Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 554.20p | 559.60p | 552.60p | 558.40p | 5524931 |
03/07/2019 | 547.20p | 555.40p | 546.70p | 553.00p | 4267801 |
02/07/2019 | 546.20p | 550.40p | 543.80p | 547.40p | 3031993 |
01/07/2019 | 541.60p | 548.00p | 540.00p | 546.40p | 2921444 |
28/06/2019 | 526.80p | 538.40p | 526.80p | 538.40p | 3812472 |
27/06/2019 | 529.60p | 532.20p | 524.60p | 526.00p | 3687834 |
26/06/2019 | 540.00p | 540.20p | 533.45p | 537.40p | 2731404 |
25/06/2019 | 534.20p | 539.60p | 532.20p | 539.20p | 3687667 |
24/06/2019 | 540.40p | 543.20p | 534.80p | 535.60p | 2627233 |
21/06/2019 | 540.60p | 544.80p | 538.22p | 540.00p | 7735162 |
20/06/2019 | 541.80p | 544.32p | 538.60p | 540.00p | 3025654 |
19/06/2019 | 539.20p | 542.80p | 537.70p | 538.20p | 3049497 |
18/06/2019 | 537.60p | 544.60p | 533.00p | 539.60p | 3116689 |
17/06/2019 | 540.00p | 543.80p | 535.80p | 535.80p | 2552671 |
14/06/2019 | 544.60p | 546.20p | 537.80p | 539.20p | 2777179 |
13/06/2019 | 537.00p | 545.60p | 537.00p | 545.60p | 3625958 |
12/06/2019 | 540.00p | 543.40p | 536.60p | 538.40p | 1684667 |
11/06/2019 | 542.40p | 543.80p | 536.00p | 542.00p | 1917999 |
10/06/2019 | 540.40p | 542.80p | 537.80p | 540.80p | 1814141 |
07/06/2019 | 533.40p | 540.00p | 530.00p | 537.40p | 2439400 |
06/06/2019 | 538.00p | 538.60p | 531.80p | 531.80p | 2266498 |
05/06/2019 | 530.00p | 538.36p | 527.20p | 535.20p | 3088465 |
04/06/2019 | 524.40p | 535.60p | 523.60p | 527.00p | 3587680 |
03/06/2019 | 533.00p | 533.32p | 525.00p | 528.60p | 3229702 |
31/05/2019 | 530.00p | 535.60p | 527.40p | 534.00p | 3937121 |
30/05/2019 | 531.80p | 536.00p | 529.60p | 533.20p | 2482824 |
29/05/2019 | 529.00p | 534.80p | 526.80p | 532.60p | 3152088 |
28/05/2019 | 536.00p | 536.00p | 528.40p | 530.00p | 5793844 |
24/05/2019 | 533.80p | 536.20p | 531.60p | 534.40p | 3126313 |
23/05/2019 | 543.00p | 544.93p | 528.00p | 531.60p | 4944473 |
22/05/2019 | 554.20p | 554.95p | 543.00p | 543.20p | 3940135 |
21/05/2019 | 556.60p | 556.80p | 549.40p | 555.20p | 3779114 |
20/05/2019 | 559.60p | 562.80p | 552.80p | 555.00p | 3107232 |
17/05/2019 | 561.00p | 563.20p | 554.60p | 558.60p | 3247324 |
16/05/2019 | 560.00p | 564.60p | 554.99p | 564.40p | 4192382 |
15/05/2019 | 568.40p | 569.80p | 552.40p | 560.20p | 3596340 |
14/05/2019 | 564.80p | 565.60p | 559.60p | 560.40p | 3002517 |
13/05/2019 | 567.40p | 570.80p | 561.80p | 563.60p | 3417266 |
10/05/2019 | 575.00p | 579.20p | 561.27p | 570.00p | 3972894 |
09/05/2019 | 584.20p | 587.20p | 579.00p | 584.00p | 2470663 |
