Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/06/2019 | 754.10p | 758.93p | 749.88p | 758.73p | 1761451 |
10/06/2019 | 749.47p | 753.30p | 743.74p | 748.07p | 1061635 |
07/06/2019 | 737.00p | 748.47p | 734.59p | 745.85p | 1920193 |
06/06/2019 | 730.56p | 739.21p | 728.71p | 736.80p | 1497847 |
05/06/2019 | 725.33p | 733.38p | 723.52p | 732.17p | 1750203 |
04/06/2019 | 733.78p | 735.19p | 718.09p | 724.32p | 1950373 |
03/06/2019 | 718.29p | 735.99p | 718.29p | 730.16p | 2723259 |
31/05/2019 | 746.86p | 749.74p | 724.53p | 726.54p | 2861218 |
30/05/2019 | 749.27p | 761.35p | 747.86p | 761.35p | 1798248 |
29/05/2019 | 757.52p | 760.74p | 742.03p | 747.26p | 1517496 |
28/05/2019 | 765.57p | 768.79p | 756.72p | 761.75p | 1960120 |
24/05/2019 | 774.02p | 781.43p | 761.95p | 764.16p | 1920617 |
23/05/2019 | 776.23p | 787.70p | 759.23p | 766.58p | 2031040 |
22/05/2019 | 792.33p | 798.17p | 790.12p | 796.76p | 780375 |
21/05/2019 | 797.16p | 801.59p | 788.11p | 791.73p | 905861 |
20/05/2019 | 802.79p | 806.82p | 794.54p | 797.16p | 1116664 |
17/05/2019 | 800.78p | 809.23p | 800.78p | 805.21p | 1008017 |
16/05/2019 | 797.76p | 808.23p | 796.56p | 802.79p | 1126473 |
15/05/2019 | 785.89p | 797.16p | 785.09p | 796.15p | 1205126 |
14/05/2019 | 783.08p | 787.90p | 778.65p | 782.47p | 1096492 |
13/05/2019 | 782.27p | 787.10p | 778.05p | 778.65p | 1156395 |
10/05/2019 | 766.78p | 790.32p | 760.94p | 779.05p | 2524681 |
09/05/2019 | 749.07p | 762.35p | 749.07p | 760.94p | 1223914 |
08/05/2019 | 772.41p | 775.23p | 741.63p | 751.69p | 2553799 |
07/05/2019 | 770.60p | 779.05p | 762.95p | 766.98p | 1546142 |
03/05/2019 | 781.26p | 784.68p | 760.74p | 772.21p | 2436398 |
02/05/2019 | 776.84p | 814.86p | 770.20p | 777.84p | 4016242 |
01/05/2019 | 768.39p | 791.93p | 768.39p | 777.84p | 961968 |
30/04/2019 | 741.02p | 772.21p | 740.42p | 772.21p | 2591445 |
29/04/2019 | 735.19p | 740.02p | 730.64p | 738.61p | 1087595 |
26/04/2019 | 743.84p | 746.87p | 727.34p | 734.38p | 1690812 |
25/04/2019 | 750.68p | 751.49p | 740.43p | 743.04p | 1199819 |
24/04/2019 | 751.08p | 752.49p | 745.05p | 749.47p | 1496567 |
23/04/2019 | 740.22p | 754.91p | 739.21p | 751.49p | 1432225 |
18/04/2019 | 746.05p | 750.48p | 738.21p | 738.41p | 981239 |
17/04/2019 | 737.60p | 740.82p | 734.18p | 740.82p | 1071470 |
16/04/2019 | 741.43p | 743.04p | 736.80p | 741.63p | 1045152 |
15/04/2019 | 733.58p | 739.41p | 727.74p | 739.41p | 897011 |
12/04/2019 | 736.40p | 738.21p | 725.93p | 732.17p | 1022963 |
