Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 469.10p | 477.80p | 466.40p | 473.80p | 1286805 |
03/07/2019 | 469.90p | 472.70p | 459.10p | 470.60p | 2131269 |
02/07/2019 | 479.70p | 480.69p | 460.70p | 461.10p | 3396595 |
01/07/2019 | 460.00p | 479.90p | 458.70p | 476.00p | 2845911 |
28/06/2019 | 449.00p | 455.80p | 445.00p | 452.00p | 3126500 |
27/06/2019 | 443.50p | 451.30p | 435.90p | 446.80p | 1930929 |
26/06/2019 | 438.00p | 449.20p | 434.12p | 445.40p | 2596522 |
25/06/2019 | 417.20p | 420.90p | 409.10p | 417.90p | 2763703 |
24/06/2019 | 424.70p | 430.90p | 415.60p | 419.90p | 2184128 |
21/06/2019 | 420.10p | 426.60p | 415.69p | 423.60p | 4850535 |
20/06/2019 | 407.70p | 418.10p | 401.10p | 416.70p | 3035628 |
19/06/2019 | 406.40p | 408.70p | 393.52p | 400.40p | 2729551 |
18/06/2019 | 396.00p | 409.50p | 390.40p | 406.40p | 2763953 |
17/06/2019 | 397.50p | 399.60p | 389.50p | 395.30p | 1547466 |
14/06/2019 | 397.80p | 409.00p | 396.70p | 397.80p | 2103133 |
13/06/2019 | 390.10p | 400.60p | 386.60p | 400.60p | 2332146 |
12/06/2019 | 402.00p | 404.00p | 388.10p | 391.00p | 2515661 |
11/06/2019 | 401.70p | 409.20p | 400.20p | 409.20p | 2236396 |
10/06/2019 | 408.20p | 411.90p | 400.50p | 405.70p | 829809 |
07/06/2019 | 400.20p | 408.50p | 394.80p | 402.70p | 1504247 |
06/06/2019 | 401.80p | 405.15p | 391.00p | 396.80p | 2457630 |
05/06/2019 | 412.70p | 415.00p | 400.20p | 401.00p | 1791650 |
04/06/2019 | 391.60p | 414.50p | 385.90p | 413.30p | 2114589 |
03/06/2019 | 385.00p | 392.10p | 379.74p | 389.90p | 2851007 |
31/05/2019 | 404.60p | 404.60p | 388.30p | 391.20p | 2590694 |
30/05/2019 | 411.30p | 418.50p | 407.20p | 411.70p | 1819100 |
29/05/2019 | 411.90p | 417.80p | 400.80p | 402.20p | 1340335 |
28/05/2019 | 414.90p | 423.90p | 411.70p | 418.00p | 3566975 |
24/05/2019 | 422.60p | 424.78p | 402.10p | 408.80p | 2063887 |
23/05/2019 | 431.90p | 434.74p | 416.70p | 416.70p | 2308467 |
22/05/2019 | 458.20p | 458.50p | 436.20p | 439.80p | 1954177 |
21/05/2019 | 451.50p | 460.60p | 450.30p | 452.30p | 1910745 |
20/05/2019 | 450.30p | 461.80p | 448.90p | 448.90p | 1882281 |
17/05/2019 | 459.70p | 459.70p | 448.50p | 450.50p | 1308637 |
16/05/2019 | 447.80p | 459.30p | 444.60p | 459.30p | 1573821 |
15/05/2019 | 452.20p | 454.20p | 436.80p | 446.00p | 1794124 |
14/05/2019 | 443.90p | 452.70p | 443.90p | 449.40p | 1904577 |
13/05/2019 | 446.20p | 453.00p | 440.30p | 444.60p | 2145040 |
10/05/2019 | 449.00p | 451.70p | 443.14p | 447.30p | 1818855 |
09/05/2019 | 453.50p | 453.95p | 437.50p | 441.70p | 1917972 |
