Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/07/2019 | 991.00p | 1,001.73p | 991.00p | 992.00p | 1348921 |
03/07/2019 | 991.80p | 1,010.00p | 986.60p | 994.40p | 3476489 |
02/07/2019 | 1,013.00p | 1,017.00p | 984.80p | 990.00p | 4347429 |
01/07/2019 | 998.80p | 1,017.14p | 994.40p | 1,012.00p | 3876472 |
28/06/2019 | 977.00p | 991.60p | 974.00p | 990.20p | 2447991 |
27/06/2019 | 980.20p | 983.20p | 971.76p | 979.00p | 1926937 |
26/06/2019 | 971.00p | 978.20p | 965.40p | 977.20p | 2242043 |
25/06/2019 | 966.00p | 974.80p | 962.60p | 972.00p | 2876515 |
24/06/2019 | 969.60p | 976.80p | 960.80p | 968.60p | 2706819 |
21/06/2019 | 985.40p | 991.40p | 969.00p | 972.40p | 4948857 |
20/06/2019 | 991.20p | 999.40p | 984.60p | 984.60p | 2484813 |
19/06/2019 | 986.00p | 990.40p | 979.40p | 989.40p | 3718271 |
18/06/2019 | 970.60p | 988.80p | 965.80p | 987.00p | 3872590 |
17/06/2019 | 959.80p | 979.20p | 955.40p | 973.80p | 2909448 |
14/06/2019 | 957.40p | 964.80p | 955.00p | 960.40p | 2823223 |
13/06/2019 | 965.00p | 969.00p | 957.60p | 957.60p | 3224265 |
12/06/2019 | 997.60p | 1,005.00p | 994.95p | 1,001.50p | 2228282 |
11/06/2019 | 996.40p | 1,003.00p | 994.00p | 1,003.00p | 2518331 |
10/06/2019 | 981.60p | 999.60p | 981.60p | 998.40p | 1737594 |
07/06/2019 | 972.20p | 993.40p | 970.80p | 988.40p | 3094404 |
06/06/2019 | 967.80p | 974.20p | 963.00p | 970.80p | 2190087 |
05/06/2019 | 973.20p | 974.00p | 962.33p | 967.00p | 1963384 |
04/06/2019 | 955.20p | 974.60p | 951.60p | 969.60p | 3008692 |
03/06/2019 | 937.00p | 960.80p | 933.00p | 960.80p | 3511422 |
31/05/2019 | 947.20p | 949.80p | 935.00p | 941.20p | 2930892 |
30/05/2019 | 951.00p | 958.20p | 949.20p | 957.80p | 2421227 |
29/05/2019 | 954.80p | 957.40p | 943.00p | 948.40p | 2319307 |
28/05/2019 | 942.80p | 962.20p | 940.20p | 962.20p | 4718092 |
24/05/2019 | 951.40p | 960.60p | 948.80p | 951.40p | 2427188 |
23/05/2019 | 961.40p | 964.80p | 937.80p | 947.00p | 2944340 |
22/05/2019 | 955.40p | 973.20p | 955.00p | 966.40p | 3580501 |
21/05/2019 | 959.80p | 962.00p | 948.20p | 957.80p | 2915265 |
20/05/2019 | 961.40p | 971.20p | 950.80p | 952.20p | 2410132 |
17/05/2019 | 966.40p | 966.60p | 950.40p | 962.80p | 1937668 |
16/05/2019 | 954.80p | 962.80p | 948.20p | 961.60p | 1642497 |
15/05/2019 | 955.80p | 956.40p | 939.40p | 956.00p | 1982010 |
14/05/2019 | 947.40p | 954.60p | 945.06p | 952.40p | 2004075 |
13/05/2019 | 960.80p | 960.80p | 936.40p | 939.80p | 2150755 |
