Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 819.80p | 823.43p | 812.20p | 813.00p | 1945025 |
03/07/2019 | 820.60p | 826.00p | 816.20p | 820.40p | 1914530 |
02/07/2019 | 823.20p | 824.80p | 805.40p | 813.40p | 2118521 |
01/07/2019 | 811.80p | 817.40p | 805.40p | 812.40p | 1537441 |
28/06/2019 | 798.80p | 809.10p | 797.80p | 802.40p | 2600917 |
27/06/2019 | 799.60p | 803.00p | 793.80p | 796.80p | 1660291 |
26/06/2019 | 791.00p | 804.40p | 790.80p | 799.60p | 3382229 |
25/06/2019 | 797.60p | 804.20p | 793.20p | 795.20p | 2007400 |
24/06/2019 | 785.80p | 798.60p | 783.60p | 797.40p | 2208045 |
21/06/2019 | 784.00p | 791.20p | 783.20p | 790.00p | 5178101 |
20/06/2019 | 782.60p | 789.60p | 779.00p | 787.00p | 1915743 |
19/06/2019 | 785.60p | 787.40p | 776.80p | 778.80p | 1999018 |
18/06/2019 | 766.60p | 790.00p | 766.60p | 781.80p | 1996952 |
17/06/2019 | 764.20p | 774.80p | 758.40p | 770.80p | 1658605 |
14/06/2019 | 767.60p | 770.40p | 760.40p | 760.40p | 1446405 |
13/06/2019 | 768.60p | 773.00p | 761.40p | 769.80p | 1678899 |
12/06/2019 | 759.40p | 769.60p | 758.60p | 768.60p | 4938644 |
11/06/2019 | 757.60p | 762.60p | 757.40p | 761.00p | 2020054 |
10/06/2019 | 759.60p | 760.60p | 753.80p | 758.00p | 1195812 |
07/06/2019 | 752.00p | 756.00p | 736.20p | 754.60p | 3445542 |
06/06/2019 | 756.20p | 760.80p | 749.40p | 755.20p | 1938791 |
05/06/2019 | 736.40p | 761.60p | 732.40p | 757.00p | 2528491 |
04/06/2019 | 738.20p | 744.00p | 722.40p | 733.20p | 2129398 |
03/06/2019 | 739.20p | 752.40p | 728.40p | 750.80p | 2480021 |
31/05/2019 | 740.80p | 747.60p | 739.40p | 747.00p | 1892617 |
30/05/2019 | 741.60p | 749.00p | 736.80p | 745.00p | 1415414 |
29/05/2019 | 751.00p | 758.60p | 741.00p | 742.60p | 1906310 |
28/05/2019 | 758.40p | 762.20p | 755.00p | 756.40p | 3058262 |
24/05/2019 | 752.40p | 761.00p | 752.20p | 754.40p | 1628003 |
23/05/2019 | 772.00p | 772.00p | 749.60p | 753.40p | 2746645 |
22/05/2019 | 757.60p | 773.10p | 757.60p | 772.00p | 2989330 |
21/05/2019 | 744.00p | 763.00p | 744.00p | 753.20p | 2910474 |
20/05/2019 | 744.00p | 748.99p | 738.00p | 738.60p | 3007057 |
17/05/2019 | 750.40p | 750.40p | 704.40p | 746.80p | 3663037 |
16/05/2019 | 723.40p | 738.00p | 715.80p | 738.00p | 2163781 |
15/05/2019 | 716.80p | 722.20p | 711.80p | 716.40p | 1710037 |
14/05/2019 | 707.80p | 719.00p | 707.20p | 719.00p | 1567506 |
13/05/2019 | 718.20p | 718.20p | 704.20p | 704.20p | 1939305 |
10/05/2019 | 726.60p | 728.00p | 714.60p | 715.00p | 1543242 |
09/05/2019 | 720.00p | 725.40p | 714.20p | 720.80p | 1987314 |
