Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/07/2019 | 420.00p | 424.90p | 392.00p | 395.30p | 3743244 |
01/07/2019 | 426.50p | 435.00p | 426.50p | 432.00p | 998520 |
28/06/2019 | 431.90p | 431.90p | 419.10p | 422.50p | 2475562 |
27/06/2019 | 427.90p | 430.00p | 423.75p | 426.60p | 1469231 |
26/06/2019 | 417.00p | 426.50p | 416.90p | 426.50p | 4382447 |
25/06/2019 | 408.90p | 412.30p | 407.70p | 412.00p | 1346154 |
24/06/2019 | 415.40p | 419.20p | 412.00p | 412.00p | 1420265 |
21/06/2019 | 410.90p | 418.30p | 410.90p | 416.80p | 3698995 |
20/06/2019 | 410.40p | 418.30p | 409.50p | 413.40p | 1547855 |
19/06/2019 | 410.70p | 411.20p | 404.80p | 408.20p | 1570097 |
18/06/2019 | 395.80p | 409.30p | 389.80p | 407.40p | 2517343 |
17/06/2019 | 390.50p | 394.50p | 386.10p | 394.50p | 1658268 |
14/06/2019 | 375.70p | 386.10p | 374.60p | 386.10p | 1562116 |
13/06/2019 | 373.80p | 378.50p | 373.40p | 375.00p | 689831 |
12/06/2019 | 377.30p | 378.10p | 372.50p | 376.20p | 744961 |
11/06/2019 | 375.60p | 381.20p | 375.60p | 379.50p | 1282167 |
10/06/2019 | 376.20p | 376.80p | 370.20p | 376.80p | 1121923 |
07/06/2019 | 375.80p | 376.30p | 372.50p | 375.00p | 1302641 |
06/06/2019 | 375.60p | 377.80p | 370.90p | 374.70p | 1960232 |
05/06/2019 | 376.50p | 379.05p | 374.10p | 375.60p | 930507 |
04/06/2019 | 362.10p | 375.90p | 359.20p | 375.00p | 1866340 |
03/06/2019 | 366.60p | 366.60p | 357.10p | 361.20p | 1694634 |
31/05/2019 | 365.60p | 368.10p | 363.00p | 368.00p | 1588861 |
30/05/2019 | 359.40p | 368.20p | 359.40p | 368.10p | 1277304 |
29/05/2019 | 359.00p | 359.70p | 356.50p | 359.70p | 1191133 |
28/05/2019 | 361.70p | 362.30p | 357.80p | 360.80p | 1645117 |
24/05/2019 | 360.00p | 363.40p | 358.80p | 361.60p | 636982 |
23/05/2019 | 362.30p | 362.40p | 355.60p | 356.80p | 1280285 |
22/05/2019 | 364.70p | 367.80p | 361.20p | 363.90p | 1431672 |
21/05/2019 | 363.70p | 364.50p | 359.30p | 363.00p | 872037 |
20/05/2019 | 365.00p | 365.00p | 356.80p | 359.20p | 661157 |
17/05/2019 | 367.00p | 367.00p | 359.90p | 364.00p | 656758 |
16/05/2019 | 363.90p | 367.30p | 358.40p | 367.00p | 938514 |
15/05/2019 | 360.70p | 368.90p | 356.10p | 359.90p | 710622 |
14/05/2019 | 353.00p | 359.50p | 352.30p | 359.20p | 1438048 |
13/05/2019 | 360.60p | 360.60p | 351.10p | 351.30p | 1270680 |
10/05/2019 | 358.40p | 360.90p | 356.20p | 357.80p | 2042181 |
09/05/2019 | 359.90p | 359.90p | 352.20p | 354.20p | 1478242 |
08/05/2019 | 362.30p | 363.10p | 358.00p | 360.00p | 811058 |
