00p | 428.00p | 397032 |
13/03/2019 | 426.00p | 432.00p | 426.00p | 429.00p | 245509 |
12/03/2019 | 427.50p | 432.00p | 423.50p | 430.50p | 330994 |
11/03/2019 | 423.00p | 428.00p | 423.00p | 427.50p | 241535 |
08/03/2019 | 420.50p | 423.00p | 418.00p | 422.50p | 352113 |
07/03/2019 | 422.00p | 425.50p | 419.97p | 421.00p | 246602 |
06/03/2019 | 429.00p | 429.00p | 423.00p | 424.00p | 344175 |
05/03/2019 | 424.00p | 430.50p | 424.00p | 428.50p | 353788 |
04/03/2019 | 431.00p | 432.00p | 428.75p | 429.50p | 289654 |
01/03/2019 | 426.50p | 431.00p | 425.50p | 428.50p | 266624 |
28/02/2019 | 423.50p | 427.00p | 423.50p | 426.50p | 171861 |
27/02/2019 | 428.00p | 428.50p | 423.50p | 423.50p | 116653 |
26/02/2019 | 438.00p | 438.50p | 428.50p | 428.50p | 344305 |
25/02/2019 | 437.50p | 438.38p | 432.12p | 438.00p | 176468 |
22/02/2019 | 434.00p | 436.50p | 433.55p | 434.00p | 344237 |
21/02/2019 | 436.00p | 436.00p | 432.00p | 434.00p | 278079 |
20/02/2019 | 433.50p | 435.00p | 432.01p | 435.00p | 197203 |
19/02/2019 | 439.50p | 440.00p | 432.00p | 432.00p | 342699 |
18/02/2019 | 435.50p | 439.50p | 435.50p | 438.50p | 229943 |
15/02/2019 | 431.00p | 441.00p | 430.50p | 437.00p | 289139 |
14/02/2019 | 435.00p | 437.86p | 432.50p | 434.50p | 293628 |
13/02/2019 | 433.50p | 435.50p | 430.50p | 433.50p | 257115 |
12/02/2019 | 430.50p | 433.50p | 427.66p | 432.00p | 217960 |
11/02/2019 | 421.50p | 429.00p | 421.50p | 427.00p | 166851 |
08/02/2019 | 428.00p | 428.00p | 420.34p | 421.00p | 313788 |
07/02/2019 | 426.50p | 428.99p | 422.00p | 422.00p | 388330 |
06/02/2019 | 428.00p | 429.43p | 425.50p | 428.00p | 149458 |
05/02/2019 | 421.50p | 430.00p | 421.50p | 430.00p | 217524 |
04/02/2019 | 421.00p | 422.50p | 419.50p | 420.00p | 150291 |
01/02/2019 | 418.50p | 422.50p | 416.03p | 420.50p | 262594 |
31/01/2019 | 418.00p | 421.00p | 415.50p | 415.50p | 267314 |
30/01/2019 | 413.50p | 417.50p | 411.80p | 417.50p | 211962 |
29/01/2019 | 408.00p | 412.50p | 408.00p | 412.00p | 155924 |
28/01/2019 | 414.50p | 414.50p | 407.65p | 411.00p | 201285 |
25/01/2019 | 411.00p | 415.99p | 411.00p | 412.50p | 109018 |
24/01/2019 | 414.00p | 417.19p | 413.08p | 414.00p | 162636 |
23/01/2019 | 415.00p | 416.50p | 411.48p | 412.50p | 282511 |
22/01/2019 | 425.00p | 425.50p | 415.00p | 415.00p | 181732 |
21/01/2019 | 422.00p | 425.50p | 420.60p | 422.00p | 188824 |
18/01/2019 | 418.00p | 423.50p | 413.04p | 423.50p | 221833 |
17/01/2019 | 414.50p | 415.00p | 411.00p | 415.00p | 362637 |
16/01/2019 | 415.00p | 415.50p | 412.87p | 414.50p | 358607 |
15/01/2019 | 410.00p | 415.00p | 409.21p | 413.50p | 409756 |
14/01/2019 | 403.50p | 410.50p | 402.00p | 409.00p | 177149 |
11/01/2019 | 407.50p | 415.00p | 407.50p | 411.50p | 562978 |
10/01/2019 | 412.00p | 414.50p | 408.40p | 413.00p | 353803 |
09/01/2019 | 407.00p | 414.50p | 407.00p | 414.50p | 300386 |
08/01/2019 | 405.00p | 412.00p | 405.00p | 406.00p | 198542 |
07/01/2019 | 406.50p | 409.86p | 403.50p | 405.50p | 143760 |
04/01/2019 | 399.00p | 406.50p | 397.00p | 406.00p | 193566 |
03/01/2019 | 400.00p | 403.50p | 394.00p | 396.00p | 239330 |