11/04/2019 | 737.00p | 739.41p | 731.17p | 731.77p | 881082 |
10/04/2019 | 731.17p | 739.21p | 731.17p | 737.60p | 1139419 |
09/04/2019 | 738.81p | 739.07p | 725.93p | 734.79p | 995673 |
08/04/2019 | 738.01p | 742.63p | 732.77p | 738.21p | 658831 |
05/04/2019 | 729.76p | 738.01p | 726.34p | 736.20p | 899686 |
04/04/2019 | 732.17p | 740.62p | 730.56p | 733.18p | 1022693 |
03/04/2019 | 729.35p | 735.39p | 722.31p | 734.99p | 1769687 |
02/04/2019 | 732.37p | 732.98p | 726.94p | 732.98p | 927061 |
01/04/2019 | 730.96p | 731.57p | 725.33p | 725.53p | 1156133 |
29/03/2019 | 719.90p | 730.16p | 715.41p | 730.16p | 1843370 |
28/03/2019 | 708.63p | 720.90p | 707.62p | 715.87p | 1008381 |
27/03/2019 | 710.04p | 717.48p | 706.02p | 708.23p | 1316071 |
26/03/2019 | 714.06p | 719.09p | 709.64p | 716.68p | 1338522 |
25/03/2019 | 717.48p | 721.31p | 706.02p | 712.45p | 835542 |
22/03/2019 | 725.33p | 732.17p | 714.87p | 718.69p | 1794164 |
21/03/2019 | 715.47p | 727.95p | 715.27p | 726.94p | 1743299 |
20/03/2019 | 709.03p | 720.10p | 709.03p | 714.26p | 1240840 |
19/03/2019 | 707.22p | 716.28p | 704.00p | 711.85p | 1264840 |
18/03/2019 | 691.73p | 701.79p | 691.73p | 700.18p | 1068846 |
15/03/2019 | 686.90p | 694.75p | 685.49p | 692.33p | 2547016 |
14/03/2019 | 693.74p | 696.96p | 686.70p | 686.70p | 936066 |
13/03/2019 | 689.72p | 697.97p | 689.72p | 690.52p | 1147223 |
12/03/2019 | 686.30p | 693.54p | 681.97p | 692.13p | 1805186 |
11/03/2019 | 694.95p | 700.58p | 686.70p | 687.71p | 1138616 |
08/03/2019 | 689.11p | 696.16p | 687.71p | 692.53p | 732620 |
07/03/2019 | 692.13p | 696.96p | 684.49p | 690.52p | 1122949 |
06/03/2019 | 699.58p | 701.79p | 688.91p | 692.13p | 1652135 |
05/03/2019 | 699.38p | 705.01p | 694.14p | 698.77p | 2183797 |
04/03/2019 | 702.19p | 706.42p | 695.15p | 698.57p | 831792 |
01/03/2019 | 701.39p | 703.60p | 698.77p | 702.39p | 876208 |
28/02/2019 | 693.34p | 701.39p | 690.52p | 699.17p | 1117454 |
27/02/2019 | 700.38p | 701.79p | 691.33p | 698.97p | 1669795 |
26/02/2019 | 723.32p | 724.73p | 700.18p | 707.42p | 1480788 |
25/02/2019 | 734.99p | 740.22p | 719.29p | 722.92p | 1617333 |
22/02/2019 | 726.34p | 742.83p | 724.93p | 735.79p | 1674315 |
21/02/2019 | 720.10p | 729.76p | 719.50p | 729.76p | 1381866 |
20/02/2019 | 714.87p | 724.12p | 711.05p | 723.72p | 1950794 |
19/02/2019 | 714.47p | 716.28p | 710.44p | 710.44p | 834800 |
18/02/2019 | 713.06p | 722.11p | 705.21p | 715.67p | 764122 |
15/02/2019 | 714.06p | 717.55p | 705.61p | 710.04p | 1273682 |
14/02/2019 | 719.70p | 726.74p | 713.46p | 715.87p | 1287355 |