10/05/2019 | 963.40p | 976.60p | 959.20p | 962.60p | 2022815 |
09/05/2019 | 965.40p | 971.80p | 959.40p | 959.80p | 2739325 |
08/05/2019 | 962.00p | 977.20p | 957.40p | 971.60p | 3705394 |
07/05/2019 | 964.60p | 978.60p | 956.40p | 965.00p | 4568864 |
03/05/2019 | 971.00p | 981.40p | 966.00p | 978.00p | 3460165 |
02/05/2019 | 960.00p | 982.20p | 953.80p | 973.60p | 4194680 |
01/05/2019 | 962.80p | 976.67p | 962.00p | 968.80p | 2311475 |
30/04/2019 | 961.20p | 975.63p | 949.00p | 956.40p | 3935917 |
29/04/2019 | 971.20p | 979.27p | 961.20p | 965.00p | 3831964 |
26/04/2019 | 924.80p | 971.80p | 895.00p | 955.00p | 6725240 |
25/04/2019 | 920.00p | 922.20p | 906.00p | 906.00p | 5245671 |
24/04/2019 | 937.60p | 938.33p | 911.20p | 911.40p | 4681389 |
23/04/2019 | 920.20p | 937.80p | 920.20p | 936.20p | 3661649 |
18/04/2019 | 928.20p | 934.00p | 919.20p | 934.00p | 2957412 |
17/04/2019 | 912.20p | 932.20p | 912.00p | 922.20p | 3359395 |
16/04/2019 | 888.80p | 913.40p | 885.60p | 909.60p | 3860339 |
15/04/2019 | 881.00p | 892.00p | 876.80p | 885.20p | 2859942 |
12/04/2019 | 880.40p | 889.20p | 854.60p | 872.00p | 5531094 |
11/04/2019 | 877.20p | 884.60p | 865.40p | 876.00p | 3618117 |
10/04/2019 | 875.20p | 883.40p | 866.00p | 872.40p | 2803098 |
09/04/2019 | 856.80p | 874.60p | 854.60p | 870.80p | 3543056 |
08/04/2019 | 871.20p | 872.40p | 851.20p | 853.00p | 2231979 |
05/04/2019 | 849.80p | 874.00p | 849.80p | 869.00p | 3009007 |
04/04/2019 | 845.80p | 852.20p | 837.80p | 852.20p | 3519452 |
03/04/2019 | 834.40p | 851.81p | 834.40p | 851.80p | 3775806 |
02/04/2019 | 835.80p | 845.00p | 833.60p | 836.40p | 4625054 |
01/04/2019 | 828.00p | 842.20p | 826.60p | 833.00p | 4164424 |
29/03/2019 | 812.80p | 818.60p | 809.00p | 810.80p | 3873847 |
28/03/2019 | 808.00p | 814.00p | 805.00p | 807.80p | 3268018 |
27/03/2019 | 800.40p | 811.40p | 798.80p | 807.20p | 3261398 |
26/03/2019 | 810.60p | 813.00p | 796.90p | 801.00p | 3603133 |
25/03/2019 | 823.40p | 823.80p | 803.80p | 805.00p | 2976375 |
22/03/2019 | 848.20p | 850.30p | 821.00p | 824.00p | 3947581 |
21/03/2019 | 867.00p | 867.00p | 846.80p | 847.40p | 3717631 |
20/03/2019 | 878.00p | 887.20p | 864.20p | 864.20p | 2709056 |
19/03/2019 | 864.00p | 879.20p | 864.00p | 874.00p | 5224369 |
18/03/2019 | 855.00p | 869.60p | 855.00p | 863.60p | 2941423 |
15/03/2019 | 861.40p | 864.36p | 852.00p | 852.00p | 12580883 |
14/03/2019 | 852.40p | 859.80p | 850.80p | 856.20p | 3641345 |
13/03/2019 | 851.00p | 862.20p | 851.00p | 856.20p | 2613041 |
