Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 340.90p | 344.30p | 340.90p | 344.30p | 1670000 |
03/07/2019 | 340.70p | 342.80p | 338.80p | 341.70p | 2541562 |
02/07/2019 | 337.00p | 339.70p | 334.60p | 338.60p | 2698280 |
01/07/2019 | 333.90p | 335.20p | 332.40p | 334.10p | 2345180 |
28/06/2019 | 328.40p | 331.80p | 328.30p | 331.80p | 2316651 |
27/06/2019 | 330.00p | 331.60p | 325.90p | 328.70p | 2986195 |
26/06/2019 | 327.50p | 332.20p | 327.50p | 330.50p | 2743393 |
25/06/2019 | 327.40p | 329.30p | 325.50p | 328.30p | 2691688 |
24/06/2019 | 323.60p | 329.60p | 323.50p | 329.60p | 5033421 |
21/06/2019 | 321.10p | 325.45p | 320.40p | 323.50p | 12048981 |
20/06/2019 | 323.30p | 324.10p | 319.80p | 321.50p | 4131102 |
19/06/2019 | 323.70p | 325.10p | 321.90p | 322.50p | 5124164 |
18/06/2019 | 324.60p | 325.38p | 320.60p | 324.50p | 3851750 |
17/06/2019 | 324.70p | 326.40p | 322.90p | 324.50p | 2164648 |
14/06/2019 | 323.20p | 323.80p | 321.10p | 323.30p | 2318924 |
13/06/2019 | 322.30p | 326.50p | 322.10p | 323.90p | 2416820 |
12/06/2019 | 324.00p | 325.40p | 322.30p | 323.20p | 3396645 |
11/06/2019 | 325.50p | 326.00p | 323.40p | 325.30p | 4245677 |
10/06/2019 | 329.20p | 329.20p | 324.90p | 325.40p | 1946347 |
07/06/2019 | 325.00p | 328.60p | 324.70p | 328.00p | 3042506 |
06/06/2019 | 322.00p | 326.60p | 322.00p | 324.50p | 2923337 |
05/06/2019 | 321.50p | 322.90p | 319.90p | 322.20p | 3631613 |
04/06/2019 | 313.80p | 322.40p | 312.50p | 321.10p | 3430345 |
03/06/2019 | 315.20p | 316.00p | 312.90p | 315.60p | 2296311 |
31/05/2019 | 313.90p | 316.80p | 313.10p | 316.50p | 3678875 |
30/05/2019 | 315.00p | 317.80p | 315.00p | 316.30p | 1314999 |
29/05/2019 | 318.00p | 319.10p | 314.60p | 314.70p | 2331505 |
28/05/2019 | 318.30p | 319.90p | 315.40p | 318.80p | 4679916 |
24/05/2019 | 314.90p | 316.90p | 314.20p | 316.60p | 4264782 |
23/05/2019 | 319.10p | 320.30p | 311.95p | 312.90p | 4047865 |
22/05/2019 | 323.20p | 323.30p | 318.80p | 320.20p | 3315899 |
21/05/2019 | 322.60p | 323.50p | 320.60p | 322.10p | 2590401 |
20/05/2019 | 325.40p | 325.80p | 319.30p | 320.40p | 4290257 |
17/05/2019 | 325.30p | 325.59p | 321.90p | 323.50p | 3778613 |
16/05/2019 | 318.40p | 326.20p | 317.00p | 325.50p | 8830565 |
15/05/2019 | 315.20p | 339.18p | 315.10p | 317.30p | 4216399 |
14/05/2019 | 311.10p | 335.77p | 310.10p | 314.80p | 4264217 |
13/05/2019 | 313.70p | 314.90p | 310.60p | 311.00p | 2949578 |
10/05/2019 | 314.40p | 314.80p | 310.90p | 313.10p | 8065659 |
09/05/2019 | 312.10p | 313.90p | 309.70p | 312.30p | 5656442 |