07/05/2019 | 363.90p | 365.60p | 360.20p | 360.50p | 1414732 |
03/05/2019 | 370.70p | 370.80p | 364.50p | 365.20p | 802121 |
02/05/2019 | 365.60p | 371.20p | 364.80p | 368.60p | 1768305 |
01/05/2019 | 375.20p | 378.50p | 370.20p | 373.90p | 827302 |
30/04/2019 | 383.00p | 389.60p | 374.10p | 375.30p | 1388074 |
29/04/2019 | 390.00p | 391.80p | 384.00p | 384.00p | 1575579 |
26/04/2019 | 392.80p | 394.90p | 387.70p | 389.00p | 1402440 |
25/04/2019 | 398.10p | 402.40p | 391.40p | 391.40p | 1003762 |
24/04/2019 | 394.00p | 399.90p | 394.00p | 399.20p | 1100377 |
23/04/2019 | 398.40p | 399.09p | 391.10p | 397.10p | 1756191 |
18/04/2019 | 393.00p | 396.50p | 389.60p | 396.50p | 739480 |
17/04/2019 | 396.40p | 400.30p | 394.40p | 394.40p | 951002 |
16/04/2019 | 390.20p | 395.70p | 390.20p | 395.70p | 832476 |
15/04/2019 | 384.70p | 389.80p | 383.60p | 389.00p | 1551234 |
12/04/2019 | 378.90p | 385.00p | 374.50p | 381.60p | 1450746 |
11/04/2019 | 371.40p | 383.00p | 371.40p | 383.00p | 1549102 |
10/04/2019 | 372.30p | 374.00p | 368.00p | 372.90p | 1595793 |
09/04/2019 | 378.70p | 379.80p | 372.50p | 372.50p | 2441928 |
08/04/2019 | 380.00p | 380.30p | 372.80p | 375.00p | 1729499 |
05/04/2019 | 379.10p | 381.10p | 376.50p | 380.00p | 1245338 |
04/04/2019 | 378.30p | 381.80p | 375.70p | 380.10p | 1401571 |
03/04/2019 | 375.10p | 380.00p | 369.40p | 380.00p | 2179855 |
02/04/2019 | 372.60p | 373.75p | 365.62p | 371.00p | 1471800 |
01/04/2019 | 363.90p | 370.30p | 362.29p | 368.80p | 1443253 |
29/03/2019 | 352.50p | 367.00p | 351.60p | 361.80p | 1492811 |
28/03/2019 | 340.80p | 349.20p | 340.30p | 347.10p | 745143 |
27/03/2019 | 342.00p | 348.20p | 340.00p | 343.60p | 898875 |
26/03/2019 | 340.50p | 343.10p | 335.60p | 342.00p | 898649 |
25/03/2019 | 337.00p | 339.60p | 334.80p | 336.50p | 757160 |
22/03/2019 | 352.20p | 354.30p | 338.90p | 340.00p | 1018185 |
21/03/2019 | 350.40p | 352.10p | 346.50p | 350.00p | 665648 |
20/03/2019 | 356.60p | 358.70p | 350.30p | 350.30p | 1066268 |
19/03/2019 | 355.30p | 358.20p | 353.30p | 356.30p | 608917 |
18/03/2019 | 353.20p | 357.10p | 349.20p | 354.80p | 768240 |
15/03/2019 | 347.30p | 353.00p | 344.90p | 353.00p | 1731129 |
14/03/2019 | 345.00p | 350.50p | 342.90p | 347.60p | 1316328 |
13/03/2019 | 362.70p | 366.00p | 358.40p | 365.20p | 1340271 |
12/03/2019 | 361.30p | 368.40p | 360.30p | 361.70p | 1222072 |
11/03/2019 | 359.80p | 361.10p | 356.70p | 359.10p | 735836 |
08/03/2019 | 357.30p | 359.30p | 353.47p | 356.50p | 1230147 |
07/03/2019 | 374.30p | 374.30p | 359.80p | 360.20p | 2206870 |