12/03/2019 | 855.60p | 859.00p | 849.60p | 853.00p | 4047088 |
11/03/2019 | 863.80p | 867.40p | 850.80p | 855.00p | 3774329 |
08/03/2019 | 863.80p | 864.80p | 851.20p | 853.40p | 2700868 |
07/03/2019 | 871.00p | 876.40p | 860.00p | 867.40p | 2564727 |
06/03/2019 | 869.20p | 882.80p | 866.88p | 875.80p | 3062135 |
05/03/2019 | 873.40p | 880.80p | 869.40p | 872.80p | 2403936 |
04/03/2019 | 872.60p | 882.00p | 870.00p | 873.40p | 3076814 |
01/03/2019 | 863.40p | 898.80p | 859.80p | 866.20p | 8657658 |
28/02/2019 | 830.80p | 832.20p | 817.80p | 825.80p | 4432072 |
27/02/2019 | 834.60p | 837.00p | 824.80p | 832.60p | 3119866 |
26/02/2019 | 852.80p | 852.80p | 840.60p | 842.80p | 3140348 |
25/02/2019 | 847.00p | 855.80p | 845.80p | 855.00p | 1818051 |
22/02/2019 | 848.00p | 852.00p | 842.60p | 845.00p | 2143946 |
21/02/2019 | 850.40p | 851.20p | 837.60p | 846.60p | 2033698 |
20/02/2019 | 841.20p | 856.00p | 837.80p | 848.60p | 2607419 |
19/02/2019 | 852.40p | 855.50p | 842.00p | 845.60p | 1832239 |
18/02/2019 | 856.00p | 856.82p | 844.40p | 851.00p | 1923697 |
15/02/2019 | 843.60p | 850.20p | 837.60p | 846.20p | 2663186 |
14/02/2019 | 833.60p | 843.20p | 828.20p | 839.20p | 3068009 |
13/02/2019 | 825.40p | 839.80p | 821.00p | 832.20p | 3946016 |
12/02/2019 | 826.20p | 845.00p | 816.40p | 819.60p | 3933439 |
11/02/2019 | 812.00p | 827.40p | 808.60p | 825.20p | 4508586 |
08/02/2019 | 799.80p | 807.20p | 791.00p | 802.80p | 5287953 |
07/02/2019 | 847.40p | 848.00p | 797.60p | 800.40p | 9821691 |
06/02/2019 | 878.20p | 885.40p | 867.00p | 873.60p | 3250314 |
05/02/2019 | 862.60p | 885.00p | 860.60p | 882.00p | 4674594 |
04/02/2019 | 880.00p | 880.00p | 860.60p | 863.00p | 3629540 |
01/02/2019 | 875.60p | 879.40p | 870.40p | 877.00p | 2743193 |
31/01/2019 | 880.00p | 884.60p | 865.80p | 869.80p | 3994018 |
30/01/2019 | 876.20p | 890.20p | 875.00p | 880.00p | 3055494 |
29/01/2019 | 878.60p | 885.80p | 867.20p | 878.60p | 3469928 |
28/01/2019 | 874.80p | 877.20p | 862.00p | 872.00p | 2621509 |
25/01/2019 | 878.80p | 886.20p | 872.00p | 873.00p | 2783354 |
24/01/2019 | 868.80p | 875.80p | 857.60p | 869.40p | 2319565 |
23/01/2019 | 879.00p | 880.60p | 865.40p | 866.80p | 2241546 |
22/01/2019 | 874.80p | 888.60p | 871.00p | 879.40p | 2887059 |
21/01/2019 | 873.00p | 887.80p | 870.80p | 873.80p | 2723835 |
18/01/2019 | 871.00p | 881.00p | 869.40p | 875.80p | 4332364 |
17/01/2019 | 871.80p | 873.20p | 858.20p | 863.40p | 2590796 |