08/05/2019 | 706.20p | 720.00p | 704.20p | 719.80p | 2277220 |
07/05/2019 | 711.40p | 721.40p | 707.40p | 707.40p | 2802023 |
03/05/2019 | 709.00p | 715.00p | 707.00p | 712.40p | 1608049 |
02/05/2019 | 717.20p | 726.60p | 709.20p | 711.00p | 2196919 |
01/05/2019 | 730.20p | 732.20p | 723.60p | 726.00p | 649958 |
30/04/2019 | 721.40p | 726.00p | 721.20p | 725.40p | 2688807 |
29/04/2019 | 722.40p | 726.20p | 721.40p | 724.40p | 1222295 |
26/04/2019 | 730.00p | 730.00p | 720.60p | 722.80p | 1750127 |
25/04/2019 | 735.80p | 736.80p | 723.40p | 725.60p | 1395425 |
24/04/2019 | 725.00p | 737.80p | 722.00p | 731.00p | 2388584 |
23/04/2019 | 711.40p | 721.80p | 708.00p | 721.80p | 2813646 |
18/04/2019 | 709.40p | 709.40p | 704.00p | 709.00p | 1212683 |
17/04/2019 | 714.40p | 714.40p | 707.40p | 708.00p | 1402658 |
16/04/2019 | 710.40p | 713.20p | 706.40p | 711.60p | 1544308 |
15/04/2019 | 706.40p | 709.80p | 700.80p | 708.40p | 1952073 |
12/04/2019 | 708.80p | 711.20p | 698.40p | 705.60p | 3005518 |
11/04/2019 | 705.20p | 708.56p | 699.80p | 702.00p | 2445042 |
10/04/2019 | 707.20p | 708.00p | 702.20p | 703.60p | 1734514 |
09/04/2019 | 707.60p | 714.60p | 700.82p | 706.40p | 2189798 |
08/04/2019 | 708.00p | 714.60p | 704.80p | 711.60p | 1243925 |
05/04/2019 | 710.60p | 714.60p | 706.40p | 710.00p | 2567776 |
04/04/2019 | 709.00p | 713.20p | 698.20p | 704.80p | 2075867 |
03/04/2019 | 704.60p | 716.80p | 703.00p | 716.80p | 2042684 |
02/04/2019 | 710.20p | 710.20p | 700.20p | 705.40p | 1828561 |
01/04/2019 | 697.20p | 708.20p | 697.20p | 707.00p | 2323961 |
29/03/2019 | 706.60p | 707.20p | 697.00p | 701.20p | 2950178 |
28/03/2019 | 682.20p | 699.40p | 682.20p | 698.80p | 1671292 |
27/03/2019 | 690.00p | 690.48p | 679.40p | 682.20p | 1449108 |
26/03/2019 | 682.60p | 689.60p | 678.60p | 688.80p | 1852845 |
25/03/2019 | 679.20p | 682.20p | 678.00p | 681.20p | 1993887 |
22/03/2019 | 697.80p | 706.20p | 685.60p | 685.60p | 2044670 |
21/03/2019 | 679.80p | 696.20p | 679.80p | 693.80p | 1433731 |
20/03/2019 | 685.60p | 693.00p | 681.40p | 681.40p | 1407244 |
19/03/2019 | 681.60p | 688.60p | 681.40p | 684.80p | 1261951 |
18/03/2019 | 684.80p | 684.80p | 677.80p | 681.00p | 1635518 |
15/03/2019 | 673.80p | 685.20p | 673.80p | 685.20p | 2596134 |
14/03/2019 | 675.40p | 676.60p | 667.40p | 674.40p | 1745337 |
13/03/2019 | 669.40p | 687.20p | 668.60p | 676.80p | 2776682 |
12/03/2019 | 669.60p | 673.20p | 661.20p | 673.20p | 1593554 |
11/03/2019 | 664.40p | 669.80p | 661.20p | 668.40p | 1766753 |