08/05/2019 | 596.20p | 597.40p | 585.40p | 585.40p | 2313118 |
07/05/2019 | 596.20p | 604.20p | 595.07p | 598.20p | 2494167 |
03/05/2019 | 602.20p | 602.20p | 595.00p | 595.20p | 2005043 |
02/05/2019 | 593.40p | 607.58p | 593.20p | 603.00p | 2451871 |
01/05/2019 | 596.80p | 597.80p | 594.00p | 597.60p | 1017740 |
30/04/2019 | 600.40p | 602.20p | 594.00p | 594.00p | 2794987 |
29/04/2019 | 606.00p | 606.40p | 600.20p | 601.20p | 2188005 |
26/04/2019 | 605.00p | 605.00p | 598.60p | 603.80p | 1549814 |
25/04/2019 | 602.80p | 606.20p | 598.40p | 602.40p | 1865527 |
24/04/2019 | 593.60p | 601.80p | 591.20p | 601.00p | 2772696 |
23/04/2019 | 598.60p | 598.60p | 586.20p | 592.60p | 2158454 |
18/04/2019 | 598.40p | 599.80p | 592.60p | 595.60p | 1924193 |
17/04/2019 | 611.60p | 611.60p | 595.40p | 597.60p | 2847465 |
16/04/2019 | 608.60p | 614.00p | 606.20p | 609.00p | 2025488 |
15/04/2019 | 606.80p | 610.60p | 605.60p | 606.80p | 1621955 |
12/04/2019 | 607.80p | 608.00p | 600.40p | 607.20p | 2777101 |
11/04/2019 | 596.60p | 609.40p | 596.60p | 605.20p | 1902478 |
10/04/2019 | 594.80p | 600.00p | 593.30p | 599.20p | 4228126 |
09/04/2019 | 597.80p | 600.80p | 592.00p | 592.00p | 1717917 |
08/04/2019 | 600.20p | 602.80p | 595.80p | 595.80p | 2043900 |
05/04/2019 | 606.60p | 606.72p | 597.40p | 598.40p | 1857608 |
04/04/2019 | 604.20p | 606.60p | 600.20p | 605.60p | 2082507 |
03/04/2019 | 608.60p | 612.00p | 605.60p | 606.00p | 3011025 |
02/04/2019 | 599.00p | 606.00p | 598.00p | 604.00p | 4310088 |
01/04/2019 | 592.60p | 597.00p | 588.20p | 595.40p | 2921919 |
29/03/2019 | 588.40p | 593.60p | 583.20p | 589.00p | 3034098 |
28/03/2019 | 592.40p | 593.60p | 582.60p | 583.80p | 2161452 |
27/03/2019 | 591.20p | 598.20p | 586.60p | 595.20p | 2848227 |
26/03/2019 | 593.40p | 597.20p | 589.60p | 593.80p | 2394745 |
25/03/2019 | 591.80p | 593.20p | 585.60p | 590.40p | 2685558 |
22/03/2019 | 605.60p | 607.80p | 589.80p | 590.20p | 4338543 |
21/03/2019 | 605.20p | 607.20p | 598.80p | 603.20p | 3680660 |
20/03/2019 | 613.80p | 616.80p | 606.80p | 606.80p | 3782782 |
19/03/2019 | 612.80p | 617.00p | 611.60p | 614.20p | 2611306 |
18/03/2019 | 612.00p | 615.40p | 611.25p | 613.60p | 2912489 |
15/03/2019 | 602.40p | 614.40p | 601.80p | 611.60p | 7591362 |
14/03/2019 | 593.80p | 603.00p | 593.80p | 600.40p | 2854698 |
13/03/2019 | 592.20p | 595.40p | 590.60p | 594.60p | 2417437 |
12/03/2019 | 594.40p | 603.60p | 593.60p | 595.60p | 3722664 |
11/03/2019 | 597.00p | 599.00p | 590.40p | 591.40p | 2317792 |
