Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 357.80p | 366.32p | 357.60p | 360.80p | 348540 |
03/07/2019 | 356.00p | 363.00p | 356.00p | 360.80p | 426976 |
02/07/2019 | 355.00p | 356.80p | 352.60p | 356.00p | 408371 |
01/07/2019 | 358.00p | 359.00p | 352.19p | 355.20p | 594002 |
28/06/2019 | 349.60p | 358.80p | 347.04p | 357.00p | 612261 |
27/06/2019 | 347.40p | 349.80p | 346.80p | 348.20p | 268956 |
26/06/2019 | 345.00p | 348.00p | 344.40p | 345.40p | 409673 |
25/06/2019 | 347.60p | 350.28p | 343.10p | 345.80p | 548286 |
24/06/2019 | 354.60p | 355.69p | 347.80p | 347.80p | 449904 |
21/06/2019 | 359.60p | 360.80p | 353.80p | 356.40p | 938959 |
20/06/2019 | 354.40p | 361.80p | 353.55p | 355.40p | 648832 |
19/06/2019 | 363.80p | 369.20p | 352.40p | 355.00p | 590143 |
18/06/2019 | 358.00p | 363.00p | 358.00p | 359.80p | 493868 |
17/06/2019 | 355.40p | 363.20p | 355.26p | 360.20p | 501589 |
14/06/2019 | 352.80p | 360.00p | 352.80p | 356.40p | 544329 |
13/06/2019 | 358.00p | 362.40p | 353.00p | 355.80p | 656301 |
12/06/2019 | 356.80p | 361.20p | 353.46p | 355.20p | 1014008 |
11/06/2019 | 360.00p | 366.20p | 353.60p | 356.60p | 1307330 |
10/06/2019 | 358.20p | 362.80p | 356.40p | 357.80p | 440111 |
07/06/2019 | 356.80p | 358.40p | 353.60p | 358.40p | 798669 |
06/06/2019 | 366.60p | 371.20p | 357.00p | 357.60p | 787276 |
05/06/2019 | 357.20p | 374.80p | 357.20p | 368.00p | 738311 |
04/06/2019 | 355.60p | 364.60p | 354.70p | 364.60p | 954890 |
03/06/2019 | 367.40p | 367.40p | 357.80p | 360.00p | 442525 |
31/05/2019 | 368.20p | 373.28p | 366.60p | 366.60p | 914216 |
30/05/2019 | 376.80p | 376.80p | 368.20p | 373.00p | 409640 |
29/05/2019 | 368.80p | 376.40p | 366.00p | 367.60p | 603776 |
28/05/2019 | 360.00p | 370.80p | 355.80p | 370.80p | 1235128 |
24/05/2019 | 357.60p | 360.00p | 354.42p | 359.00p | 617021 |
23/05/2019 | 361.80p | 365.80p | 351.00p | 353.20p | 535960 |
22/05/2019 | 367.20p | 372.00p | 361.00p | 361.00p | 737330 |
21/05/2019 | 365.00p | 376.60p | 362.85p | 376.60p | 340922 |
20/05/2019 | 370.60p | 373.75p | 360.60p | 365.40p | 498590 |
17/05/2019 | 371.00p | 372.80p | 364.60p | 372.80p | 1376381 |
16/05/2019 | 371.20p | 371.20p | 365.40p | 366.60p | 268009 |
15/05/2019 | 376.80p | 376.80p | 362.20p | 369.60p | 349638 |
14/05/2019 | 361.60p | 368.40p | 360.80p | 366.00p | 529820 |
13/05/2019 | 370.00p | 375.57p | 361.80p | 362.40p | 539002 |
10/05/2019 | 373.60p | 375.10p | 370.40p | 371.00p | 386653 |
09/05/2019 | 378.00p | 378.00p | 369.00p | 371.40p | 453459 |
08/05/2019 | 379.40p | 382.40p | 372.00p | 374.40p | 412270 |
07/05/2019 | 387.00p | 388.60p | 378.10p | 378.20p | 257843 |
03/05/2019 | 391.80p | 391.80p | 379.80p | 382.40p | 345739 |
02/05/2019 | 392.20p | 394.80p | 383.40p | 387.60p | 396725 |
01/05/2019 | 385.40p | 394.80p | 385.20p | 392.40p | 320335 |
30/04/2019 | 385.00p | 390.00p | 383.94p | 385.00p | 313348 |
29/04/2019 | 387.40p | 389.80p | 384.20p | 388.80p | 1178303 |
26/04/2019 | 390.20p | 390.20p | 381.82p | 385.40p | 403502 |
25/04/2019 | 393.80p | 395.38p | 379.00p | 387.00p | 409897 |
24/04/2019 | 395.00p | 400.60p | 392.64p | 400.60p | 399764 |
