Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2019 | 499.70p | 501.40p | 493.23p | 500.00p | 1395166 |
31/05/2019 | 503.60p | 508.40p | 501.20p | 502.40p | 2056381 |
30/05/2019 | 496.40p | 509.00p | 495.60p | 508.40p | 1473912 |
29/05/2019 | 494.00p | 497.50p | 494.00p | 497.00p | 1570633 |
28/05/2019 | 490.70p | 501.80p | 484.80p | 499.40p | 1289425 |
24/05/2019 | 492.50p | 498.20p | 491.96p | 495.10p | 1215382 |
23/05/2019 | 500.00p | 502.80p | 487.10p | 493.10p | 1605796 |
22/05/2019 | 513.00p | 521.40p | 504.40p | 504.40p | 1647030 |
21/05/2019 | 516.40p | 519.93p | 513.20p | 518.00p | 1318290 |
20/05/2019 | 524.00p | 530.00p | 511.80p | 512.80p | 1121985 |
17/05/2019 | 527.00p | 527.20p | 523.20p | 527.20p | 800731 |
16/05/2019 | 517.80p | 528.00p | 516.96p | 525.00p | 968310 |
15/05/2019 | 521.40p | 527.80p | 517.60p | 520.00p | 1382905 |
14/05/2019 | 521.60p | 524.00p | 517.00p | 524.00p | 992667 |
13/05/2019 | 518.20p | 525.60p | 514.80p | 518.00p | 1127798 |
10/05/2019 | 519.80p | 524.80p | 518.00p | 519.20p | 717906 |
09/05/2019 | 523.40p | 523.40p | 517.60p | 520.40p | 958211 |
08/05/2019 | 522.00p | 526.20p | 517.80p | 520.60p | 1298836 |
07/05/2019 | 526.80p | 532.40p | 520.20p | 520.40p | 1850104 |
03/05/2019 | 516.20p | 528.40p | 515.00p | 528.40p | 2442036 |
02/05/2019 | 509.80p | 520.00p | 502.80p | 520.00p | 2101774 |
01/05/2019 | 509.00p | 516.60p | 502.60p | 502.60p | 952981 |
30/04/2019 | 512.00p | 514.40p | 507.80p | 508.00p | 1183799 |
29/04/2019 | 514.60p | 516.60p | 510.68p | 511.40p | 808158 |
26/04/2019 | 511.60p | 515.60p | 508.60p | 511.20p | 1075257 |
25/04/2019 | 516.80p | 518.80p | 508.20p | 512.20p | 951297 |
24/04/2019 | 516.40p | 519.09p | 512.00p | 514.00p | 1092720 |
23/04/2019 | 519.60p | 521.78p | 514.50p | 519.60p | 1476955 |
18/04/2019 | 516.60p | 518.00p | 513.00p | 516.40p | 1401733 |
17/04/2019 | 519.80p | 524.00p | 513.80p | 514.00p | 1550874 |
16/04/2019 | 523.40p | 528.20p | 521.40p | 523.40p | 2920576 |
15/04/2019 | 517.20p | 526.60p | 517.00p | 526.00p | 1472244 |
12/04/2019 | 523.60p | 524.60p | 516.80p | 518.20p | 2271799 |
11/04/2019 | 512.00p | 522.80p | 512.00p | 522.80p | 1913063 |
10/04/2019 | 518.60p | 518.60p | 511.80p | 513.60p | 1409116 |
09/04/2019 | 519.00p | 520.40p | 513.00p | 516.00p | 4736687 |
08/04/2019 | 513.40p | 521.60p | 510.80p | 517.80p | 1235293 |
05/04/2019 | 515.00p | 517.20p | 509.60p | 517.00p | 1116295 |
04/04/2019 | 511.40p | 517.60p | 511.40p | 515.00p | 2781851 |
03/04/2019 | 499.50p | 515.80p | 499.50p | 515.60p | 2255907 |
