Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2019 | 331.70p | 333.07p | 326.60p | 327.50p | 2438916 |
19/06/2019 | 333.20p | 335.40p | 331.50p | 334.80p | 1889318 |
18/06/2019 | 332.50p | 334.40p | 330.20p | 333.90p | 2363384 |
17/06/2019 | 330.60p | 334.20p | 329.90p | 333.60p | 2445880 |
14/06/2019 | 330.50p | 332.80p | 328.50p | 329.80p | 2314414 |
13/06/2019 | 335.00p | 335.68p | 331.10p | 331.40p | 1738972 |
12/06/2019 | 340.40p | 344.30p | 335.40p | 335.40p | 2928359 |
11/06/2019 | 344.10p | 345.30p | 339.90p | 342.50p | 2151824 |
10/06/2019 | 344.00p | 346.55p | 342.40p | 344.00p | 1056193 |
07/06/2019 | 345.30p | 347.12p | 343.40p | 344.80p | 1306383 |
06/06/2019 | 350.60p | 355.00p | 345.00p | 346.70p | 1230463 |
05/06/2019 | 351.50p | 354.60p | 348.40p | 351.00p | 3957459 |
04/06/2019 | 352.60p | 355.50p | 348.50p | 350.90p | 2914994 |
03/06/2019 | 351.60p | 353.30p | 349.40p | 351.50p | 3162274 |
31/05/2019 | 353.90p | 356.30p | 351.10p | 352.70p | 1774604 |
30/05/2019 | 354.40p | 359.10p | 354.40p | 357.00p | 1332365 |
29/05/2019 | 359.10p | 364.50p | 353.60p | 355.50p | 1879611 |
28/05/2019 | 348.90p | 369.50p | 348.30p | 362.00p | 3590249 |
24/05/2019 | 361.90p | 365.00p | 347.20p | 347.50p | 4862782 |
23/05/2019 | 370.00p | 385.90p | 357.60p | 362.90p | 4157541 |
22/05/2019 | 386.10p | 386.10p | 376.10p | 380.00p | 2346748 |
21/05/2019 | 384.00p | 387.40p | 382.90p | 383.90p | 2010942 |
20/05/2019 | 386.60p | 387.20p | 379.30p | 381.80p | 1468770 |
17/05/2019 | 386.20p | 387.00p | 383.40p | 385.20p | 972027 |
16/05/2019 | 388.20p | 389.60p | 386.30p | 387.80p | 904873 |
15/05/2019 | 388.00p | 390.20p | 386.40p | 388.00p | 1263675 |
14/05/2019 | 383.90p | 387.80p | 382.71p | 386.80p | 1315020 |
13/05/2019 | 386.70p | 386.80p | 380.30p | 380.60p | 813002 |
10/05/2019 | 385.40p | 390.80p | 385.40p | 386.30p | 1499182 |
09/05/2019 | 384.50p | 387.50p | 383.10p | 384.20p | 1161851 |
08/05/2019 | 387.70p | 390.80p | 384.00p | 386.60p | 1497938 |
07/05/2019 | 392.00p | 393.30p | 383.90p | 386.50p | 1406001 |
03/05/2019 | 389.20p | 390.60p | 387.30p | 390.60p | 1372839 |
02/05/2019 | 396.40p | 396.40p | 387.80p | 388.00p | 1451442 |
01/05/2019 | 397.70p | 400.40p | 395.50p | 396.50p | 1067881 |
30/04/2019 | 396.70p | 398.90p | 393.70p | 394.50p | 2013111 |
29/04/2019 | 393.10p | 396.90p | 391.60p | 394.80p | 2528358 |
26/04/2019 | 397.90p | 399.10p | 394.20p | 394.50p | 2528036 |
25/04/2019 | 397.00p | 400.20p | 392.90p | 394.50p | 2903608 |
24/04/2019 | 393.60p | 397.40p | 393.60p | 395.00p | 2043385 |