08/05/2019 | 315.00p | 317.50p | 309.38p | 312.00p | 6893470 |
07/05/2019 | 319.90p | 322.30p | 317.00p | 317.40p | 4716228 |
03/05/2019 | 322.70p | 324.00p | 316.30p | 320.50p | 5560599 |
02/05/2019 | 326.00p | 326.80p | 324.00p | 324.30p | 4129586 |
01/05/2019 | 331.10p | 331.80p | 327.85p | 328.10p | 828812 |
30/04/2019 | 334.00p | 334.70p | 329.40p | 329.40p | 4509609 |
29/04/2019 | 336.80p | 337.40p | 331.30p | 334.30p | 3568616 |
26/04/2019 | 342.00p | 342.00p | 335.70p | 338.00p | 4871396 |
25/04/2019 | 343.00p | 343.00p | 339.70p | 342.00p | 2697573 |
24/04/2019 | 339.10p | 343.00p | 339.10p | 343.00p | 4079615 |
23/04/2019 | 340.00p | 343.20p | 339.40p | 343.20p | 3590672 |
18/04/2019 | 343.00p | 343.00p | 339.70p | 340.70p | 2816996 |
17/04/2019 | 344.20p | 344.60p | 341.60p | 342.20p | 3632612 |
16/04/2019 | 338.00p | 343.80p | 336.50p | 342.10p | 3322722 |
15/04/2019 | 339.90p | 340.50p | 337.20p | 337.30p | 3531792 |
12/04/2019 | 337.70p | 338.80p | 336.40p | 338.80p | 3460517 |
11/04/2019 | 336.10p | 337.20p | 334.40p | 336.30p | 3106180 |
10/04/2019 | 335.70p | 336.50p | 334.30p | 335.50p | 3427866 |
09/04/2019 | 338.40p | 339.70p | 335.20p | 335.20p | 4041960 |
08/04/2019 | 340.90p | 341.80p | 338.20p | 338.20p | 4275111 |
05/04/2019 | 341.40p | 341.50p | 337.40p | 340.20p | 4683576 |
04/04/2019 | 343.80p | 344.20p | 338.40p | 338.80p | 7095489 |
03/04/2019 | 364.00p | 367.00p | 363.10p | 366.50p | 6047425 |
02/04/2019 | 356.90p | 362.60p | 356.90p | 362.60p | 5617118 |
01/04/2019 | 354.10p | 356.20p | 352.70p | 355.90p | 5518207 |
29/03/2019 | 353.20p | 355.40p | 352.00p | 353.00p | 4318135 |
28/03/2019 | 351.30p | 356.30p | 351.30p | 352.90p | 3321586 |
27/03/2019 | 352.50p | 353.70p | 349.80p | 352.40p | 3801921 |
26/03/2019 | 355.00p | 355.70p | 351.20p | 351.50p | 4016483 |
25/03/2019 | 355.00p | 356.40p | 353.70p | 354.70p | 2824055 |
22/03/2019 | 358.90p | 360.50p | 354.70p | 355.10p | 3452754 |
21/03/2019 | 357.50p | 359.50p | 354.80p | 358.10p | 3635764 |
20/03/2019 | 363.00p | 364.20p | 357.80p | 357.80p | 3394591 |
19/03/2019 | 364.40p | 365.70p | 361.60p | 362.20p | 3670096 |
18/03/2019 | 363.60p | 365.30p | 361.60p | 364.50p | 2887946 |
15/03/2019 | 361.00p | 362.00p | 358.60p | 362.00p | 7222679 |
14/03/2019 | 355.50p | 360.80p | 355.50p | 360.80p | 3765242 |
13/03/2019 | 355.00p | 359.30p | 353.50p | 358.80p | 4098973 |
12/03/2019 | 353.20p | 356.05p | 351.70p | 355.30p | 2498753 |
11/03/2019 | 355.30p | 355.60p | 351.60p | 352.00p | 2772958 |
