Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2019 | 510.00p | 510.50p | 482.60p | 485.00p | 8064 |
22/05/2019 | 507.50p | 525.00p | 507.50p | 510.00p | 26466 |
21/05/2019 | 502.50p | 517.10p | 494.50p | 507.50p | 47030 |
20/05/2019 | 517.50p | 520.00p | 480.00p | 495.00p | 24230 |
17/05/2019 | 512.50p | 520.00p | 512.50p | 515.00p | 5935 |
16/05/2019 | 509.50p | 522.00p | 507.00p | 510.00p | 8725 |
15/05/2019 | 515.00p | 517.50p | 497.00p | 517.50p | 30035 |
14/05/2019 | 515.00p | 523.50p | 502.65p | 510.00p | 20270 |
13/05/2019 | 495.00p | 530.90p | 495.00p | 525.00p | 46676 |
10/05/2019 | 495.00p | 505.90p | 495.00p | 505.00p | 4598 |
09/05/2019 | 502.50p | 510.90p | 470.00p | 505.00p | 40805 |
08/05/2019 | 527.50p | 533.00p | 498.88p | 515.00p | 25916 |
07/05/2019 | 562.50p | 565.00p | 507.50p | 527.50p | 69313 |
03/05/2019 | 577.50p | 591.00p | 562.50p | 562.50p | 35552 |
02/05/2019 | 545.00p | 620.00p | 545.00p | 590.00p | 159073 |
01/05/2019 | 507.50p | 545.50p | 506.75p | 542.50p | 62644 |
30/04/2019 | 520.00p | 524.00p | 505.00p | 507.50p | 30448 |
29/04/2019 | 517.50p | 530.00p | 515.00p | 530.00p | 17987 |
26/04/2019 | 515.00p | 520.00p | 515.00p | 517.50p | 17825 |
25/04/2019 | 530.00p | 530.00p | 489.10p | 515.00p | 58849 |
24/04/2019 | 530.00p | 531.95p | 525.00p | 530.00p | 19393 |
23/04/2019 | 517.50p | 532.00p | 517.50p | 530.00p | 70602 |
18/04/2019 | 520.00p | 520.00p | 510.00p | 517.50p | 30681 |
17/04/2019 | 522.50p | 552.00p | 496.95p | 520.00p | 92391 |
16/04/2019 | 488.00p | 527.90p | 488.00p | 522.50p | 133177 |
15/04/2019 | 455.00p | 510.00p | 450.00p | 488.00p | 217562 |
12/04/2019 | 463.00p | 465.70p | 438.00p | 444.00p | 10252 |
11/04/2019 | 423.00p | 465.70p | 419.40p | 463.00p | 55783 |
10/04/2019 | 423.00p | 432.00p | 414.00p | 423.00p | 26751 |
09/04/2019 | 455.00p | 455.00p | 410.00p | 423.00p | 167872 |
08/04/2019 | 467.00p | 480.00p | 450.00p | 455.00p | 53800 |
05/04/2019 | 471.00p | 480.00p | 448.00p | 480.00p | 64257 |
04/04/2019 | 471.00p | 490.00p | 464.88p | 490.00p | 22949 |
03/04/2019 | 479.00p | 490.00p | 464.88p | 471.00p | 37963 |
02/04/2019 | 465.00p | 518.00p | 463.00p | 479.00p | 147621 |
01/04/2019 | 465.00p | 467.70p | 460.00p | 465.00p | 44848 |
29/03/2019 | 460.00p | 463.85p | 458.95p | 462.50p | 31318 |
28/03/2019 | 460.00p | 474.74p | 458.35p | 468.00p | 75881 |
27/03/2019 | 417.50p | 467.00p | 417.50p | 460.50p | 29465 |
26/03/2019 | 407.50p | 425.00p | 400.00p | 417.50p | 9461 |
25/03/2019 | 408.00p | 410.00p | 395.45p | 407.50p | 44640 |
22/03/2019 | 422.50p | 430.50p | 401.15p | 408.00p | 15365 |
21/03/2019 | 397.00p | 427.20p | 397.00p | 420.00p | 328852 |
20/03/2019 | 405.00p | 414.00p | 372.10p | 397.00p | 32549 |
19/03/2019 | 388.00p | 427.00p | 382.00p | 405.00p | 69023 |
18/03/2019 | 383.50p | 392.68p | 382.00p | 388.00p | 20487 |
15/03/2019 | 383.50p | 386.23p | 382.50p | 383.50p | 4354 |
14/03/2019 | 383.50p | 386.30p | 382.50p | 383.50p | 4439 |
13/03/2019 | 375.00p | 386.23p | 370.00p | 383.50p | 25535 |
12/03/2019 | 376.50p | 384.12p | 350.00p | 375.00p | 39575 |
11/03/2019 | 383.00p | 406.90p | 374.31p | 376.50p | 53246 |
08/03/2019 | 353.50p | 392.55p | 350.00p | 383.00p | 74008 |
07/03/2019 | 335.00p | 355.00p | 335.00p | 353.50p | 14528 |
06/03/2019 | 335.00p | 337.00p | 331.47p | 333.50p | 3628 |