08/05/2019 | 444.60p | 455.10p | 443.20p | 446.60p | 1479939 |
07/05/2019 | 467.30p | 467.30p | 437.50p | 438.00p | 2682736 |
03/05/2019 | 460.80p | 465.00p | 450.90p | 461.70p | 1341084 |
02/05/2019 | 463.80p | 472.20p | 456.20p | 456.20p | 2945551 |
01/05/2019 | 472.60p | 482.20p | 466.80p | 469.00p | 1065515 |
30/04/2019 | 484.40p | 489.53p | 470.50p | 470.50p | 2761501 |
29/04/2019 | 493.20p | 496.00p | 485.00p | 488.70p | 1631896 |
26/04/2019 | 511.80p | 512.60p | 490.40p | 490.40p | 2976200 |
25/04/2019 | 516.20p | 524.00p | 512.20p | 514.00p | 1557340 |
24/04/2019 | 526.60p | 529.13p | 517.60p | 527.00p | 1591136 |
23/04/2019 | 520.00p | 534.22p | 516.60p | 530.00p | 2235257 |
18/04/2019 | 525.20p | 525.89p | 504.80p | 505.00p | 2452485 |
17/04/2019 | 526.60p | 529.40p | 516.80p | 524.20p | 1299285 |
16/04/2019 | 511.80p | 524.00p | 511.40p | 518.60p | 1530984 |
15/04/2019 | 525.80p | 525.80p | 511.60p | 515.20p | 1809203 |
12/04/2019 | 527.20p | 531.60p | 517.40p | 522.00p | 2190191 |
11/04/2019 | 521.60p | 534.20p | 520.60p | 521.00p | 1598149 |
10/04/2019 | 513.20p | 528.60p | 513.20p | 522.80p | 2495591 |
09/04/2019 | 535.60p | 538.80p | 515.60p | 519.00p | 2167464 |
08/04/2019 | 523.00p | 538.60p | 523.00p | 534.80p | 1653916 |
05/04/2019 | 515.40p | 530.00p | 511.52p | 530.00p | 1496480 |
04/04/2019 | 521.80p | 522.00p | 509.00p | 512.00p | 1626434 |
03/04/2019 | 515.60p | 523.60p | 512.60p | 523.40p | 2632603 |
02/04/2019 | 519.60p | 519.60p | 508.80p | 511.00p | 4037360 |
01/04/2019 | 514.20p | 521.57p | 507.80p | 509.80p | 2684862 |
29/03/2019 | 520.00p | 529.40p | 507.00p | 507.40p | 2828124 |
28/03/2019 | 515.40p | 529.42p | 513.00p | 517.00p | 1845051 |
27/03/2019 | 510.20p | 521.20p | 508.22p | 516.20p | 2704256 |
26/03/2019 | 498.60p | 516.60p | 496.00p | 510.80p | 3185800 |
25/03/2019 | 533.00p | 533.80p | 499.60p | 504.00p | 3997244 |
22/03/2019 | 575.40p | 579.20p | 544.80p | 545.60p | 2296450 |
21/03/2019 | 565.40p | 581.00p | 565.00p | 571.40p | 3370272 |
20/03/2019 | 544.20p | 568.40p | 544.00p | 568.40p | 3966022 |
19/03/2019 | 576.40p | 581.43p | 533.60p | 550.00p | 6758650 |
18/03/2019 | 574.20p | 598.60p | 571.00p | 598.60p | 4588105 |
15/03/2019 | 587.40p | 596.80p | 577.20p | 577.20p | 13454662 |
14/03/2019 | 573.20p | 585.05p | 569.60p | 582.60p | 2556713 |
13/03/2019 | 558.20p | 573.80p | 558.20p | 573.80p | 2161973 |
12/03/2019 | 556.20p | 562.60p | 550.80p | 562.60p | 2591615 |
11/03/2019 | 549.80p | 552.56p | 544.80p | 551.20p | 1722851 |