23/04/2019 | 397.90p | 399.20p | 392.60p | 395.00p | 2580036 |
18/04/2019 | 398.00p | 399.84p | 395.60p | 396.00p | 1668637 |
17/04/2019 | 400.00p | 401.10p | 397.50p | 398.00p | 1346899 |
16/04/2019 | 397.00p | 402.50p | 395.60p | 399.60p | 1661388 |
15/04/2019 | 394.60p | 398.50p | 390.40p | 396.00p | 1056632 |
12/04/2019 | 395.40p | 396.70p | 392.10p | 392.10p | 1104760 |
11/04/2019 | 390.00p | 395.60p | 388.80p | 395.60p | 1610551 |
10/04/2019 | 383.70p | 390.00p | 378.70p | 390.00p | 2450181 |
09/04/2019 | 384.70p | 387.90p | 381.10p | 381.10p | 1516231 |
08/04/2019 | 387.40p | 388.30p | 382.80p | 384.60p | 1189325 |
05/04/2019 | 385.60p | 386.40p | 382.60p | 385.90p | 1126056 |
04/04/2019 | 385.40p | 388.20p | 380.70p | 382.60p | 1952875 |
03/04/2019 | 386.70p | 390.30p | 382.60p | 387.70p | 3154043 |
02/04/2019 | 381.30p | 381.90p | 374.80p | 380.40p | 2752929 |
01/04/2019 | 376.80p | 382.20p | 371.30p | 372.70p | 1951971 |
29/03/2019 | 371.80p | 377.50p | 371.12p | 373.60p | 2520384 |
28/03/2019 | 368.00p | 375.80p | 368.00p | 371.30p | 2909526 |
27/03/2019 | 370.00p | 372.70p | 366.90p | 370.40p | 2944346 |
26/03/2019 | 370.90p | 370.90p | 364.79p | 370.30p | 3036274 |
25/03/2019 | 373.10p | 374.10p | 366.70p | 369.00p | 2204791 |
22/03/2019 | 378.70p | 383.40p | 374.00p | 374.00p | 1805092 |
21/03/2019 | 379.90p | 379.90p | 371.30p | 377.60p | 2371158 |
20/03/2019 | 386.40p | 389.00p | 380.20p | 380.20p | 2085712 |
19/03/2019 | 386.30p | 390.10p | 384.60p | 387.60p | 1704777 |
18/03/2019 | 382.60p | 389.50p | 381.30p | 389.10p | 1948019 |
15/03/2019 | 376.40p | 383.70p | 376.40p | 381.10p | 2955392 |
14/03/2019 | 367.80p | 380.60p | 367.80p | 374.00p | 2314407 |
13/03/2019 | 367.00p | 370.00p | 362.90p | 369.50p | 1604222 |
12/03/2019 | 364.70p | 371.10p | 364.60p | 367.90p | 2024166 |
11/03/2019 | 364.00p | 365.38p | 360.90p | 364.60p | 1863452 |
08/03/2019 | 359.70p | 364.90p | 357.50p | 364.90p | 2021265 |
07/03/2019 | 364.40p | 367.40p | 357.00p | 362.60p | 1827996 |
06/03/2019 | 364.90p | 369.40p | 364.90p | 366.20p | 1970757 |
05/03/2019 | 358.30p | 369.60p | 355.35p | 367.00p | 2211297 |
04/03/2019 | 368.50p | 369.60p | 364.30p | 367.50p | 2397414 |
01/03/2019 | 361.00p | 367.30p | 347.90p | 367.30p | 3449482 |
28/02/2019 | 349.30p | 353.50p | 345.60p | 353.50p | 2296077 |
27/02/2019 | 349.50p | 352.50p | 347.10p | 349.90p | 2605820 |
26/02/2019 | 342.80p | 351.40p | 342.07p | 351.40p | 2994433 |
25/02/2019 | 343.80p | 346.70p | 340.16p | 343.40p | 2214881 |