08/03/2019 | 349.90p | 354.80p | 349.90p | 353.30p | 2342632 |
07/03/2019 | 353.90p | 355.70p | 350.75p | 351.50p | 4269838 |
06/03/2019 | 352.90p | 356.30p | 351.57p | 355.00p | 2642062 |
05/03/2019 | 358.70p | 360.00p | 350.20p | 353.90p | 4064125 |
04/03/2019 | 360.00p | 360.00p | 354.85p | 356.20p | 3518158 |
01/03/2019 | 358.70p | 359.35p | 356.80p | 358.60p | 2889565 |
28/02/2019 | 353.00p | 356.70p | 351.90p | 356.70p | 4125389 |
27/02/2019 | 352.80p | 354.30p | 350.20p | 352.90p | 3812425 |
26/02/2019 | 357.00p | 357.00p | 352.80p | 353.80p | 4421859 |
25/02/2019 | 353.80p | 357.60p | 353.50p | 357.60p | 2781776 |
22/02/2019 | 352.70p | 356.20p | 351.60p | 354.50p | 2975604 |
21/02/2019 | 352.70p | 355.40p | 350.60p | 351.30p | 2610287 |
20/02/2019 | 350.80p | 353.00p | 349.90p | 352.40p | 3253005 |
19/02/2019 | 348.70p | 351.39p | 348.30p | 350.20p | 2929630 |
18/02/2019 | 349.90p | 350.90p | 347.60p | 348.90p | 2288315 |
15/02/2019 | 347.50p | 351.24p | 346.60p | 350.20p | 2641666 |
14/02/2019 | 350.00p | 352.00p | 347.40p | 348.20p | 3360305 |
13/02/2019 | 343.80p | 349.50p | 342.90p | 349.50p | 4198367 |
12/02/2019 | 340.80p | 342.90p | 340.40p | 342.50p | 3078428 |
11/02/2019 | 345.00p | 345.25p | 332.40p | 340.70p | 6555862 |
08/02/2019 | 343.00p | 346.20p | 342.70p | 343.30p | 2837479 |
07/02/2019 | 344.30p | 346.10p | 341.40p | 343.30p | 3316262 |
06/02/2019 | 346.80p | 346.80p | 341.90p | 345.20p | 4033742 |
05/02/2019 | 344.50p | 346.40p | 342.00p | 345.90p | 3080899 |
04/02/2019 | 344.10p | 345.00p | 342.20p | 343.50p | 3063888 |
01/02/2019 | 337.90p | 344.50p | 337.90p | 343.60p | 3947896 |
31/01/2019 | 341.20p | 342.40p | 335.70p | 336.70p | 5840279 |
30/01/2019 | 338.10p | 341.50p | 336.70p | 339.00p | 5021023 |
29/01/2019 | 334.30p | 339.00p | 332.40p | 337.90p | 4524753 |
28/01/2019 | 332.80p | 333.90p | 330.00p | 332.70p | 4445956 |
25/01/2019 | 335.50p | 336.40p | 332.20p | 332.40p | 2442766 |
24/01/2019 | 332.40p | 335.60p | 331.03p | 334.60p | 3605038 |
23/01/2019 | 329.10p | 332.90p | 328.40p | 331.20p | 3202858 |
22/01/2019 | 328.00p | 332.30p | 326.10p | 330.50p | 3058361 |
21/01/2019 | 325.90p | 329.20p | 325.90p | 327.90p | 2940829 |
18/01/2019 | 323.50p | 327.20p | 323.50p | 326.20p | 2596485 |
17/01/2019 | 324.50p | 325.10p | 319.90p | 322.00p | 2902055 |
16/01/2019 | 325.90p | 328.70p | 322.40p | 324.80p | 4380167 |
15/01/2019 | 322.60p | 325.80p | 321.10p | 325.00p | 5612798 |
14/01/2019 | 321.90p | 324.30p | 319.90p | 321.10p | 4218169 |