02/01/2019 | 394.00p | 406.00p | 392.50p | 406.00p | 146664 |
31/12/2018 | 402.00p | 402.50p | 394.88p | 399.00p | 88170 |
28/12/2018 | 396.00p | 402.00p | 396.00p | 397.00p | 254790 |
27/12/2018 | 395.00p | 401.64p | 388.00p | 391.00p | 291690 |
24/12/2018 | 392.00p | 392.00p | 384.50p | 386.50p | 179938 |
21/12/2018 | 401.50p | 402.50p | 394.77p | 398.50p | 484593 |
20/12/2018 | 405.00p | 406.47p | 399.40p | 402.00p | 340742 |
19/12/2018 | 408.00p | 415.14p | 407.00p | 414.00p | 396995 |
18/12/2018 | 419.50p | 419.50p | 409.50p | 412.00p | 217407 |
17/12/2018 | 421.50p | 425.95p | 415.00p | 419.00p | 457077 |
14/12/2018 | 421.00p | 428.00p | 421.00p | 422.50p | 271201 |
13/12/2018 | 431.00p | 432.50p | 424.50p | 424.50p | 179308 |
12/12/2018 | 431.00p | 431.64p | 426.50p | 431.00p | 149459 |
11/12/2018 | 421.00p | 433.50p | 420.50p | 429.50p | 325176 |
10/12/2018 | 419.50p | 427.00p | 418.50p | 421.00p | 843762 |
07/12/2018 | 428.00p | 433.98p | 424.50p | 424.50p | 197293 |
06/12/2018 | 439.00p | 439.00p | 418.24p | 422.50p | 194813 |
05/12/2018 | 439.50p | 441.84p | 435.50p | 435.50p | 232153 |
04/12/2018 | 453.50p | 453.50p | 447.00p | 447.00p | 163532 |
03/12/2018 | 451.50p | 458.30p | 451.50p | 452.50p | 171487 |
30/11/2018 | 444.50p | 446.00p | 440.50p | 444.00p | 132903 |
29/11/2018 | 438.00p | 445.00p | 433.50p | 443.50p | 162342 |
28/11/2018 | 433.00p | 437.50p | 432.50p | 437.00p | 283244 |
27/11/2018 | 432.50p | 435.50p | 426.50p | 434.00p | 161205 |
26/11/2018 | 430.50p | 432.50p | 427.54p | 432.00p | 167811 |
23/11/2018 | 424.00p | 429.02p | 424.00p | 426.50p | 107063 |
22/11/2018 | 432.50p | 432.50p | 423.67p | 424.00p | 121266 |
21/11/2018 | 428.00p | 433.00p | 427.50p | 433.00p | 148448 |
20/11/2018 | 431.00p | 433.63p | 425.00p | 427.00p | 356093 |
19/11/2018 | 439.00p | 442.33p | 436.50p | 436.50p | 246059 |
16/11/2018 | 443.50p | 444.50p | 435.50p | 438.00p | 189233 |
15/11/2018 | 444.00p | 444.00p | 435.48p | 440.00p | 202464 |
14/11/2018 | 442.00p | 442.00p | 433.86p | 436.00p | 152596 |
13/11/2018 | 443.00p | 443.00p | 439.50p | 440.00p | 172227 |
12/11/2018 | 446.50p | 449.50p | 442.00p | 442.00p | 287006 |
09/11/2018 | 446.50p | 449.00p | 444.50p | 446.50p | 124144 |
08/11/2018 | 445.00p | 449.99p | 445.00p | 449.50p | 160346 |
07/11/2018 | 441.50p | 444.50p | 439.00p | 444.00p | 199995 |
06/11/2018 | 440.50p | 441.30p | 436.16p | 439.00p | 232036 |
05/11/2018 | 441.00p | 442.00p | 437.03p | 439.00p | 137870 |
02/11/2018 | 444.50p | 449.00p | 438.75p | 441.50p | 376452 |
01/11/2018 | 445.00p | 447.26p | 441.96p | 443.00p | 253499 |
31/10/2018 | 435.50p | 448.32p | 435.50p | 448.00p | 327954 |
30/10/2018 | 436.00p | 440.00p | 432.46p | 436.50p | 366476 |
29/10/2018 | 431.00p | 440.02p | 431.00p | 435.50p | 470296 |
26/10/2018 | 436.50p | 436.50p | 427.50p | 431.00p | 329440 |
25/10/2018 | 430.00p | 439.50p | 428.50p | 439.50p | 190560 |
24/10/2018 | 440.00p | 443.00p | 435.00p | 436.00p | 281971 |
23/10/2018 | 442.00p | 443.00p | 431.00p | 433.00p | 289357 |
22/10/2018 | 444.50p | 449.13p | 443.50p | 446.00p | 185438 |