22/02/2019 | 345.00p | 346.10p | 342.10p | 345.20p | 2067107 |
21/02/2019 | 342.50p | 346.40p | 342.20p | 345.00p | 3455124 |
20/02/2019 | 336.00p | 342.80p | 333.80p | 342.80p | 2449517 |
19/02/2019 | 335.00p | 335.90p | 329.80p | 335.90p | 2797200 |
18/02/2019 | 326.30p | 339.30p | 324.90p | 336.40p | 2039474 |
15/02/2019 | 327.90p | 327.90p | 321.70p | 326.10p | 1817363 |
14/02/2019 | 328.40p | 331.60p | 323.80p | 326.40p | 2138045 |
13/02/2019 | 325.80p | 331.50p | 325.60p | 326.70p | 1697496 |
12/02/2019 | 327.60p | 331.00p | 322.30p | 325.30p | 2315909 |
11/02/2019 | 317.90p | 326.70p | 315.60p | 324.60p | 3736575 |
08/02/2019 | 323.00p | 324.50p | 316.30p | 317.70p | 4569485 |
07/02/2019 | 329.00p | 329.55p | 322.00p | 325.80p | 11984237 |
06/02/2019 | 327.70p | 332.70p | 326.50p | 329.80p | 1913699 |
05/02/2019 | 326.90p | 330.40p | 325.60p | 330.40p | 1900388 |
04/02/2019 | 329.30p | 331.00p | 323.20p | 328.70p | 1637222 |
01/02/2019 | 324.20p | 328.90p | 323.80p | 327.00p | 1919643 |
31/01/2019 | 327.80p | 331.20p | 323.70p | 324.20p | 2463555 |
30/01/2019 | 330.00p | 331.10p | 325.50p | 328.80p | 1769477 |
29/01/2019 | 328.30p | 332.70p | 325.60p | 327.90p | 2072169 |
28/01/2019 | 330.50p | 333.70p | 325.80p | 325.80p | 2301490 |
25/01/2019 | 330.00p | 333.60p | 329.30p | 333.30p | 2908066 |
24/01/2019 | 325.60p | 332.60p | 325.45p | 329.30p | 3076548 |
23/01/2019 | 323.40p | 330.50p | 321.70p | 325.10p | 3104335 |
22/01/2019 | 320.00p | 324.40p | 319.86p | 323.80p | 1940955 |
21/01/2019 | 322.90p | 323.35p | 314.90p | 319.20p | 1932182 |
18/01/2019 | 316.60p | 326.00p | 314.50p | 323.00p | 4556071 |
17/01/2019 | 314.40p | 317.20p | 308.70p | 313.40p | 3732536 |
16/01/2019 | 311.60p | 314.40p | 310.00p | 314.30p | 3903697 |
15/01/2019 | 309.20p | 315.30p | 306.20p | 310.50p | 3618802 |
14/01/2019 | 307.30p | 310.80p | 305.70p | 308.90p | 3402218 |
11/01/2019 | 311.00p | 314.50p | 302.20p | 309.30p | 3730093 |
10/01/2019 | 300.00p | 316.50p | 298.00p | 311.00p | 5732352 |
09/01/2019 | 312.80p | 321.90p | 308.20p | 310.70p | 3604449 |
08/01/2019 | 305.00p | 312.50p | 304.00p | 309.80p | 3471574 |
07/01/2019 | 303.70p | 310.20p | 298.50p | 306.50p | 6444196 |
04/01/2019 | 284.70p | 299.80p | 282.85p | 297.50p | 9185858 |
03/01/2019 | 286.80p | 289.20p | 282.90p | 283.70p | 3863973 |
02/01/2019 | 280.80p | 286.90p | 279.10p | 284.70p | 1698566 |
31/12/2018 | 281.90p | 284.30p | 280.30p | 281.50p | 598776 |
28/12/2018 | 278.40p | 281.80p | 278.40p | 280.10p | 2382731 |