16/01/2019 | 884.60p | 887.60p | 869.30p | 876.80p | 2738664 |
15/01/2019 | 898.00p | 901.80p | 876.80p | 880.60p | 3570307 |
14/01/2019 | 896.00p | 896.00p | 875.60p | 883.80p | 2723430 |
11/01/2019 | 880.00p | 888.60p | 865.00p | 879.40p | 2656383 |
10/01/2019 | 881.20p | 885.20p | 873.60p | 880.00p | 2482304 |
09/01/2019 | 886.00p | 887.20p | 869.80p | 881.00p | 4837033 |
08/01/2019 | 865.60p | 882.40p | 864.40p | 874.40p | 3714254 |
07/01/2019 | 864.80p | 875.00p | 850.20p | 866.00p | 4418026 |
04/01/2019 | 850.20p | 856.00p | 843.00p | 852.60p | 4387032 |
03/01/2019 | 846.00p | 857.80p | 841.60p | 842.20p | 2630242 |
02/01/2019 | 835.20p | 856.60p | 827.22p | 850.00p | 2977782 |
31/12/2018 | 864.80p | 864.80p | 841.60p | 846.60p | 999246 |
28/12/2018 | 833.00p | 859.60p | 831.60p | 853.00p | 2588525 |
27/12/2018 | 856.60p | 868.60p | 824.20p | 830.20p | 3496247 |
24/12/2018 | 850.00p | 852.00p | 828.00p | 850.00p | 888850 |
21/12/2018 | 868.80p | 880.60p | 860.40p | 865.00p | 6777507 |
20/12/2018 | 877.40p | 884.09p | 863.40p | 866.80p | 2837954 |
19/12/2018 | 868.80p | 894.20p | 868.80p | 892.20p | 3330759 |
18/12/2018 | 870.60p | 887.71p | 861.40p | 870.60p | 2433561 |
17/12/2018 | 874.00p | 877.60p | 862.40p | 870.80p | 2494996 |
14/12/2018 | 858.60p | 876.20p | 846.00p | 869.40p | 2923599 |
13/12/2018 | 905.00p | 909.00p | 860.00p | 870.80p | 5539619 |
12/12/2018 | 847.80p | 893.40p | 843.00p | 881.60p | 5407186 |
11/12/2018 | 840.00p | 869.40p | 816.20p | 844.00p | 7184997 |
10/12/2018 | 814.00p | 822.80p | 802.60p | 805.00p | 3100123 |
07/12/2018 | 820.60p | 830.70p | 815.80p | 815.80p | 2614712 |
06/12/2018 | 830.40p | 834.40p | 811.00p | 814.40p | 3777340 |
05/12/2018 | 842.60p | 844.40p | 829.20p | 837.20p | 2906205 |
04/12/2018 | 880.20p | 884.40p | 850.80p | 850.80p | 3916914 |
03/12/2018 | 875.60p | 894.60p | 873.00p | 880.20p | 4001159 |
30/11/2018 | 870.20p | 870.60p | 854.32p | 865.80p | 6104201 |
29/11/2018 | 868.40p | 882.60p | 865.40p | 868.00p | 2827777 |
28/11/2018 | 867.20p | 872.80p | 861.60p | 868.40p | 3658372 |
27/11/2018 | 880.60p | 881.00p | 864.40p | 873.00p | 2669925 |
26/11/2018 | 860.20p | 885.80p | 856.80p | 879.00p | 3546273 |
23/11/2018 | 835.40p | 864.40p | 831.80p | 852.60p | 3087725 |
22/11/2018 | 856.80p | 859.00p | 824.40p | 832.20p | 2995329 |
21/11/2018 | 854.80p | 869.60p | 846.80p | 863.00p | 3858374 |
20/11/2018 | 851.00p | 856.60p | 836.60p | 846.40p | 2778087 |
19/11/2018 | 865.00p | 874.20p | 850.60p | 856.40p | 5480409 |