08/03/2019 | 546.80p | 548.00p | 537.80p | 543.80p | 1763533 |
07/03/2019 | 565.60p | 566.40p | 548.80p | 552.60p | 1637051 |
06/03/2019 | 544.80p | 578.20p | 544.80p | 567.60p | 2441975 |
05/03/2019 | 545.40p | 549.60p | 540.60p | 549.20p | 2367287 |
04/03/2019 | 540.80p | 547.00p | 534.80p | 544.20p | 1694861 |
01/03/2019 | 524.00p | 538.60p | 520.60p | 535.00p | 2451840 |
28/02/2019 | 538.60p | 538.60p | 519.00p | 520.40p | 3490746 |
27/02/2019 | 547.60p | 549.80p | 538.20p | 538.80p | 2272649 |
26/02/2019 | 531.00p | 548.28p | 525.20p | 545.00p | 2868784 |
25/02/2019 | 529.80p | 537.40p | 526.40p | 528.60p | 1371772 |
22/02/2019 | 536.80p | 545.92p | 530.60p | 532.40p | 2297405 |
21/02/2019 | 543.20p | 555.00p | 523.20p | 536.20p | 2777573 |
20/02/2019 | 515.80p | 545.40p | 513.00p | 542.80p | 2676071 |
19/02/2019 | 523.60p | 524.60p | 510.80p | 513.00p | 1859897 |
18/02/2019 | 524.40p | 528.20p | 515.60p | 522.80p | 1020388 |
15/02/2019 | 509.80p | 527.80p | 509.80p | 523.20p | 2078580 |
14/02/2019 | 504.40p | 515.60p | 502.20p | 512.00p | 2208217 |
13/02/2019 | 504.20p | 509.00p | 499.80p | 505.00p | 2476507 |
12/02/2019 | 510.00p | 513.60p | 497.80p | 498.10p | 2596053 |
11/02/2019 | 498.40p | 509.40p | 498.40p | 506.60p | 2426297 |
08/02/2019 | 506.80p | 510.20p | 492.90p | 499.70p | 2413085 |
07/02/2019 | 542.80p | 545.00p | 506.60p | 506.60p | 2967256 |
06/02/2019 | 546.60p | 556.40p | 542.20p | 546.00p | 3364737 |
05/02/2019 | 547.80p | 550.60p | 543.20p | 550.60p | 2289565 |
04/02/2019 | 550.00p | 554.20p | 541.40p | 544.00p | 2409572 |
01/02/2019 | 540.00p | 547.60p | 533.20p | 546.40p | 1759654 |
31/01/2019 | 533.80p | 553.20p | 532.00p | 541.20p | 3528414 |
30/01/2019 | 537.20p | 537.20p | 524.40p | 534.20p | 1935548 |
29/01/2019 | 531.60p | 534.91p | 517.60p | 532.80p | 1714307 |
28/01/2019 | 525.20p | 535.00p | 518.60p | 522.40p | 1805256 |
25/01/2019 | 525.80p | 535.60p | 521.60p | 534.20p | 2654726 |
24/01/2019 | 524.40p | 525.40p | 515.40p | 522.60p | 2176553 |
23/01/2019 | 524.60p | 531.00p | 521.20p | 522.60p | 3213763 |
22/01/2019 | 541.20p | 545.19p | 517.20p | 524.80p | 3400321 |
21/01/2019 | 551.60p | 554.60p | 546.40p | 547.20p | 1539209 |
18/01/2019 | 548.60p | 555.80p | 542.80p | 548.20p | 3524050 |
17/01/2019 | 559.00p | 568.80p | 539.00p | 541.20p | 2801957 |
16/01/2019 | 573.80p | 573.80p | 559.60p | 567.60p | 1832134 |
15/01/2019 | 571.80p | 580.80p | 567.00p | 570.00p | 1726192 |
14/01/2019 | 581.40p | 585.60p | 565.80p | 571.00p | 1639819 |