06/03/2019 | 373.60p | 375.30p | 371.50p | 373.70p | 2300624 |
05/03/2019 | 370.30p | 371.70p | 365.60p | 371.70p | 1421784 |
04/03/2019 | 365.80p | 370.50p | 362.65p | 369.70p | 1948602 |
01/03/2019 | 345.00p | 372.30p | 343.10p | 362.70p | 3539693 |
28/02/2019 | 332.90p | 339.90p | 330.60p | 338.70p | 1365779 |
27/02/2019 | 338.30p | 339.20p | 331.50p | 337.00p | 1221151 |
26/02/2019 | 332.30p | 337.50p | 331.00p | 335.60p | 869188 |
25/02/2019 | 329.40p | 336.20p | 327.50p | 334.50p | 1396524 |
22/02/2019 | 325.80p | 332.30p | 325.80p | 328.70p | 892788 |
21/02/2019 | 324.00p | 327.70p | 322.40p | 327.20p | 716542 |
20/02/2019 | 321.40p | 326.70p | 321.40p | 326.00p | 923089 |
19/02/2019 | 324.80p | 325.30p | 321.00p | 322.00p | 1273936 |
18/02/2019 | 320.20p | 327.90p | 319.00p | 326.20p | 533971 |
15/02/2019 | 322.00p | 327.70p | 317.20p | 322.10p | 1016093 |
14/02/2019 | 324.30p | 325.40p | 320.00p | 320.00p | 861642 |
13/02/2019 | 324.00p | 326.80p | 323.80p | 325.40p | 765080 |
12/02/2019 | 321.00p | 323.70p | 319.40p | 322.60p | 776480 |
11/02/2019 | 315.70p | 320.90p | 313.70p | 320.90p | 1164617 |
08/02/2019 | 322.00p | 325.59p | 314.40p | 314.40p | 1394611 |
07/02/2019 | 330.40p | 334.20p | 321.60p | 321.60p | 1372042 |
06/02/2019 | 330.90p | 334.60p | 330.50p | 333.80p | 970719 |
05/02/2019 | 330.80p | 333.40p | 327.80p | 333.40p | 1337817 |
04/02/2019 | 329.00p | 333.20p | 326.90p | 331.00p | 805161 |
01/02/2019 | 329.90p | 333.40p | 327.40p | 331.40p | 807671 |
31/01/2019 | 325.30p | 330.70p | 325.30p | 327.40p | 1271219 |
30/01/2019 | 330.30p | 331.50p | 325.00p | 325.70p | 1483468 |
29/01/2019 | 330.80p | 331.90p | 325.80p | 328.70p | 1205892 |
28/01/2019 | 327.60p | 330.70p | 325.80p | 329.60p | 859482 |
25/01/2019 | 323.00p | 335.30p | 322.90p | 326.00p | 1573187 |
24/01/2019 | 322.90p | 324.10p | 318.70p | 322.40p | 834642 |
23/01/2019 | 325.30p | 328.49p | 320.30p | 320.50p | 1078071 |
22/01/2019 | 323.00p | 333.00p | 323.00p | 326.90p | 1612162 |
21/01/2019 | 318.50p | 326.90p | 318.40p | 326.70p | 1048886 |
18/01/2019 | 313.00p | 319.50p | 312.50p | 318.00p | 1260760 |
17/01/2019 | 314.50p | 315.10p | 311.10p | 311.90p | 895793 |
16/01/2019 | 310.50p | 315.40p | 309.50p | 314.80p | 845225 |
15/01/2019 | 313.30p | 315.55p | 309.60p | 311.10p | 739894 |
14/01/2019 | 306.20p | 313.00p | 301.10p | 311.00p | 900012 |
11/01/2019 | 312.10p | 313.10p | 306.90p | 309.90p | 1139495 |
10/01/2019 | 300.00p | 310.50p | 300.00p | 307.80p | 1357513 |