05/03/2019 | 331.00p | 343.60p | 330.00p | 335.00p | 15174 |
04/03/2019 | 335.00p | 337.00p | 316.06p | 331.00p | 18460 |
01/03/2019 | 341.50p | 341.50p | 320.08p | 335.00p | 21408 |
28/02/2019 | 340.00p | 342.50p | 337.00p | 342.50p | 21646 |
27/02/2019 | 337.00p | 340.90p | 330.00p | 330.00p | 12774 |
26/02/2019 | 352.00p | 352.00p | 328.22p | 337.00p | 114388 |
25/02/2019 | 311.50p | 354.00p | 311.50p | 350.50p | 78723 |
22/02/2019 | 303.00p | 313.00p | 299.25p | 311.50p | 54696 |
21/02/2019 | 303.50p | 303.50p | 291.36p | 301.00p | 79386 |
20/02/2019 | 294.00p | 309.00p | 294.00p | 303.50p | 148141 |
19/02/2019 | 287.50p | 297.00p | 282.00p | 294.00p | 170609 |
18/02/2019 | 264.00p | 274.20p | 264.00p | 272.50p | 28633 |
15/02/2019 | 256.00p | 264.00p | 256.00p | 264.00p | 24729 |
14/02/2019 | 246.00p | 256.36p | 246.00p | 256.00p | 62066 |
13/02/2019 | 233.50p | 246.40p | 233.50p | 245.00p | 127886 |
12/02/2019 | 230.50p | 233.50p | 230.00p | 233.50p | 14734 |
11/02/2019 | 230.50p | 232.45p | 230.00p | 230.50p | 10528 |
08/02/2019 | 230.50p | 232.50p | 230.50p | 230.50p | 7647 |
07/02/2019 | 230.00p | 233.00p | 230.00p | 230.50p | 34225 |
06/02/2019 | 229.50p | 231.00p | 229.50p | 230.00p | 24320 |
05/02/2019 | 229.50p | 231.00p | 228.50p | 229.50p | 29676 |
04/02/2019 | 220.50p | 230.50p | 220.50p | 229.50p | 48634 |
01/02/2019 | 218.50p | 223.00p | 218.50p | 220.50p | 37612 |
31/01/2019 | 209.00p | 220.00p | 209.00p | 219.00p | 57309 |
30/01/2019 | 197.50p | 209.80p | 197.50p | 209.00p | 86027 |
29/01/2019 | 197.50p | 200.00p | 197.50p | 197.50p | 5885 |
28/01/2019 | 206.50p | 206.50p | 196.00p | 198.00p | 22881 |
25/01/2019 | 206.50p | 206.50p | 203.55p | 204.00p | 8583 |
24/01/2019 | 206.50p | 206.50p | 204.00p | 204.00p | 2999 |
23/01/2019 | 206.50p | 207.00p | 204.00p | 204.00p | 7052 |
22/01/2019 | 195.50p | 210.00p | 195.50p | 205.50p | 93594 |
21/01/2019 | 193.50p | 197.00p | 193.50p | 195.50p | 16079 |
18/01/2019 | 194.50p | 194.50p | 192.00p | 194.00p | 13126 |
17/01/2019 | 195.00p | 195.41p | 194.00p | 195.00p | 308 |
16/01/2019 | 195.00p | 195.53p | 195.00p | 195.00p | 504 |
15/01/2019 | 195.00p | 195.00p | 193.00p | 195.00p | 41 |
14/01/2019 | 195.00p | 195.00p | 193.00p | 195.00p | 4130 |
11/01/2019 | 195.00p | 195.00p | 193.00p | 195.00p | 489 |
10/01/2019 | 195.00p | 195.00p | 193.00p | 195.00p | 3284 |
09/01/2019 | 195.00p | 195.00p | 193.00p | 195.00p | 7015 |
08/01/2019 | 195.00p | 195.00p | 193.00p | 195.00p | 4868 |
07/01/2019 | 195.00p | 195.00p | 193.90p | 195.00p | 255 |
04/01/2019 | 195.00p | 195.00p | 193.90p | 195.00p | 5507 |
03/01/2019 | 195.00p | 195.00p | 194.00p | 195.00p | 2630 |
02/01/2019 | 195.00p | 195.00p | 193.00p | 195.00p | 2339 |
31/12/2018 | 195.00p | 195.00p | 194.10p | 195.00p | 3290 |
28/12/2018 | 195.00p | 195.00p | 193.90p | 195.00p | 4701 |
27/12/2018 | 195.00p | 195.00p | 193.00p | 195.00p | 153 |
24/12/2018 | 195.00p | 195.00p | 193.90p | 195.00p | 2256 |
21/12/2018 | 195.00p | 195.00p | 193.05p | 195.00p | 11194 |
20/12/2018 | 196.00p | 196.00p | 193.00p | 195.00p | 6932 |
19/12/2018 | 196.00p | 196.64p | 194.00p | 196.00p | 20675 |
18/12/2018 | 195.50p | 198.00p | 193.00p | 196.00p | 19645 |
17/12/2018 | 194.00p | 195.50p | 194.00p | 195.50p | 21123 |
14/12/2018 | 192.50p | 215.00p | 190.00p | 194.00p | 213209 |
*Close Price adjusted for both dividends and splits