19/10/2018 | 450.00p | 450.00p | 445.00p | 447.00p | 164423 |
18/10/2018 | 443.00p | 449.00p | 443.00p | 448.00p | 254296 |
17/10/2018 | 448.00p | 449.25p | 444.50p | 448.00p | 291589 |
16/10/2018 | 441.00p | 442.50p | 434.63p | 442.50p | 518234 |
15/10/2018 | 438.00p | 442.50p | 438.00p | 439.50p | 328802 |
12/10/2018 | 445.00p | 445.00p | 438.50p | 442.00p | 189221 |
11/10/2018 | 443.50p | 444.30p | 435.00p | 437.00p | 532342 |
10/10/2018 | 464.50p | 464.50p | 451.73p | 452.00p | 426831 |
09/10/2018 | 460.00p | 464.27p | 459.00p | 461.00p | 298642 |
08/10/2018 | 463.00p | 464.00p | 459.71p | 460.00p | 309489 |
05/10/2018 | 467.50p | 470.50p | 463.00p | 463.00p | 234534 |
04/10/2018 | 467.00p | 470.00p | 467.00p | 467.50p | 336133 |
03/10/2018 | 467.50p | 473.03p | 467.50p | 469.50p | 258707 |
02/10/2018 | 467.00p | 472.00p | 467.00p | 471.50p | 310119 |
01/10/2018 | 471.00p | 472.00p | 468.19p | 471.00p | 275138 |
28/09/2018 | 466.50p | 469.09p | 465.67p | 468.00p | 162218 |
27/09/2018 | 471.00p | 471.00p | 463.07p | 465.50p | 178138 |
26/09/2018 | 470.50p | 470.50p | 463.44p | 464.50p | 289483 |
25/09/2018 | 468.00p | 468.50p | 463.85p | 466.50p | 244112 |
24/09/2018 | 471.00p | 471.00p | 464.61p | 467.00p | 272286 |
21/09/2018 | 472.00p | 472.00p | 464.31p | 470.00p | 409053 |
20/09/2018 | 466.50p | 466.50p | 461.14p | 464.50p | 288203 |
19/09/2018 | 466.00p | 466.00p | 462.00p | 466.00p | 201937 |
18/09/2018 | 465.00p | 466.75p | 461.50p | 463.00p | 419242 |
17/09/2018 | 469.50p | 469.50p | 463.50p | 464.00p | 206607 |
14/09/2018 | 469.00p | 469.50p | 466.00p | 468.00p | 142882 |
13/09/2018 | 470.00p | 470.00p | 463.50p | 465.50p | 199453 |
12/09/2018 | 464.00p | 470.00p | 463.50p | 470.00p | 591356 |
11/09/2018 | 463.50p | 464.50p | 459.16p | 463.50p | 311717 |
10/09/2018 | 465.00p | 467.00p | 460.50p | 463.50p | 212158 |
07/09/2018 | 460.50p | 466.00p | 459.50p | 466.00p | 261327 |
06/09/2018 | 466.50p | 467.50p | 461.50p | 464.50p | 204721 |
05/09/2018 | 472.50p | 472.50p | 463.00p | 466.00p | 552291 |
04/09/2018 | 469.00p | 472.50p | 467.76p | 472.00p | 265949 |
03/09/2018 | 466.50p | 470.00p | 465.26p | 469.00p | 114052 |
31/08/2018 | 465.50p | 468.00p | 463.00p | 466.00p | 366352 |
30/08/2018 | 468.50p | 468.50p | 462.50p | 464.00p | 268176 |
29/08/2018 | 467.00p | 471.00p | 466.34p | 468.50p | 212487 |
28/08/2018 | 466.50p | 470.00p | 464.79p | 468.50p | 344123 |
24/08/2018 | 463.50p | 466.50p | 463.50p | 465.00p | 167273 |
23/08/2018 | 461.50p | 465.83p | 461.00p | 464.00p | 85313 |
22/08/2018 | 460.50p | 462.50p | 459.00p | 462.50p | 197687 |
21/08/2018 | 465.00p | 465.39p | 462.52p | 464.50p | 195684 |
20/08/2018 | 465.00p | 468.50p | 464.00p | 464.00p | 200471 |
17/08/2018 | 465.00p | 466.00p | 461.52p | 462.50p | 232726 |
16/08/2018 | 464.50p | 466.50p | 462.48p | 465.00p | 133456 |
15/08/2018 | 464.00p | 465.98p | 456.51p | 462.00p | 615052 |
14/08/2018 | 459.00p | 463.50p | 459.00p | 462.50p | 170146 |
13/08/2018 | 460.00p | 462.57p | 458.10p | 461.00p | 160998 |
*Close Price adjusted for both dividends and splits