02/04/2019 | 500.60p | 503.21p | 492.80p | 495.60p | 1040620 |
01/04/2019 | 485.00p | 500.20p | 484.98p | 497.50p | 1651813 |
29/03/2019 | 479.80p | 488.30p | 477.70p | 485.30p | 1264922 |
28/03/2019 | 482.00p | 486.70p | 479.90p | 481.20p | 1969270 |
27/03/2019 | 484.40p | 487.20p | 480.90p | 482.20p | 1335888 |
26/03/2019 | 489.10p | 489.10p | 481.90p | 481.90p | 1514692 |
25/03/2019 | 483.40p | 487.40p | 478.10p | 485.80p | 1100545 |
22/03/2019 | 497.50p | 501.40p | 480.20p | 484.60p | 1597302 |
21/03/2019 | 500.80p | 501.60p | 491.30p | 495.30p | 1355476 |
20/03/2019 | 505.40p | 507.00p | 498.10p | 500.60p | 1554946 |
19/03/2019 | 504.60p | 508.00p | 501.80p | 507.80p | 678654 |
18/03/2019 | 503.00p | 506.38p | 500.40p | 502.40p | 1136228 |
15/03/2019 | 497.70p | 504.40p | 495.80p | 503.80p | 1961106 |
14/03/2019 | 493.50p | 503.00p | 491.30p | 494.80p | 1687117 |
13/03/2019 | 486.70p | 493.20p | 486.70p | 492.50p | 1168688 |
12/03/2019 | 484.20p | 496.60p | 484.20p | 488.80p | 1962464 |
11/03/2019 | 481.20p | 487.50p | 480.00p | 484.40p | 1052665 |
08/03/2019 | 485.30p | 485.30p | 478.10p | 482.60p | 1708719 |
07/03/2019 | 490.40p | 492.30p | 485.40p | 488.70p | 2160548 |
06/03/2019 | 489.80p | 493.80p | 489.40p | 493.00p | 1233429 |
05/03/2019 | 488.50p | 494.30p | 486.80p | 492.50p | 2181289 |
04/03/2019 | 491.40p | 492.40p | 486.20p | 491.40p | 2279272 |
01/03/2019 | 491.20p | 496.80p | 483.40p | 488.10p | 2424549 |
28/02/2019 | 513.40p | 513.40p | 479.17p | 492.70p | 8764372 |
27/02/2019 | 526.60p | 528.60p | 521.40p | 526.80p | 2146926 |
26/02/2019 | 512.60p | 532.60p | 509.20p | 526.60p | 2617753 |
25/02/2019 | 511.60p | 513.40p | 504.40p | 512.00p | 1047004 |
22/02/2019 | 510.00p | 511.46p | 506.20p | 508.00p | 873688 |
21/02/2019 | 507.20p | 510.00p | 504.20p | 509.00p | 1096655 |
20/02/2019 | 508.00p | 511.60p | 506.00p | 510.40p | 1160031 |
19/02/2019 | 509.00p | 509.00p | 501.60p | 507.80p | 1285961 |
18/02/2019 | 502.80p | 511.40p | 499.40p | 506.80p | 1294275 |
15/02/2019 | 503.00p | 505.60p | 498.50p | 502.60p | 2642574 |
14/02/2019 | 498.00p | 505.86p | 498.00p | 500.80p | 942888 |
13/02/2019 | 496.00p | 503.80p | 495.70p | 500.60p | 1606035 |
12/02/2019 | 503.80p | 506.40p | 495.00p | 495.50p | 2314289 |
11/02/2019 | 497.70p | 503.40p | 493.30p | 502.00p | 805037 |
08/02/2019 | 495.00p | 498.90p | 490.00p | 493.50p | 1411773 |
07/02/2019 | 499.10p | 502.80p | 493.30p | 496.60p | 1864287 |
06/02/2019 | 508.00p | 508.40p | 499.50p | 499.50p | 2285185 |