23/04/2019 | 392.20p | 395.40p | 389.20p | 395.40p | 358092 |
18/04/2019 | 395.80p | 395.80p | 391.04p | 395.40p | 454794 |
17/04/2019 | 399.80p | 399.80p | 393.00p | 395.80p | 521454 |
16/04/2019 | 397.80p | 401.60p | 394.60p | 400.40p | 716181 |
15/04/2019 | 391.80p | 400.20p | 389.33p | 399.40p | 703099 |
12/04/2019 | 385.80p | 391.00p | 383.80p | 391.00p | 501689 |
11/04/2019 | 381.80p | 386.20p | 376.40p | 386.20p | 397173 |
10/04/2019 | 376.80p | 376.80p | 371.00p | 376.20p | 395312 |
09/04/2019 | 385.80p | 385.80p | 371.80p | 373.80p | 904410 |
08/04/2019 | 385.60p | 389.40p | 380.00p | 384.20p | 434295 |
05/04/2019 | 391.00p | 391.00p | 378.15p | 383.00p | 413813 |
04/04/2019 | 384.80p | 389.60p | 381.80p | 389.60p | 418366 |
03/04/2019 | 376.40p | 384.60p | 374.25p | 382.20p | 541325 |
02/04/2019 | 375.00p | 375.15p | 362.36p | 370.60p | 519209 |
01/04/2019 | 371.80p | 375.00p | 369.20p | 375.00p | 1144420 |
29/03/2019 | 365.00p | 373.60p | 363.64p | 370.00p | 875694 |
28/03/2019 | 369.80p | 372.84p | 362.60p | 362.60p | 387415 |
27/03/2019 | 369.00p | 373.40p | 366.20p | 368.80p | 640557 |
26/03/2019 | 367.20p | 387.00p | 367.20p | 370.80p | 1986448 |
25/03/2019 | 348.60p | 356.00p | 345.41p | 353.00p | 462224 |
22/03/2019 | 361.40p | 363.73p | 349.60p | 351.20p | 783680 |
21/03/2019 | 373.80p | 374.40p | 350.00p | 354.20p | 1411553 |
20/03/2019 | 399.60p | 403.84p | 388.00p | 388.80p | 1307919 |
19/03/2019 | 405.80p | 409.39p | 395.85p | 397.60p | 1329098 |
18/03/2019 | 405.40p | 410.94p | 400.00p | 404.80p | 1378805 |
15/03/2019 | 403.00p | 407.00p | 397.20p | 404.60p | 3179710 |
14/03/2019 | 391.60p | 401.71p | 389.60p | 396.20p | 749454 |
13/03/2019 | 381.20p | 394.60p | 381.20p | 394.20p | 1229036 |
12/03/2019 | 382.80p | 391.20p | 381.60p | 385.00p | 804747 |
11/03/2019 | 388.20p | 389.00p | 377.20p | 380.20p | 821015 |
08/03/2019 | 382.20p | 390.60p | 377.40p | 389.60p | 496641 |
07/03/2019 | 387.60p | 391.95p | 382.00p | 382.40p | 621415 |
06/03/2019 | 397.00p | 398.20p | 392.80p | 394.60p | 501787 |
05/03/2019 | 404.00p | 404.71p | 396.60p | 399.40p | 565403 |
04/03/2019 | 403.00p | 403.50p | 397.40p | 401.80p | 586567 |
01/03/2019 | 392.00p | 401.80p | 390.80p | 401.40p | 914345 |
28/02/2019 | 391.40p | 396.20p | 387.40p | 390.80p | 406620 |
27/02/2019 | 385.00p | 395.40p | 385.00p | 394.60p | 475742 |
26/02/2019 | 373.80p | 394.20p | 373.80p | 391.40p | 614658 |
25/02/2019 | 380.00p | 380.00p | 371.80p | 379.40p | 398223 |
22/02/2019 | 380.20p | 382.20p | 378.60p | 380.60p | 303793 |
21/02/2019 | 378.80p | 379.60p | 373.00p | 379.20p | 355407 |
20/02/2019 | 372.20p | 380.00p | 371.58p | 376.60p | 433311 |
19/02/2019 | 370.80p | 375.00p | 368.40p | 373.20p | 373513 |
18/02/2019 | 366.20p | 377.40p | 365.70p | 369.40p | 758794 |
15/02/2019 | 370.60p | 372.80p | 367.00p | 369.40p | 828973 |
14/02/2019 | 376.40p | 380.40p | 368.00p | 370.00p | 704839 |
13/02/2019 | 380.00p | 385.00p | 374.40p | 380.00p | 646984 |
12/02/2019 | 380.20p | 382.00p | 371.60p | 373.40p | 670641 |
11/02/2019 | 373.60p | 380.20p | 370.30p | 378.60p | 819803 |