27/12/2018 | 286.50p | 289.12p | 277.70p | 278.60p | 1373153 |
24/12/2018 | 280.70p | 289.77p | 279.37p | 283.00p | 379374 |
21/12/2018 | 284.10p | 287.60p | 281.50p | 283.60p | 3688810 |
20/12/2018 | 282.40p | 290.10p | 279.82p | 285.00p | 3434105 |
19/12/2018 | 288.90p | 290.60p | 286.30p | 286.80p | 2789905 |
18/12/2018 | 283.90p | 295.00p | 283.90p | 289.10p | 6969604 |
17/12/2018 | 301.30p | 301.30p | 281.80p | 285.20p | 3676504 |
14/12/2018 | 304.90p | 305.60p | 298.80p | 299.90p | 1944321 |
13/12/2018 | 310.60p | 314.90p | 304.50p | 307.50p | 2276242 |
12/12/2018 | 316.90p | 316.90p | 310.20p | 313.00p | 2366621 |
11/12/2018 | 316.60p | 318.40p | 311.40p | 315.00p | 3147187 |
10/12/2018 | 321.10p | 325.34p | 314.50p | 316.40p | 4372094 |
07/12/2018 | 335.70p | 340.20p | 323.88p | 324.60p | 18220498 |
06/12/2018 | 339.20p | 341.26p | 331.50p | 335.20p | 2918903 |
05/12/2018 | 336.90p | 348.90p | 334.00p | 339.50p | 2280350 |
04/12/2018 | 340.70p | 345.30p | 337.70p | 340.00p | 2441922 |
03/12/2018 | 357.10p | 359.50p | 341.80p | 344.20p | 2104849 |
30/11/2018 | 358.30p | 358.30p | 349.30p | 349.30p | 1660719 |
29/11/2018 | 353.40p | 359.90p | 352.40p | 358.90p | 3071052 |
28/11/2018 | 348.10p | 353.00p | 346.50p | 349.90p | 2161915 |
27/11/2018 | 345.50p | 348.10p | 341.70p | 348.10p | 2001164 |
26/11/2018 | 346.20p | 347.00p | 341.90p | 344.40p | 2342001 |
23/11/2018 | 342.70p | 348.00p | 342.40p | 344.40p | 1467430 |
22/11/2018 | 346.40p | 349.80p | 335.40p | 345.30p | 3068375 |
21/11/2018 | 353.40p | 353.40p | 346.10p | 351.80p | 2266305 |
20/11/2018 | 344.60p | 354.80p | 343.20p | 350.30p | 2169611 |
19/11/2018 | 349.10p | 353.30p | 344.20p | 345.20p | 2273890 |
16/11/2018 | 355.40p | 362.00p | 351.42p | 351.70p | 3042388 |
15/11/2018 | 375.50p | 378.74p | 350.70p | 355.70p | 3926071 |
14/11/2018 | 373.60p | 380.40p | 368.30p | 373.60p | 3304892 |
13/11/2018 | 352.00p | 386.70p | 352.00p | 374.40p | 7330093 |
12/11/2018 | 427.40p | 427.43p | 405.00p | 405.00p | 3078814 |
09/11/2018 | 423.00p | 426.60p | 422.50p | 426.00p | 1533524 |
08/11/2018 | 422.10p | 427.20p | 420.00p | 426.30p | 2160081 |
07/11/2018 | 415.50p | 422.70p | 415.50p | 418.40p | 1335966 |
06/11/2018 | 423.40p | 426.00p | 413.30p | 413.30p | 2172522 |
05/11/2018 | 422.90p | 431.00p | 419.82p | 423.00p | 1428029 |
02/11/2018 | 426.60p | 430.00p | 423.30p | 425.40p | 1774053 |
01/11/2018 | 413.90p | 427.80p | 413.73p | 424.00p | 2475006 |
31/10/2018 | 413.20p | 422.70p | 413.11p | 416.80p | 2098967 |
30/10/2018 | 405.40p | 411.90p | 404.40p | 411.90p | 1390132 |