09/01/2019 | 303.00p | 308.70p | 299.40p | 304.50p | 1652457 |
08/01/2019 | 300.70p | 309.90p | 300.70p | 304.30p | 897939 |
07/01/2019 | 304.70p | 307.50p | 300.70p | 300.80p | 943084 |
04/01/2019 | 294.40p | 301.00p | 289.90p | 301.00p | 1038666 |
03/01/2019 | 291.30p | 297.00p | 290.20p | 290.90p | 557222 |
02/01/2019 | 290.80p | 296.20p | 286.50p | 294.20p | 792149 |
31/12/2018 | 295.60p | 299.40p | 294.68p | 295.20p | 163237 |
28/12/2018 | 296.20p | 302.40p | 291.40p | 294.10p | 1297905 |
27/12/2018 | 297.70p | 302.90p | 289.10p | 291.00p | 760420 |
24/12/2018 | 290.60p | 296.80p | 290.60p | 296.80p | 130761 |
21/12/2018 | 292.20p | 294.20p | 289.80p | 293.40p | 1499318 |
20/12/2018 | 287.90p | 295.60p | 283.40p | 292.30p | 1462120 |
19/12/2018 | 288.60p | 294.80p | 288.60p | 293.10p | 1427846 |
18/12/2018 | 295.30p | 297.30p | 288.70p | 289.30p | 1514990 |
17/12/2018 | 294.80p | 298.30p | 287.40p | 292.40p | 1219171 |
14/12/2018 | 294.70p | 297.20p | 292.10p | 292.90p | 1188218 |
13/12/2018 | 302.00p | 305.10p | 296.90p | 297.70p | 949336 |
12/12/2018 | 282.90p | 301.80p | 274.10p | 301.50p | 1640929 |
11/12/2018 | 289.70p | 300.20p | 285.90p | 293.10p | 1081144 |
10/12/2018 | 297.80p | 298.40p | 287.60p | 287.60p | 876166 |
07/12/2018 | 301.70p | 305.80p | 299.50p | 299.50p | 1216712 |
06/12/2018 | 313.80p | 314.00p | 296.90p | 300.30p | 1391118 |
05/12/2018 | 318.00p | 322.50p | 309.40p | 319.10p | 909896 |
04/12/2018 | 328.30p | 329.60p | 321.80p | 321.80p | 573929 |
03/12/2018 | 329.30p | 333.40p | 327.40p | 327.90p | 590921 |
30/11/2018 | 333.90p | 333.90p | 319.80p | 321.50p | 858338 |
29/11/2018 | 333.70p | 340.30p | 330.00p | 332.60p | 975691 |
28/11/2018 | 332.00p | 332.00p | 326.80p | 329.90p | 631648 |
27/11/2018 | 330.70p | 334.30p | 328.00p | 329.60p | 682861 |
26/11/2018 | 330.00p | 332.30p | 326.00p | 330.20p | 1205101 |
23/11/2018 | 320.00p | 327.00p | 320.00p | 325.00p | 1026816 |
22/11/2018 | 318.10p | 322.30p | 309.00p | 318.10p | 856723 |
21/11/2018 | 316.50p | 321.40p | 311.10p | 319.40p | 1971249 |
20/11/2018 | 318.30p | 318.30p | 309.50p | 312.50p | 966315 |
19/11/2018 | 320.40p | 325.30p | 317.60p | 317.90p | 594084 |
16/11/2018 | 320.00p | 325.90p | 318.20p | 318.70p | 791616 |
15/11/2018 | 334.50p | 338.90p | 318.00p | 319.00p | 929420 |
14/11/2018 | 329.70p | 337.40p | 324.50p | 332.70p | 1692671 |
13/11/2018 | 328.40p | 332.10p | 325.40p | 330.30p | 822970 |
12/11/2018 | 337.60p | 341.20p | 325.20p | 325.20p | 892149 |
09/11/2018 | 333.30p | 335.20p | 331.30p | 333.40p | 541670 |