11/01/2019 | 601.40p | 604.17p | 586.00p | 588.00p | 1712013 |
10/01/2019 | 587.20p | 602.60p | 582.80p | 594.40p | 2321554 |
09/01/2019 | 573.80p | 607.60p | 566.20p | 592.80p | 3559693 |
08/01/2019 | 549.80p | 568.60p | 549.80p | 567.00p | 2269682 |
07/01/2019 | 549.40p | 554.00p | 536.40p | 554.00p | 2349106 |
04/01/2019 | 524.60p | 549.20p | 524.50p | 543.60p | 2657633 |
03/01/2019 | 509.00p | 523.40p | 508.60p | 515.20p | 2220122 |
02/01/2019 | 507.20p | 521.20p | 494.40p | 519.60p | 2600736 |
31/12/2018 | 520.80p | 520.80p | 506.20p | 506.20p | 483353 |
28/12/2018 | 500.00p | 513.60p | 497.80p | 510.40p | 2171318 |
27/12/2018 | 513.60p | 513.60p | 481.00p | 489.40p | 1892367 |
24/12/2018 | 492.30p | 507.00p | 492.30p | 506.20p | 522054 |
21/12/2018 | 493.80p | 506.80p | 485.60p | 500.80p | 5189978 |
20/12/2018 | 504.40p | 513.20p | 495.60p | 499.20p | 3231572 |
19/12/2018 | 518.20p | 524.00p | 511.80p | 515.00p | 2911575 |
18/12/2018 | 536.00p | 536.60p | 514.80p | 517.00p | 2932940 |
17/12/2018 | 563.60p | 563.60p | 533.20p | 534.00p | 2342203 |
14/12/2018 | 580.40p | 591.20p | 564.80p | 567.80p | 1819161 |
13/12/2018 | 587.60p | 595.40p | 571.60p | 580.00p | 2400144 |
12/12/2018 | 645.60p | 648.40p | 578.60p | 578.60p | 4021321 |
11/12/2018 | 608.40p | 648.60p | 607.40p | 644.20p | 1724341 |
10/12/2018 | 622.00p | 626.40p | 611.60p | 613.60p | 2521330 |
07/12/2018 | 595.80p | 644.20p | 595.80p | 628.00p | 2910264 |
06/12/2018 | 616.60p | 620.40p | 584.00p | 601.40p | 3283953 |
05/12/2018 | 645.60p | 645.60p | 625.20p | 626.20p | 1712391 |
04/12/2018 | 678.60p | 685.40p | 652.00p | 653.00p | 2411768 |
03/12/2018 | 649.20p | 679.68p | 645.40p | 674.40p | 2853066 |
30/11/2018 | 645.40p | 648.84p | 632.00p | 635.00p | 3272742 |
29/11/2018 | 629.40p | 661.20p | 627.20p | 646.60p | 1881890 |
28/11/2018 | 644.40p | 644.40p | 620.00p | 627.40p | 1479619 |
27/11/2018 | 636.40p | 638.80p | 622.80p | 638.00p | 1647015 |
26/11/2018 | 603.20p | 635.20p | 603.20p | 632.40p | 2446768 |
23/11/2018 | 617.20p | 627.00p | 583.80p | 587.60p | 2165936 |
22/11/2018 | 635.00p | 635.20p | 618.60p | 624.60p | 1039729 |
21/11/2018 | 625.40p | 634.00p | 618.20p | 634.00p | 1389368 |
20/11/2018 | 643.40p | 649.00p | 614.40p | 620.00p | 2135376 |
19/11/2018 | 652.00p | 655.20p | 638.20p | 642.40p | 1811990 |
16/11/2018 | 675.20p | 677.40p | 648.20p | 649.60p | 1795211 |
15/11/2018 | 637.40p | 664.00p | 637.20p | 664.00p | 2297063 |
14/11/2018 | 644.40p | 647.60p | 630.60p | 635.00p | 2733212 |
13/11/2018 | 657.00p | 667.20p | 642.00p | 650.20p | 1751699 |