05/02/2019 | 506.40p | 509.00p | 505.00p | 509.00p | 985227 |
04/02/2019 | 504.80p | 509.40p | 504.20p | 506.60p | 928106 |
01/02/2019 | 509.00p | 510.80p | 503.00p | 504.40p | 1136292 |
31/01/2019 | 503.00p | 511.00p | 502.80p | 505.40p | 3046789 |
30/01/2019 | 502.20p | 504.20p | 495.90p | 503.00p | 1924178 |
29/01/2019 | 495.70p | 504.20p | 494.50p | 504.00p | 953157 |
28/01/2019 | 492.20p | 496.40p | 492.10p | 496.40p | 1173779 |
25/01/2019 | 502.00p | 504.60p | 493.90p | 494.40p | 1212449 |
24/01/2019 | 498.30p | 502.40p | 495.40p | 501.20p | 1234310 |
23/01/2019 | 490.70p | 502.60p | 490.70p | 500.00p | 1426763 |
22/01/2019 | 493.50p | 502.80p | 492.80p | 498.80p | 1483157 |
21/01/2019 | 501.20p | 503.20p | 495.00p | 497.30p | 890683 |
18/01/2019 | 491.90p | 506.00p | 490.60p | 502.40p | 2372290 |
17/01/2019 | 481.90p | 490.60p | 478.80p | 489.10p | 1274745 |
16/01/2019 | 479.20p | 488.20p | 475.19p | 481.80p | 1747696 |
15/01/2019 | 476.50p | 479.40p | 474.00p | 474.00p | 1462606 |
14/01/2019 | 474.10p | 479.30p | 469.40p | 476.90p | 951831 |
11/01/2019 | 467.90p | 477.20p | 465.00p | 474.20p | 980763 |
10/01/2019 | 466.90p | 469.70p | 464.50p | 465.50p | 1228214 |
09/01/2019 | 462.00p | 471.10p | 458.00p | 465.80p | 1132852 |
08/01/2019 | 458.50p | 464.60p | 456.60p | 463.00p | 1540280 |
07/01/2019 | 454.90p | 461.76p | 453.10p | 460.50p | 1162449 |
04/01/2019 | 442.00p | 454.00p | 440.40p | 454.00p | 1288331 |
03/01/2019 | 436.00p | 443.59p | 432.90p | 441.00p | 1279579 |
02/01/2019 | 428.70p | 442.60p | 426.70p | 436.20p | 1264284 |
31/12/2018 | 434.00p | 440.10p | 432.21p | 435.60p | 925296 |
28/12/2018 | 426.60p | 437.00p | 426.20p | 437.00p | 1313851 |
27/12/2018 | 430.10p | 433.80p | 420.40p | 425.50p | 1388983 |
24/12/2018 | 418.90p | 428.10p | 418.90p | 428.10p | 311386 |
21/12/2018 | 414.40p | 426.20p | 414.40p | 426.20p | 2579084 |
20/12/2018 | 418.10p | 423.40p | 415.80p | 416.40p | 1530807 |
19/12/2018 | 422.10p | 427.50p | 418.40p | 423.90p | 1535434 |
18/12/2018 | 417.80p | 423.40p | 412.40p | 421.20p | 1689893 |
17/12/2018 | 431.60p | 433.90p | 420.00p | 420.00p | 1354056 |
14/12/2018 | 443.00p | 444.50p | 430.00p | 432.70p | 1047105 |
13/12/2018 | 444.40p | 449.70p | 441.80p | 441.80p | 895137 |
12/12/2018 | 440.80p | 447.70p | 437.40p | 445.90p | 959247 |
11/12/2018 | 432.40p | 444.10p | 429.20p | 436.50p | 1814547 |
10/12/2018 | 437.20p | 442.60p | 432.60p | 432.60p | 1308905 |
07/12/2018 | 440.90p | 448.90p | 439.80p | 439.80p | 1598087 |