13/02/2019 | 715.27p | 722.71p | 711.85p | 719.09p | 1273439 |
12/02/2019 | 713.26p | 724.12p | 707.02p | 712.25p | 1176450 |
11/02/2019 | 697.77p | 709.84p | 693.94p | 707.22p | 1671031 |
08/02/2019 | 686.90p | 704.20p | 686.10p | 697.16p | 1116314 |
07/02/2019 | 668.99p | 690.92p | 666.27p | 689.11p | 1588343 |
06/02/2019 | 690.32p | 696.96p | 680.26p | 680.26p | 1691306 |
05/02/2019 | 704.41p | 707.02p | 691.73p | 692.13p | 1585103 |
04/02/2019 | 691.73p | 707.02p | 691.53p | 704.00p | 859390 |
01/02/2019 | 695.35p | 701.79p | 690.32p | 694.14p | 758257 |
31/01/2019 | 699.58p | 704.00p | 689.72p | 691.93p | 987790 |
30/01/2019 | 692.74p | 704.81p | 692.66p | 698.57p | 742711 |
29/01/2019 | 686.90p | 695.95p | 683.89p | 691.53p | 804387 |
28/01/2019 | 685.89p | 685.89p | 674.83p | 681.07p | 934567 |
25/01/2019 | 701.39p | 704.09p | 684.08p | 684.69p | 1469155 |
24/01/2019 | 697.16p | 710.44p | 693.34p | 702.39p | 1334276 |
23/01/2019 | 696.36p | 701.19p | 690.52p | 694.95p | 928660 |
22/01/2019 | 697.16p | 705.41p | 694.75p | 697.36p | 601975 |
21/01/2019 | 694.14p | 701.99p | 690.92p | 697.36p | 514966 |
18/01/2019 | 693.14p | 700.38p | 687.91p | 697.16p | 860710 |
17/01/2019 | 686.90p | 694.75p | 684.69p | 694.75p | 909386 |
16/01/2019 | 691.33p | 693.54p | 683.08p | 689.52p | 1134904 |
15/01/2019 | 676.04p | 693.94p | 670.40p | 692.33p | 1335396 |
14/01/2019 | 682.07p | 684.49p | 668.19p | 675.23p | 1081828 |
11/01/2019 | 677.24p | 693.54p | 677.24p | 680.66p | 1148674 |
10/01/2019 | 667.18p | 685.49p | 664.87p | 676.04p | 1035643 |
09/01/2019 | 670.00p | 679.66p | 665.17p | 667.99p | 1293796 |
08/01/2019 | 663.36p | 672.41p | 662.76p | 667.38p | 1385541 |
07/01/2019 | 681.47p | 681.47p | 664.37p | 668.79p | 935322 |
04/01/2019 | 675.23p | 678.45p | 669.20p | 676.64p | 1132187 |
03/01/2019 | 667.38p | 674.23p | 665.57p | 672.01p | 917618 |
02/01/2019 | 671.01p | 672.62p | 662.76p | 670.00p | 1138933 |
31/12/2018 | 667.79p | 669.80p | 658.93p | 663.96p | 463135 |
28/12/2018 | 664.17p | 673.62p | 664.17p | 670.80p | 575770 |
27/12/2018 | 678.85p | 682.47p | 661.35p | 662.35p | 734432 |
24/12/2018 | 675.63p | 683.08p | 672.79p | 678.25p | 142260 |
21/12/2018 | 680.26p | 684.49p | 672.41p | 680.46p | 1901994 |
20/12/2018 | 672.62p | 690.52p | 672.01p | 684.08p | 1441497 |
19/12/2018 | 680.66p | 686.50p | 677.65p | 683.68p | 1181043 |
18/12/2018 | 680.86p | 689.52p | 677.24p | 682.68p | 991294 |
17/12/2018 | 693.14p | 695.55p | 682.47p | 682.47p | 935240 |