08/02/2019 | 372.20p | 376.67p | 369.80p | 370.40p | 747279 |
07/02/2019 | 384.00p | 384.20p | 374.20p | 374.80p | 797912 |
06/02/2019 | 381.80p | 388.60p | 379.73p | 383.80p | 688073 |
05/02/2019 | 383.40p | 386.20p | 378.40p | 382.00p | 1049566 |
04/02/2019 | 380.20p | 382.80p | 374.80p | 382.60p | 684541 |
01/02/2019 | 377.40p | 383.41p | 373.80p | 381.20p | 1162724 |
31/01/2019 | 367.60p | 381.80p | 366.00p | 377.40p | 1735011 |
30/01/2019 | 354.80p | 375.20p | 349.20p | 367.20p | 1553951 |
29/01/2019 | 331.20p | 369.80p | 328.45p | 361.60p | 2202010 |
28/01/2019 | 345.00p | 351.00p | 339.20p | 341.60p | 754595 |
25/01/2019 | 346.80p | 354.00p | 346.80p | 348.40p | 573432 |
24/01/2019 | 345.00p | 350.80p | 337.80p | 348.00p | 853700 |
23/01/2019 | 352.40p | 359.80p | 352.40p | 355.40p | 455963 |
22/01/2019 | 355.80p | 361.20p | 353.00p | 355.20p | 558270 |
21/01/2019 | 358.80p | 361.40p | 352.20p | 357.00p | 498811 |
18/01/2019 | 352.20p | 364.00p | 349.52p | 357.40p | 1076720 |
17/01/2019 | 354.00p | 356.00p | 348.40p | 351.60p | 1155986 |
16/01/2019 | 350.00p | 359.20p | 350.00p | 354.00p | 1405290 |
15/01/2019 | 350.80p | 352.80p | 347.80p | 348.00p | 711068 |
14/01/2019 | 348.00p | 357.00p | 341.00p | 352.80p | 703584 |
11/01/2019 | 351.60p | 361.00p | 343.87p | 356.80p | 729512 |
10/01/2019 | 350.00p | 353.80p | 343.80p | 345.80p | 846926 |
09/01/2019 | 343.40p | 359.00p | 342.60p | 348.00p | 2160700 |
08/01/2019 | 343.40p | 345.40p | 336.60p | 337.40p | 907245 |
07/01/2019 | 333.60p | 342.40p | 333.08p | 337.60p | 483130 |
04/01/2019 | 331.80p | 339.20p | 329.00p | 332.00p | 451590 |
03/01/2019 | 325.60p | 336.20p | 325.60p | 329.20p | 430053 |
02/01/2019 | 327.00p | 332.40p | 322.60p | 330.60p | 528013 |
31/12/2018 | 325.40p | 330.00p | 322.83p | 328.20p | 194622 |
28/12/2018 | 314.60p | 325.60p | 314.60p | 325.60p | 398017 |
27/12/2018 | 323.00p | 324.20p | 313.60p | 317.20p | 391768 |
24/12/2018 | 318.00p | 324.40p | 312.00p | 312.00p | 375136 |
21/12/2018 | 318.60p | 324.80p | 317.60p | 324.00p | 1051496 |
20/12/2018 | 316.00p | 324.60p | 311.00p | 319.00p | 678206 |
19/12/2018 | 318.60p | 324.00p | 314.40p | 317.60p | 1142359 |
18/12/2018 | 305.20p | 320.80p | 305.20p | 314.00p | 726973 |
17/12/2018 | 318.60p | 324.80p | 308.20p | 310.80p | 735906 |
14/12/2018 | 330.00p | 332.00p | 318.60p | 321.00p | 632255 |
13/12/2018 | 344.20p | 345.80p | 332.37p | 336.00p | 630535 |
12/12/2018 | 320.20p | 340.20p | 316.80p | 340.00p | 803781 |
11/12/2018 | 311.00p | 325.60p | 307.70p | 318.40p | 691307 |
10/12/2018 | 331.20p | 331.20p | 308.20p | 309.40p | 1550141 |
07/12/2018 | 338.80p | 344.00p | 335.80p | 337.60p | 390036 |
06/12/2018 | 342.80p | 349.80p | 332.00p | 335.60p | 1278717 |
05/12/2018 | 322.60p | 344.00p | 320.40p | 337.00p | 1438653 |
04/12/2018 | 341.80p | 341.80p | 325.00p | 325.00p | 1053319 |
03/12/2018 | 346.00p | 348.80p | 339.60p | 341.20p | 537423 |
30/11/2018 | 356.80p | 356.80p | 339.00p | 342.20p | 1088417 |
29/11/2018 | 360.60p | 369.80p | 351.80p | 354.00p | 771583 |
28/11/2018 | 370.00p | 370.20p | 352.80p | 358.00p | 797970 |
27/11/2018 | 371.80p | 374.80p | 364.00p | 367.20p | 740591 |