06/12/2018 | 450.20p | 451.50p | 437.10p | 439.50p | 1685596 |
05/12/2018 | 436.10p | 455.30p | 432.50p | 455.00p | 2477405 |
04/12/2018 | 445.20p | 449.00p | 438.00p | 438.00p | 1350896 |
03/12/2018 | 449.10p | 453.30p | 444.30p | 447.50p | 1682139 |
30/11/2018 | 452.50p | 454.30p | 444.60p | 445.30p | 1359428 |
29/11/2018 | 455.50p | 460.60p | 451.50p | 451.50p | 762463 |
28/11/2018 | 462.10p | 464.10p | 454.10p | 454.50p | 978777 |
27/11/2018 | 462.00p | 467.40p | 454.50p | 461.90p | 1427452 |
26/11/2018 | 465.00p | 472.20p | 462.83p | 463.20p | 1363386 |
23/11/2018 | 462.00p | 464.50p | 458.90p | 460.70p | 1110680 |
22/11/2018 | 459.20p | 464.80p | 453.70p | 461.30p | 1097638 |
21/11/2018 | 452.50p | 459.70p | 447.70p | 458.80p | 1065023 |
20/11/2018 | 447.90p | 454.80p | 443.40p | 451.30p | 1438461 |
19/11/2018 | 451.70p | 457.00p | 448.00p | 448.70p | 1270121 |
16/11/2018 | 462.00p | 464.10p | 452.00p | 452.50p | 1750544 |
15/11/2018 | 478.50p | 483.40p | 456.80p | 461.60p | 2976094 |
14/11/2018 | 467.00p | 484.60p | 467.00p | 480.50p | 6542188 |
13/11/2018 | 470.20p | 473.00p | 466.30p | 471.90p | 2633641 |
12/11/2018 | 489.00p | 489.00p | 466.50p | 470.10p | 1602309 |
09/11/2018 | 484.60p | 487.60p | 482.90p | 484.40p | 894981 |
08/11/2018 | 479.20p | 489.50p | 477.87p | 489.50p | 2923182 |
07/11/2018 | 474.10p | 481.90p | 469.20p | 471.80p | 2440976 |
06/11/2018 | 483.20p | 483.20p | 474.20p | 474.80p | 902307 |
05/11/2018 | 486.40p | 486.40p | 478.90p | 478.90p | 1553520 |
02/11/2018 | 483.40p | 490.30p | 481.60p | 484.60p | 1276243 |
01/11/2018 | 465.00p | 491.62p | 465.00p | 482.70p | 3200861 |
31/10/2018 | 464.00p | 470.63p | 461.60p | 469.10p | 2259294 |
30/10/2018 | 451.00p | 464.00p | 449.60p | 459.50p | 2242744 |
29/10/2018 | 449.60p | 463.40p | 447.80p | 451.40p | 1665325 |
26/10/2018 | 459.40p | 477.90p | 443.90p | 447.90p | 3219677 |
25/10/2018 | 445.80p | 460.80p | 443.10p | 460.80p | 1915991 |
24/10/2018 | 440.40p | 458.40p | 440.10p | 454.90p | 1414411 |
23/10/2018 | 434.70p | 451.20p | 432.60p | 441.80p | 2319370 |
22/10/2018 | 439.20p | 449.20p | 438.30p | 438.30p | 1174162 |
19/10/2018 | 437.90p | 440.70p | 431.10p | 440.40p | 1796614 |
18/10/2018 | 448.50p | 448.50p | 435.90p | 439.40p | 1873955 |
17/10/2018 | 458.00p | 458.00p | 448.20p | 448.40p | 1634035 |
16/10/2018 | 436.50p | 457.30p | 435.20p | 455.30p | 2139600 |
15/10/2018 | 438.20p | 442.60p | 434.40p | 436.00p | 1450417 |
12/10/2018 | 438.50p | 449.40p | 438.50p | 441.00p | 2547952 |
11/10/2018 | 436.10p | 442.60p | 431.10p | 436.10p | 2353249 |