14/12/2018 | 687.71p | 698.77p | 687.71p | 693.94p | 1159860 |
13/12/2018 | 705.61p | 717.48p | 690.72p | 690.72p | 1324353 |
12/12/2018 | 698.17p | 714.87p | 694.35p | 706.42p | 1816866 |
11/12/2018 | 692.33p | 697.77p | 684.49p | 694.35p | 1166183 |
10/12/2018 | 695.55p | 702.39p | 688.51p | 691.73p | 1578036 |
07/12/2018 | 694.14p | 706.42p | 689.52p | 698.97p | 1319592 |
06/12/2018 | 696.96p | 700.38p | 682.07p | 689.72p | 1775914 |
05/12/2018 | 707.62p | 712.25p | 698.17p | 698.77p | 1891444 |
04/12/2018 | 716.28p | 723.92p | 711.65p | 712.65p | 1869309 |
03/12/2018 | 727.14p | 727.14p | 707.42p | 720.70p | 2136547 |
30/11/2018 | 715.67p | 723.32p | 710.04p | 722.31p | 2116870 |
29/11/2018 | 724.32p | 726.34p | 712.05p | 718.89p | 1634544 |
28/11/2018 | 718.29p | 720.70p | 712.86p | 720.30p | 1567979 |
27/11/2018 | 712.86p | 721.11p | 706.82p | 719.29p | 1956572 |
26/11/2018 | 707.83p | 715.07p | 703.60p | 709.84p | 5010193 |
23/11/2018 | 710.44p | 710.44p | 702.80p | 706.22p | 866465 |
22/11/2018 | 716.68p | 722.71p | 710.24p | 710.64p | 1741242 |
21/11/2018 | 706.02p | 724.93p | 704.81p | 724.93p | 2888151 |
20/11/2018 | 686.10p | 711.85p | 684.69p | 706.42p | 2142020 |
19/11/2018 | 687.91p | 698.57p | 684.29p | 686.70p | 1252280 |
16/11/2018 | 692.74p | 699.17p | 686.30p | 690.32p | 1197442 |
15/11/2018 | 682.07p | 692.13p | 677.44p | 692.13p | 1959298 |
14/11/2018 | 677.85p | 683.68p | 669.40p | 680.06p | 1600284 |
13/11/2018 | 678.65p | 685.49p | 678.45p | 680.06p | 1560596 |
12/11/2018 | 708.63p | 709.23p | 677.85p | 680.26p | 1660408 |
09/11/2018 | 691.73p | 711.45p | 691.53p | 706.82p | 2523107 |
08/11/2018 | 697.16p | 714.67p | 684.29p | 696.76p | 2064286 |
07/11/2018 | 690.32p | 694.55p | 680.86p | 690.32p | 1420196 |
06/11/2018 | 681.67p | 690.72p | 680.06p | 684.49p | 1338754 |
05/11/2018 | 669.60p | 686.10p | 667.99p | 682.68p | 1116483 |
02/11/2018 | 682.07p | 682.07p | 666.98p | 673.22p | 1142869 |
01/11/2018 | 677.44p | 688.11p | 676.04p | 677.85p | 1067976 |
31/10/2018 | 680.66p | 682.68p | 671.41p | 677.24p | 1413632 |
30/10/2018 | 675.03p | 688.31p | 670.00p | 680.66p | 1194369 |
29/10/2018 | 670.60p | 686.70p | 668.99p | 675.63p | 1114138 |
26/10/2018 | 679.05p | 681.33p | 662.15p | 666.98p | 1162154 |
25/10/2018 | 668.39p | 679.66p | 664.57p | 676.64p | 1136628 |
24/10/2018 | 663.16p | 673.82p | 661.15p | 667.18p | 803868 |
23/10/2018 | 663.76p | 674.02p | 659.14p | 663.16p | 1377514 |
22/10/2018 | 668.99p | 672.82p | 664.97p | 666.38p | 711210 |
19/10/2018 | 660.14p | 668.39p | 654.00p | 667.59p | 874941 |