08/03/2019 | 595.00p | 596.60p | 592.00p | 594.20p | 3548081 |
07/03/2019 | 600.40p | 601.20p | 595.20p | 598.20p | 2287670 |
06/03/2019 | 606.60p | 609.00p | 599.60p | 599.60p | 2146303 |
05/03/2019 | 600.20p | 610.00p | 599.70p | 609.00p | 2672802 |
04/03/2019 | 605.40p | 606.40p | 598.40p | 601.00p | 2942698 |
01/03/2019 | 610.00p | 612.20p | 600.80p | 601.40p | 2732832 |
28/02/2019 | 592.00p | 606.20p | 590.00p | 604.20p | 5265464 |
27/02/2019 | 590.80p | 596.20p | 588.20p | 593.80p | 4132141 |
26/02/2019 | 578.80p | 594.00p | 578.20p | 592.00p | 3008324 |
25/02/2019 | 582.00p | 583.93p | 579.80p | 580.00p | 2221673 |
22/02/2019 | 582.60p | 582.60p | 578.40p | 581.00p | 1451225 |
21/02/2019 | 575.40p | 582.00p | 574.20p | 580.80p | 2180895 |
20/02/2019 | 581.60p | 582.30p | 570.00p | 573.80p | 3982637 |
19/02/2019 | 584.60p | 586.40p | 580.80p | 583.40p | 3222494 |
18/02/2019 | 585.80p | 590.20p | 583.40p | 586.40p | 1964898 |
15/02/2019 | 581.60p | 588.60p | 581.00p | 586.40p | 2719978 |
14/02/2019 | 586.80p | 588.80p | 580.20p | 584.00p | 2843792 |
13/02/2019 | 584.40p | 590.20p | 582.00p | 586.00p | 3761673 |
12/02/2019 | 581.60p | 588.80p | 581.40p | 586.40p | 4120562 |
11/02/2019 | 578.20p | 585.00p | 575.00p | 583.00p | 2359330 |
08/02/2019 | 575.60p | 581.20p | 574.40p | 575.20p | 2344463 |
07/02/2019 | 571.00p | 578.40p | 570.20p | 576.00p | 3079843 |
06/02/2019 | 569.60p | 574.80p | 568.20p | 574.00p | 2410405 |
05/02/2019 | 569.80p | 572.80p | 567.40p | 570.20p | 3134928 |
04/02/2019 | 572.20p | 577.60p | 568.80p | 570.80p | 2558487 |
01/02/2019 | 572.60p | 579.80p | 567.00p | 571.00p | 3711909 |
31/01/2019 | 586.80p | 588.40p | 573.00p | 573.40p | 3973357 |
30/01/2019 | 578.80p | 586.60p | 572.80p | 586.60p | 2465623 |
29/01/2019 | 572.00p | 580.40p | 572.00p | 580.20p | 2503612 |
28/01/2019 | 571.00p | 576.60p | 570.20p | 572.00p | 2788804 |
25/01/2019 | 558.20p | 572.40p | 552.80p | 572.20p | 3677691 |
24/01/2019 | 564.60p | 572.20p | 563.85p | 568.40p | 2771811 |
23/01/2019 | 555.00p | 564.00p | 552.80p | 562.60p | 2820031 |
22/01/2019 | 562.00p | 571.40p | 557.00p | 557.00p | 3325031 |
21/01/2019 | 573.00p | 573.00p | 560.00p | 562.00p | 2447860 |
18/01/2019 | 565.60p | 575.60p | 564.00p | 571.20p | 4558680 |
17/01/2019 | 559.40p | 565.20p | 554.40p | 563.40p | 2505957 |
16/01/2019 | 554.60p | 562.60p | 553.40p | 560.60p | 4085756 |
15/01/2019 | 552.60p | 554.80p | 545.60p | 554.80p | 2847399 |
14/01/2019 | 542.00p | 552.20p | 540.60p | 549.40p | 2565315 |