08/03/2019 | 659.00p | 661.36p | 657.80p | 660.00p | 1540556 |
07/03/2019 | 660.40p | 668.60p | 658.20p | 663.00p | 1725238 |
06/03/2019 | 664.80p | 668.60p | 662.00p | 664.20p | 1401089 |
05/03/2019 | 668.20p | 668.80p | 661.60p | 667.40p | 1955060 |
04/03/2019 | 670.20p | 673.00p | 665.80p | 665.80p | 2128423 |
01/03/2019 | 662.00p | 666.60p | 660.20p | 665.40p | 2906754 |
28/02/2019 | 652.20p | 661.60p | 652.20p | 661.00p | 2706243 |
27/02/2019 | 661.60p | 662.60p | 657.00p | 659.80p | 1337336 |
26/02/2019 | 659.20p | 665.60p | 658.40p | 664.40p | 2212758 |
25/02/2019 | 661.60p | 665.00p | 659.00p | 665.00p | 1609609 |
22/02/2019 | 660.00p | 664.40p | 658.40p | 663.80p | 1675674 |
21/02/2019 | 660.00p | 664.60p | 656.60p | 658.00p | 1465514 |
20/02/2019 | 659.20p | 664.60p | 658.40p | 662.60p | 1896728 |
19/02/2019 | 661.20p | 663.20p | 658.20p | 660.00p | 1648739 |
18/02/2019 | 657.20p | 664.60p | 655.00p | 660.00p | 1372788 |
15/02/2019 | 660.20p | 661.80p | 654.60p | 659.00p | 2268987 |
14/02/2019 | 659.80p | 665.20p | 651.80p | 662.80p | 3583304 |
13/02/2019 | 641.80p | 655.40p | 636.00p | 655.00p | 2598013 |
12/02/2019 | 647.00p | 647.60p | 634.00p | 640.00p | 1980354 |
11/02/2019 | 647.00p | 651.20p | 642.00p | 647.60p | 2233269 |
08/02/2019 | 638.60p | 643.80p | 632.20p | 641.60p | 2886735 |
07/02/2019 | 643.40p | 646.80p | 634.20p | 634.60p | 2173729 |
06/02/2019 | 649.60p | 659.20p | 649.36p | 655.40p | 2310388 |
05/02/2019 | 642.60p | 653.40p | 640.20p | 652.40p | 2461109 |
04/02/2019 | 629.40p | 645.40p | 629.40p | 642.80p | 2355577 |
01/02/2019 | 629.00p | 630.60p | 623.20p | 626.80p | 2325593 |
31/01/2019 | 631.00p | 634.20p | 623.40p | 626.00p | 3067276 |
30/01/2019 | 629.60p | 634.80p | 627.60p | 631.00p | 1743580 |
29/01/2019 | 627.60p | 635.80p | 622.60p | 628.80p | 3137909 |
28/01/2019 | 633.20p | 636.60p | 627.00p | 628.20p | 2697319 |
25/01/2019 | 629.20p | 635.00p | 626.00p | 630.20p | 3232948 |
24/01/2019 | 624.20p | 632.60p | 624.20p | 625.60p | 1779379 |
23/01/2019 | 620.00p | 627.60p | 617.00p | 624.20p | 1872375 |
22/01/2019 | 627.60p | 630.60p | 621.80p | 623.60p | 2294857 |
21/01/2019 | 632.00p | 633.20p | 625.60p | 628.00p | 1774003 |
18/01/2019 | 625.60p | 633.80p | 619.00p | 632.60p | 4752278 |
17/01/2019 | 628.00p | 644.60p | 620.60p | 625.00p | 6944908 |
16/01/2019 | 614.80p | 614.80p | 593.00p | 593.00p | 3853183 |
15/01/2019 | 593.80p | 605.00p | 592.00p | 604.00p | 3593529 |
14/01/2019 | 602.00p | 610.60p | 590.40p | 592.00p | 4294953 |