29/10/2018 | 398.80p | 406.70p | 397.10p | 403.00p | 2374087 |
26/10/2018 | 403.60p | 407.40p | 393.20p | 396.40p | 1836387 |
25/10/2018 | 395.00p | 406.70p | 391.80p | 403.90p | 1426782 |
24/10/2018 | 393.10p | 396.80p | 389.20p | 395.20p | 2347945 |
23/10/2018 | 402.40p | 403.50p | 387.30p | 390.90p | 2216348 |
22/10/2018 | 389.80p | 409.60p | 387.80p | 402.10p | 2887085 |
19/10/2018 | 388.50p | 392.77p | 384.10p | 385.40p | 1401652 |
18/10/2018 | 393.80p | 393.80p | 389.10p | 389.50p | 1822314 |
17/10/2018 | 395.00p | 397.80p | 391.50p | 392.40p | 1701456 |
16/10/2018 | 391.70p | 398.20p | 389.60p | 395.70p | 2744116 |
15/10/2018 | 394.40p | 395.30p | 386.40p | 392.00p | 2562984 |
12/10/2018 | 388.00p | 403.90p | 387.85p | 396.50p | 3253668 |
11/10/2018 | 389.30p | 391.90p | 383.80p | 385.70p | 4296301 |
10/10/2018 | 382.00p | 393.60p | 381.20p | 392.70p | 2965637 |
09/10/2018 | 383.40p | 383.40p | 379.00p | 381.10p | 1841577 |
08/10/2018 | 382.80p | 385.13p | 380.63p | 381.50p | 2162234 |
05/10/2018 | 383.90p | 383.90p | 375.10p | 381.90p | 2842541 |
04/10/2018 | 387.10p | 388.09p | 382.90p | 383.70p | 3936886 |
03/10/2018 | 388.50p | 388.60p | 383.20p | 385.90p | 3222348 |
02/10/2018 | 392.80p | 394.90p | 386.30p | 387.00p | 2216546 |
01/10/2018 | 387.40p | 397.20p | 386.90p | 393.40p | 2588490 |
28/09/2018 | 385.40p | 392.10p | 384.90p | 386.80p | 7171496 |
27/09/2018 | 388.80p | 389.96p | 384.00p | 386.80p | 2883229 |
26/09/2018 | 392.00p | 394.50p | 387.90p | 387.90p | 2511384 |
25/09/2018 | 395.70p | 397.10p | 392.20p | 392.20p | 2518176 |
24/09/2018 | 405.20p | 406.20p | 393.90p | 394.00p | 2440775 |
21/09/2018 | 405.40p | 410.90p | 403.00p | 403.00p | 3381534 |
20/09/2018 | 412.50p | 413.50p | 407.20p | 408.50p | 4367619 |
19/09/2018 | 413.00p | 413.00p | 409.10p | 412.00p | 2773900 |
18/09/2018 | 414.40p | 414.40p | 410.40p | 411.30p | 4034406 |
17/09/2018 | 411.60p | 415.50p | 411.50p | 412.70p | 1530616 |
14/09/2018 | 419.40p | 422.00p | 415.00p | 415.50p | 1458133 |
13/09/2018 | 418.00p | 420.00p | 416.40p | 417.40p | 1598981 |
12/09/2018 | 413.20p | 419.40p | 412.50p | 418.20p | 1286110 |
11/09/2018 | 407.20p | 412.40p | 407.20p | 410.30p | 1246579 |
10/09/2018 | 407.20p | 408.60p | 404.80p | 407.10p | 1266855 |
07/09/2018 | 408.30p | 408.30p | 402.70p | 406.30p | 1854553 |
06/09/2018 | 405.00p | 409.57p | 399.80p | 406.40p | 1518528 |
05/09/2018 | 405.20p | 410.20p | 402.10p | 403.90p | 1672135 |
*Close Price adjusted for both dividends and splits