12/11/2018 | 676.60p | 689.40p | 667.20p | 667.60p | 1406289 |
09/11/2018 | 690.40p | 690.40p | 658.20p | 665.00p | 1864108 |
08/11/2018 | 696.40p | 704.80p | 685.20p | 693.00p | 1891478 |
07/11/2018 | 680.80p | 695.80p | 676.71p | 691.60p | 1761681 |
06/11/2018 | 691.00p | 693.40p | 675.80p | 675.80p | 1412043 |
05/11/2018 | 672.80p | 699.80p | 670.20p | 689.80p | 1651242 |
02/11/2018 | 691.60p | 704.20p | 672.40p | 675.80p | 2152887 |
01/11/2018 | 701.00p | 705.60p | 677.00p | 681.00p | 3030931 |
31/10/2018 | 714.80p | 732.80p | 711.60p | 714.20p | 2578132 |
30/10/2018 | 726.00p | 726.00p | 699.60p | 707.00p | 2090344 |
29/10/2018 | 707.80p | 726.00p | 705.00p | 720.20p | 1341491 |
26/10/2018 | 706.00p | 706.00p | 683.20p | 704.20p | 1605404 |
25/10/2018 | 705.80p | 718.80p | 692.40p | 711.60p | 1842283 |
24/10/2018 | 687.00p | 716.60p | 679.00p | 706.80p | 2487623 |
23/10/2018 | 708.80p | 711.20p | 681.60p | 681.60p | 2367381 |
22/10/2018 | 729.20p | 731.00p | 708.30p | 710.00p | 1465505 |
19/10/2018 | 735.20p | 737.60p | 724.60p | 730.60p | 1327224 |
18/10/2018 | 732.20p | 742.20p | 728.60p | 733.80p | 1816663 |
17/10/2018 | 735.80p | 745.20p | 729.00p | 732.00p | 1493872 |
16/10/2018 | 727.40p | 734.40p | 718.00p | 731.60p | 1579488 |
15/10/2018 | 740.60p | 747.60p | 728.60p | 729.40p | 1945224 |
12/10/2018 | 729.00p | 750.00p | 723.40p | 739.40p | 2973611 |
11/10/2018 | 745.20p | 747.00p | 718.40p | 723.60p | 11918164 |
10/10/2018 | 783.40p | 785.40p | 755.20p | 758.60p | 4623653 |
09/10/2018 | 766.80p | 783.00p | 766.80p | 776.00p | 2192122 |
08/10/2018 | 765.60p | 774.09p | 750.00p | 757.00p | 1594912 |
05/10/2018 | 778.60p | 782.00p | 765.80p | 774.00p | 1831148 |
04/10/2018 | 787.00p | 796.60p | 768.00p | 781.80p | 1892290 |
03/10/2018 | 800.20p | 800.20p | 774.60p | 784.60p | 1730437 |
02/10/2018 | 782.60p | 801.20p | 778.20p | 796.40p | 2518827 |
01/10/2018 | 774.00p | 785.20p | 772.00p | 784.20p | 1803480 |
28/09/2018 | 773.20p | 782.00p | 757.60p | 771.60p | 2383834 |
27/09/2018 | 774.80p | 784.20p | 763.00p | 773.60p | 1982568 |
26/09/2018 | 773.00p | 773.00p | 756.40p | 763.80p | 1430485 |
25/09/2018 | 759.00p | 777.80p | 758.80p | 771.00p | 1855181 |
24/09/2018 | 745.20p | 767.20p | 740.40p | 759.00p | 1557374 |
21/09/2018 | 756.20p | 758.80p | 740.40p | 743.40p | 2526961 |
20/09/2018 | 747.20p | 755.07p | 741.60p | 751.40p | 2328354 |
19/09/2018 | 750.40p | 752.80p | 735.80p | 748.00p | 2016085 |
*Close Price adjusted for both dividends and splits