10/10/2018 | 444.20p | 448.10p | 438.20p | 438.20p | 2541643 |
09/10/2018 | 447.70p | 447.70p | 437.10p | 441.30p | 1366461 |
08/10/2018 | 445.20p | 449.42p | 443.30p | 445.10p | 1418593 |
05/10/2018 | 453.90p | 453.90p | 444.50p | 447.20p | 1377588 |
04/10/2018 | 458.90p | 460.20p | 450.80p | 451.40p | 1945696 |
03/10/2018 | 454.70p | 464.00p | 453.00p | 457.60p | 2099340 |
02/10/2018 | 463.00p | 463.00p | 451.90p | 452.20p | 2144493 |
01/10/2018 | 470.40p | 470.40p | 463.20p | 463.50p | 2122246 |
28/09/2018 | 475.10p | 476.80p | 468.00p | 468.90p | 1430605 |
27/09/2018 | 472.30p | 477.60p | 470.70p | 477.00p | 1038970 |
26/09/2018 | 474.50p | 477.00p | 470.40p | 472.40p | 805948 |
25/09/2018 | 475.00p | 476.00p | 470.90p | 472.30p | 1603449 |
24/09/2018 | 475.00p | 478.27p | 473.90p | 474.70p | 1299764 |
21/09/2018 | 480.00p | 482.60p | 474.10p | 474.50p | 3261305 |
20/09/2018 | 484.90p | 485.10p | 479.20p | 480.00p | 2017754 |
19/09/2018 | 487.20p | 489.10p | 484.30p | 484.60p | 2990047 |
18/09/2018 | 489.00p | 491.40p | 484.50p | 486.50p | 1777243 |
17/09/2018 | 491.00p | 491.98p | 483.90p | 488.20p | 1237550 |
14/09/2018 | 489.00p | 491.10p | 487.30p | 490.80p | 1617304 |
13/09/2018 | 491.20p | 491.20p | 487.50p | 489.20p | 1617006 |
12/09/2018 | 488.50p | 490.20p | 486.30p | 490.20p | 2935509 |
11/09/2018 | 478.20p | 487.90p | 476.60p | 487.00p | 2383645 |
10/09/2018 | 472.90p | 480.10p | 471.20p | 480.10p | 1711330 |
07/09/2018 | 476.00p | 477.20p | 469.20p | 472.90p | 1210856 |
06/09/2018 | 477.40p | 478.61p | 473.20p | 473.20p | 1003656 |
05/09/2018 | 481.30p | 483.40p | 473.70p | 477.40p | 1865412 |
04/09/2018 | 479.60p | 484.31p | 476.20p | 480.70p | 2326620 |
03/09/2018 | 492.40p | 495.00p | 479.50p | 481.20p | 1602788 |
31/08/2018 | 489.60p | 496.20p | 489.60p | 492.70p | 2018633 |
30/08/2018 | 490.80p | 494.10p | 487.70p | 491.20p | 2071438 |
29/08/2018 | 494.10p | 502.20p | 489.20p | 491.90p | 2102357 |
28/08/2018 | 490.40p | 501.20p | 485.60p | 497.20p | 2077454 |
24/08/2018 | 492.50p | 492.94p | 487.40p | 487.40p | 1291512 |
23/08/2018 | 488.80p | 495.40p | 486.60p | 490.80p | 2058704 |
22/08/2018 | 482.40p | 487.80p | 480.30p | 486.50p | 1904702 |
21/08/2018 | 477.00p | 482.90p | 474.10p | 480.80p | 1264927 |
20/08/2018 | 474.00p | 477.20p | 472.15p | 474.30p | 1577810 |
17/08/2018 | 472.80p | 472.80p | 467.50p | 471.90p | 1013462 |
16/08/2018 | 471.50p | 473.30p | 469.60p | 470.20p | 1151271 |
*Close Price adjusted for both dividends and splits