18/10/2018 | 641.63p | 665.17p | 641.63p | 661.35p | 1388403 |
17/10/2018 | 653.10p | 655.11p | 636.40p | 641.63p | 1006580 |
16/10/2018 | 644.45p | 657.12p | 641.23p | 652.70p | 1186906 |
15/10/2018 | 636.00p | 643.64p | 631.97p | 641.43p | 1156247 |
12/10/2018 | 643.04p | 643.44p | 632.78p | 637.20p | 1160092 |
11/10/2018 | 649.48p | 656.72p | 637.61p | 637.61p | 1735883 |
10/10/2018 | 658.73p | 658.73p | 650.68p | 653.30p | 1602840 |
09/10/2018 | 663.36p | 663.36p | 650.08p | 656.12p | 1220976 |
08/10/2018 | 667.18p | 670.20p | 658.33p | 659.14p | 1005191 |
05/10/2018 | 677.04p | 677.04p | 661.95p | 665.98p | 1462138 |
04/10/2018 | 684.08p | 684.08p | 664.57p | 670.40p | 1683876 |
03/10/2018 | 695.55p | 696.76p | 684.29p | 686.10p | 1459099 |
02/10/2018 | 696.16p | 698.57p | 688.91p | 692.13p | 1698702 |
01/10/2018 | 693.54p | 696.96p | 682.27p | 694.95p | 1565986 |
28/09/2018 | 682.47p | 696.76p | 679.58p | 686.90p | 1811373 |
27/09/2018 | 674.02p | 681.87p | 670.40p | 679.46p | 1261716 |
26/09/2018 | 658.73p | 674.43p | 656.64p | 670.60p | 1240199 |
25/09/2018 | 653.90p | 662.35p | 649.88p | 656.32p | 1175763 |
24/09/2018 | 655.51p | 662.35p | 653.50p | 656.72p | 964081 |
21/09/2018 | 651.89p | 657.39p | 647.26p | 654.91p | 2520854 |
20/09/2018 | 645.25p | 648.07p | 634.19p | 647.47p | 1711567 |
19/09/2018 | 645.45p | 645.86p | 639.82p | 643.64p | 1112152 |
18/09/2018 | 645.86p | 647.67p | 640.02p | 642.84p | 1193422 |
17/09/2018 | 640.62p | 652.09p | 639.82p | 645.05p | 1091183 |
14/09/2018 | 645.05p | 646.18p | 635.68p | 639.02p | 1644659 |
13/09/2018 | 673.82p | 674.08p | 634.99p | 642.03p | 2292326 |
12/09/2018 | 663.76p | 675.43p | 654.31p | 671.41p | 2283425 |
11/09/2018 | 666.38p | 667.18p | 660.68p | 666.98p | 1453947 |
10/09/2018 | 662.76p | 666.18p | 658.33p | 666.18p | 1055053 |
07/09/2018 | 665.57p | 667.96p | 657.32p | 661.75p | 1220821 |
06/09/2018 | 657.12p | 664.77p | 655.31p | 661.95p | 1068690 |
05/09/2018 | 670.00p | 670.00p | 652.50p | 657.53p | 1376910 |
04/09/2018 | 670.80p | 680.46p | 666.18p | 668.19p | 1032119 |
03/09/2018 | 674.02p | 678.05p | 671.61p | 674.43p | 885904 |
31/08/2018 | 676.64p | 676.64p | 670.80p | 674.43p | 1297491 |
30/08/2018 | 669.60p | 675.03p | 663.76p | 673.02p | 1421763 |
29/08/2018 | 664.17p | 674.43p | 663.10p | 668.99p | 1781781 |
28/08/2018 | 641.63p | 665.98p | 641.63p | 663.76p | 2170485 |
24/08/2018 | 651.49p | 651.49p | 643.04p | 643.24p | 1014880 |
*Close Price adjusted for both dividends and splits