26/11/2018 | 370.20p | 377.60p | 366.67p | 371.40p | 558673 |
23/11/2018 | 363.00p | 370.00p | 361.55p | 369.20p | 503080 |
22/11/2018 | 353.00p | 363.20p | 346.00p | 360.40p | 461933 |
21/11/2018 | 338.40p | 352.20p | 338.00p | 352.20p | 537339 |
20/11/2018 | 342.20p | 342.40p | 335.40p | 339.20p | 685644 |
19/11/2018 | 339.40p | 353.60p | 335.60p | 344.20p | 838042 |
16/11/2018 | 344.20p | 351.20p | 331.00p | 339.20p | 1211945 |
15/11/2018 | 362.60p | 363.80p | 332.20p | 344.20p | 1316608 |
14/11/2018 | 349.00p | 361.60p | 343.20p | 356.60p | 903706 |
13/11/2018 | 352.20p | 352.80p | 339.80p | 349.00p | 2248359 |
12/11/2018 | 366.20p | 366.20p | 347.40p | 347.40p | 607833 |
09/11/2018 | 366.80p | 367.80p | 358.80p | 363.20p | 513921 |
08/11/2018 | 372.60p | 372.60p | 358.80p | 367.80p | 448162 |
07/11/2018 | 364.00p | 369.40p | 358.80p | 362.80p | 384450 |
06/11/2018 | 367.60p | 368.00p | 357.80p | 360.80p | 535535 |
05/11/2018 | 370.00p | 372.80p | 363.80p | 364.00p | 845208 |
02/11/2018 | 367.80p | 375.20p | 364.80p | 368.00p | 813613 |
01/11/2018 | 342.40p | 365.00p | 338.60p | 363.40p | 1834757 |
31/10/2018 | 346.60p | 352.20p | 335.80p | 340.80p | 1059593 |
30/10/2018 | 329.40p | 346.20p | 326.28p | 342.80p | 1099875 |
29/10/2018 | 333.20p | 341.80p | 329.40p | 329.40p | 1163278 |
26/10/2018 | 330.20p | 334.60p | 325.60p | 332.00p | 1169234 |
25/10/2018 | 328.60p | 330.20p | 320.40p | 328.40p | 994995 |
24/10/2018 | 319.40p | 328.80p | 317.60p | 326.00p | 1541482 |
23/10/2018 | 306.00p | 324.00p | 305.00p | 324.00p | 1525243 |
22/10/2018 | 302.60p | 312.40p | 301.94p | 306.00p | 2698634 |
19/10/2018 | 300.00p | 305.37p | 297.60p | 302.80p | 1816480 |
18/10/2018 | 295.20p | 305.40p | 285.73p | 300.00p | 2905462 |
17/10/2018 | 282.80p | 313.60p | 274.52p | 296.40p | 6366137 |
16/10/2018 | 318.20p | 323.60p | 316.60p | 323.00p | 405567 |
15/10/2018 | 321.80p | 323.03p | 315.60p | 318.00p | 790759 |
12/10/2018 | 321.00p | 329.60p | 319.54p | 322.80p | 1690104 |
11/10/2018 | 333.20p | 334.40p | 318.40p | 318.40p | 1785737 |
10/10/2018 | 336.40p | 339.00p | 330.40p | 335.00p | 1071742 |
09/10/2018 | 341.60p | 343.20p | 335.17p | 336.40p | 664783 |
08/10/2018 | 346.20p | 348.12p | 341.00p | 341.00p | 494959 |
05/10/2018 | 348.40p | 349.41p | 344.20p | 345.00p | 977811 |
04/10/2018 | 348.40p | 349.40p | 346.20p | 348.40p | 585460 |
03/10/2018 | 346.80p | 350.80p | 346.80p | 348.60p | 502978 |
02/10/2018 | 348.00p | 352.00p | 343.78p | 349.20p | 709676 |
01/10/2018 | 353.00p | 353.00p | 343.00p | 346.40p | 865262 |
28/09/2018 | 348.60p | 352.54p | 346.98p | 350.20p | 754111 |
27/09/2018 | 345.80p | 352.00p | 341.00p | 349.20p | 1348268 |
26/09/2018 | 349.60p | 349.60p | 344.60p | 347.00p | 942512 |
25/09/2018 | 348.00p | 363.00p | 346.20p | 347.40p | 1277195 |
24/09/2018 | 354.60p | 355.49p | 349.49p | 351.00p | 1247799 |
21/09/2018 | 364.40p | 366.40p | 352.80p | 352.80p | 3278972 |
20/09/2018 | 368.00p | 371.80p | 355.73p | 362.80p | 1321051 |
19/09/2018 | 373.40p | 381.20p | 373.40p | 375.60p | 1359222 |
*Close Price adjusted for both dividends and splits