11/01/2019 | 324.80p | 327.10p | 320.00p | 321.90p | 4442824 |
10/01/2019 | 324.40p | 324.65p | 316.20p | 323.80p | 5394658 |
09/01/2019 | 324.30p | 330.40p | 323.30p | 326.60p | 3181649 |
08/01/2019 | 318.60p | 325.20p | 317.40p | 323.10p | 2291285 |
07/01/2019 | 322.00p | 324.20p | 316.90p | 318.50p | 4430663 |
04/01/2019 | 322.00p | 322.10p | 318.30p | 321.90p | 3182304 |
03/01/2019 | 317.40p | 322.13p | 317.40p | 319.20p | 2115521 |
02/01/2019 | 315.80p | 320.40p | 311.40p | 318.90p | 3601170 |
31/12/2018 | 318.90p | 318.90p | 315.80p | 318.70p | 999562 |
28/12/2018 | 313.40p | 318.20p | 311.90p | 318.20p | 2529966 |
27/12/2018 | 315.20p | 316.30p | 309.90p | 311.90p | 3993091 |
24/12/2018 | 314.40p | 318.40p | 311.50p | 314.20p | 978324 |
21/12/2018 | 309.70p | 315.20p | 308.40p | 313.80p | 8384432 |
20/12/2018 | 301.70p | 311.10p | 301.40p | 309.30p | 4287173 |
19/12/2018 | 304.90p | 306.70p | 302.40p | 306.50p | 3746793 |
18/12/2018 | 305.40p | 308.60p | 303.80p | 305.70p | 3521686 |
17/12/2018 | 306.90p | 308.60p | 303.70p | 304.90p | 2768520 |
14/12/2018 | 305.60p | 308.30p | 303.00p | 307.50p | 3228473 |
13/12/2018 | 310.30p | 312.10p | 307.20p | 308.20p | 4090002 |
12/12/2018 | 308.40p | 315.90p | 307.50p | 311.30p | 4299074 |
11/12/2018 | 308.60p | 310.50p | 300.66p | 308.20p | 5021777 |
10/12/2018 | 308.50p | 309.70p | 306.30p | 307.20p | 3455222 |
07/12/2018 | 312.70p | 314.60p | 307.60p | 308.50p | 4612467 |
06/12/2018 | 322.60p | 323.10p | 310.60p | 310.60p | 5585909 |
05/12/2018 | 328.40p | 329.70p | 322.40p | 323.20p | 3491593 |
04/12/2018 | 329.50p | 332.90p | 328.90p | 331.60p | 5212791 |
03/12/2018 | 331.00p | 333.70p | 328.10p | 328.80p | 6292929 |
30/11/2018 | 327.50p | 329.60p | 324.70p | 328.00p | 25175036 |
29/11/2018 | 333.30p | 336.20p | 325.80p | 326.90p | 5098443 |
28/11/2018 | 331.50p | 333.40p | 328.70p | 331.00p | 3848258 |
27/11/2018 | 326.40p | 330.70p | 325.10p | 329.40p | 4184586 |
26/11/2018 | 324.10p | 327.20p | 322.40p | 325.50p | 3631461 |
23/11/2018 | 315.70p | 324.20p | 315.40p | 320.50p | 3426005 |
22/11/2018 | 318.70p | 319.30p | 312.90p | 314.20p | 4603871 |
21/11/2018 | 317.60p | 319.50p | 314.70p | 317.70p | 4416762 |
20/11/2018 | 315.60p | 319.70p | 313.50p | 314.30p | 4210870 |
19/11/2018 | 317.70p | 320.30p | 315.50p | 317.60p | 5418981 |
16/11/2018 | 319.20p | 319.73p | 314.20p | 317.30p | 5009368 |
15/11/2018 | 324.40p | 327.40p | 315.70p | 317.20p | 7774254 |
14/11/2018 | 318.70p | 326.60p | 316.30p | 324.00p | 6062125 |
13/11/2018 | 322.00p | 324.70p | 319.80p | 324.10p | 3923716 |