11/01/2019 | 540.60p | 553.20p | 540.60p | 544.60p | 3216307 |
10/01/2019 | 541.20p | 547.20p | 541.00p | 541.20p | 2086814 |
09/01/2019 | 549.00p | 549.00p | 541.00p | 543.00p | 2762002 |
08/01/2019 | 534.00p | 549.00p | 533.20p | 546.80p | 2565953 |
07/01/2019 | 533.60p | 535.80p | 528.00p | 532.60p | 2264316 |
04/01/2019 | 527.80p | 532.60p | 524.40p | 531.00p | 2309968 |
03/01/2019 | 521.40p | 530.40p | 520.00p | 523.00p | 2973960 |
02/01/2019 | 530.40p | 530.60p | 520.80p | 529.80p | 2288281 |
31/12/2018 | 535.60p | 536.20p | 528.80p | 533.20p | 824960 |
28/12/2018 | 528.00p | 534.60p | 526.40p | 532.40p | 2299761 |
27/12/2018 | 536.00p | 541.40p | 524.20p | 525.60p | 3191636 |
24/12/2018 | 535.00p | 542.40p | 535.00p | 535.00p | 866781 |
21/12/2018 | 537.00p | 544.20p | 534.00p | 540.00p | 7376331 |
20/12/2018 | 542.60p | 545.80p | 540.80p | 543.60p | 3477830 |
19/12/2018 | 544.00p | 551.20p | 542.20p | 549.80p | 2835104 |
18/12/2018 | 542.40p | 551.20p | 538.20p | 545.80p | 3511827 |
17/12/2018 | 557.40p | 559.80p | 544.20p | 544.20p | 3776364 |
14/12/2018 | 556.20p | 560.20p | 545.00p | 558.20p | 3072519 |
13/12/2018 | 561.40p | 564.80p | 556.00p | 559.20p | 3208782 |
12/12/2018 | 545.00p | 563.00p | 544.00p | 560.60p | 4834665 |
11/12/2018 | 546.60p | 549.00p | 535.80p | 545.20p | 3603202 |
10/12/2018 | 557.80p | 558.60p | 543.20p | 543.20p | 4801051 |
07/12/2018 | 556.80p | 566.80p | 552.70p | 558.00p | 4344333 |
06/12/2018 | 569.00p | 570.20p | 548.40p | 551.40p | 4970012 |
05/12/2018 | 556.80p | 579.40p | 555.80p | 571.60p | 4221161 |
04/12/2018 | 559.80p | 564.27p | 552.40p | 560.80p | 3884962 |
03/12/2018 | 571.80p | 580.20p | 554.80p | 557.20p | 3936906 |
30/11/2018 | 570.00p | 576.20p | 553.20p | 564.60p | 10156457 |
29/11/2018 | 595.00p | 599.80p | 567.00p | 570.00p | 6181080 |
28/11/2018 | 607.60p | 612.60p | 604.60p | 605.00p | 4364317 |
27/11/2018 | 611.20p | 613.41p | 602.60p | 607.80p | 2750607 |
26/11/2018 | 612.00p | 618.40p | 607.80p | 612.00p | 3293783 |
23/11/2018 | 588.20p | 608.20p | 588.20p | 606.00p | 3673472 |
22/11/2018 | 594.60p | 596.00p | 586.20p | 588.60p | 3331674 |
21/11/2018 | 586.80p | 593.00p | 583.00p | 592.60p | 3537689 |
20/11/2018 | 583.20p | 584.40p | 575.60p | 577.00p | 3977689 |
19/11/2018 | 595.60p | 598.20p | 585.20p | 585.20p | 3753733 |
16/11/2018 | 581.20p | 596.00p | 576.40p | 594.60p | 6348233 |
15/11/2018 | 623.20p | 626.40p | 582.20p | 587.00p | 6447380 |
14/11/2018 | 612.00p | 645.00p | 603.60p | 622.80p | 8406268 |
13/11/2018 | 617.60p | 621.20p | 614.60p | 620.00p | 3297412 |