11/01/2019 | 612.00p | 612.00p | 596.60p | 608.00p | 3195166 |
10/01/2019 | 604.20p | 624.00p | 603.60p | 621.00p | 2628121 |
09/01/2019 | 607.00p | 620.60p | 606.90p | 608.80p | 3298171 |
08/01/2019 | 603.20p | 610.80p | 598.40p | 600.00p | 2815151 |
07/01/2019 | 599.40p | 603.80p | 592.60p | 598.60p | 2336735 |
04/01/2019 | 580.20p | 595.60p | 575.60p | 593.40p | 2761638 |
03/01/2019 | 593.80p | 594.40p | 572.20p | 572.20p | 3373632 |
02/01/2019 | 603.40p | 605.60p | 593.60p | 599.40p | 2927316 |
31/12/2018 | 607.80p | 608.20p | 597.80p | 601.40p | 728528 |
28/12/2018 | 586.40p | 605.20p | 584.20p | 605.20p | 1651653 |
27/12/2018 | 573.20p | 591.40p | 573.20p | 587.00p | 2270758 |
24/12/2018 | 582.40p | 594.40p | 567.00p | 567.00p | 633273 |
21/12/2018 | 588.20p | 597.40p | 583.00p | 588.20p | 5439526 |
20/12/2018 | 587.00p | 599.40p | 585.80p | 589.60p | 3090074 |
19/12/2018 | 587.20p | 599.40p | 586.40p | 597.40p | 2501678 |
18/12/2018 | 588.20p | 599.00p | 584.80p | 587.20p | 2577216 |
17/12/2018 | 599.00p | 600.00p | 583.40p | 589.60p | 1808916 |
14/12/2018 | 598.40p | 601.40p | 590.40p | 596.20p | 2885250 |
13/12/2018 | 598.20p | 606.60p | 598.20p | 602.20p | 3270145 |
12/12/2018 | 590.00p | 603.20p | 585.40p | 601.80p | 3280171 |
11/12/2018 | 581.20p | 594.00p | 574.00p | 589.40p | 2282334 |
10/12/2018 | 578.40p | 585.00p | 575.20p | 578.00p | 2460824 |
07/12/2018 | 579.00p | 593.20p | 578.00p | 580.00p | 2709630 |
06/12/2018 | 578.00p | 581.20p | 565.20p | 572.00p | 3575328 |
05/12/2018 | 579.20p | 592.60p | 573.80p | 584.40p | 2913300 |
04/12/2018 | 583.20p | 595.20p | 577.40p | 585.80p | 3648122 |
03/12/2018 | 590.20p | 605.60p | 577.00p | 579.00p | 4666572 |
30/11/2018 | 598.60p | 600.00p | 577.80p | 581.40p | 6643866 |
29/11/2018 | 605.20p | 611.80p | 602.20p | 606.00p | 4148158 |
28/11/2018 | 590.20p | 603.40p | 589.67p | 596.20p | 2551657 |
27/11/2018 | 581.40p | 594.20p | 575.60p | 590.00p | 4102631 |
26/11/2018 | 582.40p | 586.80p | 575.80p | 582.80p | 3992758 |
23/11/2018 | 554.60p | 582.60p | 552.80p | 576.40p | 4133044 |
22/11/2018 | 539.20p | 563.60p | 525.20p | 560.20p | 4543625 |
21/11/2018 | 494.00p | 555.40p | 491.30p | 548.20p | 7706985 |
20/11/2018 | 545.40p | 552.60p | 535.40p | 536.20p | 3387159 |
19/11/2018 | 556.80p | 569.00p | 548.80p | 550.80p | 4171734 |
16/11/2018 | 566.80p | 569.80p | 548.60p | 555.60p | 3793145 |
15/11/2018 | 549.60p | 567.00p | 547.72p | 566.00p | 1849367 |
14/11/2018 | 547.80p | 559.51p | 542.20p | 549.20p | 2119012 |
13/11/2018 | 545.40p | 553.00p | 543.40p | 548.80p | 2032672 |