12/11/2018 | 327.70p | 328.60p | 320.10p | 322.60p | 2948857 |
09/11/2018 | 320.90p | 325.30p | 320.90p | 325.20p | 2929452 |
08/11/2018 | 319.10p | 323.80p | 318.50p | 322.40p | 3074876 |
07/11/2018 | 322.90p | 325.55p | 316.80p | 318.60p | 4427746 |
06/11/2018 | 319.00p | 322.70p | 312.50p | 322.70p | 7346815 |
05/11/2018 | 323.30p | 324.10p | 317.50p | 318.00p | 3455110 |
02/11/2018 | 327.80p | 329.40p | 323.40p | 325.30p | 4107436 |
01/11/2018 | 328.40p | 330.10p | 323.60p | 326.20p | 3658768 |
31/10/2018 | 326.60p | 331.10p | 325.90p | 329.50p | 5641296 |
30/10/2018 | 322.20p | 326.10p | 321.60p | 323.80p | 2977473 |
29/10/2018 | 317.50p | 325.25p | 316.70p | 322.70p | 3500231 |
26/10/2018 | 322.50p | 323.92p | 314.39p | 317.30p | 5045392 |
25/10/2018 | 328.00p | 328.20p | 320.00p | 324.10p | 6700111 |
24/10/2018 | 326.10p | 333.00p | 325.40p | 329.40p | 5344371 |
23/10/2018 | 325.80p | 329.20p | 322.90p | 325.00p | 4801129 |
22/10/2018 | 323.90p | 328.10p | 322.60p | 328.10p | 3552807 |
19/10/2018 | 326.50p | 326.50p | 321.20p | 323.20p | 2662882 |
18/10/2018 | 324.80p | 327.80p | 322.80p | 325.00p | 2230895 |
17/10/2018 | 327.30p | 328.10p | 322.00p | 323.70p | 2535198 |
16/10/2018 | 322.60p | 327.20p | 321.20p | 326.80p | 4018215 |
15/10/2018 | 324.00p | 324.70p | 320.90p | 322.90p | 2965117 |
12/10/2018 | 323.70p | 328.90p | 322.30p | 323.70p | 4032767 |
11/10/2018 | 327.80p | 327.98p | 322.10p | 322.10p | 6466587 |
10/10/2018 | 327.90p | 334.70p | 327.10p | 329.50p | 4369236 |
09/10/2018 | 330.00p | 333.10p | 325.30p | 327.10p | 4777576 |
08/10/2018 | 324.90p | 326.00p | 323.00p | 323.00p | 3530441 |
05/10/2018 | 326.50p | 327.40p | 324.30p | 324.70p | 3630791 |
04/10/2018 | 321.90p | 325.70p | 320.10p | 325.10p | 4709851 |
03/10/2018 | 318.00p | 323.80p | 318.00p | 321.60p | 4853478 |
02/10/2018 | 320.00p | 320.20p | 316.10p | 317.90p | 4669662 |
01/10/2018 | 307.80p | 324.70p | 307.80p | 321.20p | 6356130 |
28/09/2018 | 333.00p | 333.80p | 321.40p | 323.90p | 6604280 |
27/09/2018 | 330.00p | 332.20p | 325.20p | 331.00p | 2810731 |
26/09/2018 | 326.00p | 330.70p | 326.00p | 329.40p | 3878838 |
25/09/2018 | 328.20p | 332.00p | 325.96p | 327.30p | 3813199 |
24/09/2018 | 325.60p | 329.15p | 325.40p | 327.90p | 2970427 |
21/09/2018 | 324.00p | 329.10p | 324.00p | 328.00p | 7609093 |
20/09/2018 | 324.20p | 331.50p | 321.70p | 324.70p | 2474486 |
19/09/2018 | 322.50p | 325.20p | 321.50p | 324.00p | 3023092 |
*Close Price adjusted for both dividends and splits