12/11/2018 | 622.20p | 624.40p | 606.20p | 614.60p | 4073777 |
09/11/2018 | 619.80p | 627.40p | 617.40p | 624.80p | 3950305 |
08/11/2018 | 610.00p | 621.20p | 604.40p | 621.20p | 4476384 |
07/11/2018 | 602.00p | 610.80p | 599.64p | 608.40p | 3673679 |
06/11/2018 | 603.00p | 607.40p | 601.20p | 606.00p | 2973699 |
05/11/2018 | 601.60p | 607.30p | 599.80p | 602.80p | 2265986 |
02/11/2018 | 604.40p | 606.20p | 600.40p | 603.60p | 4246306 |
01/11/2018 | 595.00p | 604.00p | 589.80p | 600.20p | 3640315 |
31/10/2018 | 593.60p | 595.40p | 587.60p | 592.00p | 4472247 |
30/10/2018 | 595.60p | 595.60p | 586.60p | 591.80p | 2334644 |
29/10/2018 | 584.60p | 597.20p | 584.00p | 592.80p | 2730957 |
26/10/2018 | 580.60p | 584.40p | 576.00p | 583.20p | 2338063 |
25/10/2018 | 577.60p | 585.60p | 576.00p | 585.40p | 2714830 |
24/10/2018 | 575.00p | 581.40p | 574.40p | 577.60p | 2105477 |
23/10/2018 | 579.40p | 580.60p | 567.60p | 571.80p | 3097793 |
22/10/2018 | 585.20p | 588.80p | 580.80p | 584.40p | 2114215 |
19/10/2018 | 584.80p | 590.60p | 580.60p | 585.40p | 2496194 |
18/10/2018 | 572.40p | 586.60p | 570.80p | 581.80p | 3249674 |
17/10/2018 | 572.80p | 573.20p | 568.40p | 572.00p | 3293558 |
16/10/2018 | 559.20p | 572.00p | 554.80p | 569.80p | 3228797 |
15/10/2018 | 569.00p | 570.00p | 554.20p | 561.00p | 3867788 |
12/10/2018 | 577.00p | 579.80p | 569.40p | 569.40p | 3228976 |
11/10/2018 | 579.80p | 581.00p | 571.20p | 575.00p | 3424511 |
10/10/2018 | 587.00p | 591.40p | 583.40p | 583.40p | 2733611 |
09/10/2018 | 582.80p | 594.40p | 580.60p | 588.20p | 3042083 |
08/10/2018 | 586.20p | 589.80p | 582.60p | 582.60p | 3271372 |
05/10/2018 | 585.00p | 604.20p | 582.20p | 585.20p | 3877933 |
04/10/2018 | 599.20p | 600.00p | 576.00p | 576.80p | 5551322 |
03/10/2018 | 612.20p | 613.00p | 606.80p | 608.20p | 2652707 |
02/10/2018 | 616.60p | 617.96p | 611.00p | 611.00p | 4780059 |
01/10/2018 | 617.80p | 621.60p | 615.00p | 617.80p | 2081219 |
28/09/2018 | 619.40p | 620.80p | 614.60p | 616.80p | 3175351 |
27/09/2018 | 618.80p | 620.40p | 615.80p | 620.40p | 1595458 |
26/09/2018 | 617.40p | 622.80p | 617.00p | 621.40p | 1762459 |
25/09/2018 | 621.80p | 622.70p | 615.40p | 617.00p | 4045134 |
24/09/2018 | 621.80p | 626.40p | 620.20p | 621.60p | 1735044 |
21/09/2018 | 616.00p | 626.60p | 616.00p | 625.60p | 7241848 |
20/09/2018 | 612.00p | 617.40p | 612.00p | 615.40p | 2754339 |
19/09/2018 | 613.80p | 616.60p | 610.80p | 614.20p | 2922053 |
*Close Price adjusted for both dividends and splits