12/11/2018 | 554.00p | 556.80p | 543.60p | 545.20p | 1807204 |
09/11/2018 | 551.00p | 553.40p | 545.80p | 551.40p | 1762359 |
08/11/2018 | 563.00p | 569.80p | 551.40p | 551.40p | 2821171 |
07/11/2018 | 557.40p | 562.80p | 550.00p | 562.80p | 2360605 |
06/11/2018 | 555.80p | 558.60p | 548.60p | 553.80p | 2025481 |
05/11/2018 | 565.80p | 566.00p | 554.80p | 555.00p | 1701173 |
02/11/2018 | 558.20p | 573.40p | 558.00p | 564.60p | 2949140 |
01/11/2018 | 542.40p | 552.00p | 539.20p | 550.00p | 2473180 |
31/10/2018 | 538.60p | 550.80p | 538.60p | 544.40p | 2732869 |
30/10/2018 | 532.00p | 549.40p | 529.88p | 536.80p | 3596308 |
29/10/2018 | 530.80p | 536.60p | 527.60p | 528.00p | 5435923 |
26/10/2018 | 529.20p | 531.80p | 520.60p | 526.40p | 3198679 |
25/10/2018 | 522.40p | 536.40p | 519.40p | 532.20p | 3019870 |
24/10/2018 | 536.60p | 541.60p | 523.40p | 525.60p | 2788935 |
23/10/2018 | 542.80p | 543.00p | 527.60p | 535.20p | 4360420 |
22/10/2018 | 546.80p | 553.40p | 546.80p | 548.00p | 1846832 |
19/10/2018 | 557.20p | 563.40p | 542.80p | 548.00p | 3207134 |
18/10/2018 | 572.40p | 576.80p | 555.60p | 556.60p | 2626204 |
17/10/2018 | 577.40p | 591.20p | 569.00p | 571.80p | 2237428 |
16/10/2018 | 562.60p | 574.40p | 560.80p | 574.00p | 2233070 |
15/10/2018 | 562.80p | 566.20p | 555.60p | 564.20p | 3091322 |
12/10/2018 | 558.80p | 569.40p | 558.80p | 564.00p | 4933660 |
11/10/2018 | 552.20p | 560.60p | 544.60p | 556.00p | 5120385 |
10/10/2018 | 547.20p | 564.60p | 544.40p | 556.20p | 4294472 |
09/10/2018 | 530.00p | 551.00p | 516.80p | 546.60p | 5201333 |
08/10/2018 | 550.00p | 557.20p | 546.80p | 554.80p | 2934026 |
05/10/2018 | 561.00p | 564.60p | 552.00p | 552.20p | 2040849 |
04/10/2018 | 577.60p | 579.60p | 562.20p | 563.40p | 3185396 |
03/10/2018 | 580.20p | 586.40p | 573.60p | 578.80p | 1972217 |
02/10/2018 | 579.00p | 582.20p | 570.40p | 578.00p | 1938351 |
01/10/2018 | 585.80p | 591.60p | 573.20p | 580.20p | 2273171 |
28/09/2018 | 585.20p | 591.20p | 581.60p | 586.40p | 2724007 |
27/09/2018 | 583.80p | 586.20p | 578.40p | 586.20p | 2162527 |
26/09/2018 | 588.80p | 588.80p | 578.40p | 584.80p | 2799855 |
25/09/2018 | 575.20p | 590.40p | 575.00p | 589.40p | 2440798 |
24/09/2018 | 578.20p | 579.80p | 569.60p | 575.00p | 2247949 |
21/09/2018 | 580.20p | 585.20p | 578.80p | 582.80p | 4560209 |
20/09/2018 | 583.80p | 585.00p | 575.80p | 577.40p | 2091963 |
19/09/2018 | 577.60p | 584.80p | 574.80p | 580.20p | 3660327 |
*Close Price adjusted for both dividends and splits