08/11/2018 | 336.20p | 337.00p | 328.80p | 334.00p | 1168533 |
07/11/2018 | 339.40p | 339.90p | 327.10p | 333.20p | 1434864 |
06/11/2018 | 337.70p | 345.00p | 334.40p | 335.90p | 1166426 |
05/11/2018 | 340.20p | 340.20p | 334.00p | 335.10p | 1193533 |
02/11/2018 | 337.60p | 346.60p | 337.60p | 342.20p | 869918 |
01/11/2018 | 337.50p | 346.30p | 331.80p | 336.50p | 1650420 |
31/10/2018 | 338.50p | 345.20p | 335.90p | 337.00p | 1863935 |
30/10/2018 | 330.80p | 339.00p | 328.90p | 334.20p | 656472 |
29/10/2018 | 325.90p | 337.60p | 323.90p | 328.80p | 1632050 |
26/10/2018 | 327.80p | 328.60p | 322.60p | 325.00p | 1455753 |
25/10/2018 | 323.10p | 330.50p | 320.90p | 330.00p | 1052710 |
24/10/2018 | 328.80p | 334.40p | 325.30p | 325.30p | 1296203 |
23/10/2018 | 336.10p | 337.46p | 327.80p | 329.20p | 1608022 |
22/10/2018 | 336.20p | 346.04p | 336.20p | 339.20p | 1317187 |
19/10/2018 | 343.10p | 343.10p | 335.29p | 336.30p | 1055259 |
18/10/2018 | 344.10p | 347.20p | 340.40p | 342.90p | 1226929 |
17/10/2018 | 348.50p | 352.60p | 342.00p | 342.00p | 2484881 |
16/10/2018 | 350.20p | 350.20p | 345.00p | 348.20p | 1678252 |
15/10/2018 | 343.50p | 349.30p | 340.50p | 348.10p | 2311694 |
12/10/2018 | 350.00p | 356.30p | 344.80p | 345.50p | 2430167 |
11/10/2018 | 368.00p | 368.00p | 348.20p | 348.20p | 4234351 |
10/10/2018 | 382.00p | 383.00p | 376.00p | 377.20p | 3115646 |
09/10/2018 | 384.30p | 387.45p | 381.40p | 381.40p | 1154962 |
08/10/2018 | 388.10p | 390.70p | 383.60p | 383.60p | 1751401 |
05/10/2018 | 393.90p | 393.90p | 386.20p | 388.30p | 1559608 |
04/10/2018 | 389.70p | 395.70p | 389.10p | 391.00p | 1918356 |
03/10/2018 | 400.40p | 402.20p | 386.20p | 391.70p | 2854180 |
02/10/2018 | 403.80p | 405.30p | 400.10p | 402.30p | 1356480 |
01/10/2018 | 406.10p | 409.00p | 402.30p | 407.00p | 1423248 |
28/09/2018 | 406.40p | 409.60p | 399.60p | 405.30p | 1170095 |
27/09/2018 | 410.60p | 412.00p | 407.50p | 409.60p | 553236 |
26/09/2018 | 410.00p | 413.40p | 408.00p | 412.40p | 1792460 |
25/09/2018 | 416.90p | 419.50p | 409.50p | 409.50p | 1324936 |
24/09/2018 | 418.50p | 421.40p | 417.29p | 417.90p | 825168 |
21/09/2018 | 422.40p | 423.60p | 418.10p | 419.00p | 1743039 |
20/09/2018 | 418.00p | 419.50p | 413.10p | 418.70p | 2046922 |
19/09/2018 | 418.90p | 425.80p | 412.70p | 415.90p | 3628521 |
18/09/2018 | 411.30p | 417.20p | 408.70p | 417.20p | 2060532 |
17/09/2018 | 409.50p | 414.10p | 409.20p | 411.20p | 705564 |
*Close Price adjusted for both dividends and splits