16/11/2018 | 868.80p | 885.20p | 858.40p | 867.40p | 2814574 |
15/11/2018 | 859.80p | 868.68p | 845.00p | 865.40p | 5039136 |
14/11/2018 | 855.00p | 875.10p | 841.60p | 861.60p | 4589947 |
13/11/2018 | 856.60p | 860.70p | 852.60p | 855.60p | 4105381 |
12/11/2018 | 874.00p | 880.80p | 851.00p | 851.20p | 3061153 |
09/11/2018 | 872.40p | 872.60p | 850.70p | 857.00p | 3151863 |
08/11/2018 | 889.60p | 896.80p | 873.40p | 873.40p | 3065064 |
07/11/2018 | 885.60p | 895.80p | 881.60p | 890.20p | 2084140 |
06/11/2018 | 894.00p | 897.20p | 864.80p | 881.00p | 3686774 |
05/11/2018 | 886.40p | 908.60p | 886.20p | 893.80p | 4886712 |
02/11/2018 | 900.00p | 929.00p | 894.00p | 913.80p | 3687518 |
01/11/2018 | 883.00p | 918.20p | 877.40p | 893.00p | 3160673 |
31/10/2018 | 890.60p | 904.60p | 884.60p | 888.60p | 5157157 |
30/10/2018 | 872.60p | 895.58p | 867.40p | 879.80p | 3875154 |
29/10/2018 | 870.20p | 876.40p | 835.31p | 869.20p | 5489174 |
26/10/2018 | 887.40p | 896.60p | 860.00p | 874.00p | 6806784 |
25/10/2018 | 880.00p | 910.80p | 818.00p | 910.80p | 20893146 |
24/10/2018 | 1,048.50p | 1,060.50p | 1,043.00p | 1,056.00p | 6215067 |
23/10/2018 | 1,038.00p | 1,050.00p | 1,029.50p | 1,041.50p | 6335878 |
22/10/2018 | 1,036.50p | 1,053.00p | 1,030.50p | 1,043.00p | 4520166 |
19/10/2018 | 1,032.50p | 1,036.50p | 1,015.90p | 1,033.50p | 13555134 |
18/10/2018 | 1,035.00p | 1,065.50p | 1,033.00p | 1,033.00p | 6595796 |
17/10/2018 | 1,068.00p | 1,074.50p | 1,019.00p | 1,028.50p | 5322809 |
16/10/2018 | 1,051.50p | 1,075.00p | 1,047.00p | 1,063.00p | 4270741 |
15/10/2018 | 1,053.00p | 1,054.50p | 1,033.50p | 1,048.00p | 4313441 |
12/10/2018 | 1,074.00p | 1,079.50p | 1,058.50p | 1,058.50p | 4643582 |
11/10/2018 | 1,064.00p | 1,077.50p | 1,053.00p | 1,065.00p | 3880188 |
10/10/2018 | 1,090.00p | 1,100.00p | 1,071.00p | 1,076.00p | 3189797 |
09/10/2018 | 1,109.50p | 1,109.50p | 1,080.50p | 1,095.00p | 2749106 |
08/10/2018 | 1,128.00p | 1,137.08p | 1,104.75p | 1,110.00p | 2042812 |
05/10/2018 | 1,133.00p | 1,146.00p | 1,129.00p | 1,133.00p | 2229996 |
04/10/2018 | 1,131.50p | 1,140.50p | 1,121.50p | 1,137.50p | 2539405 |
03/10/2018 | 1,143.00p | 1,157.50p | 1,123.00p | 1,156.00p | 2910267 |
02/10/2018 | 1,134.50p | 1,147.00p | 1,134.16p | 1,142.50p | 2114793 |
01/10/2018 | 1,123.00p | 1,155.50p | 1,108.50p | 1,144.00p | 4369803 |
28/09/2018 | 1,126.50p | 1,129.50p | 1,111.50p | 1,124.50p | 3945113 |
27/09/2018 | 1,145.00p | 1,155.73p | 1,129.50p | 1,147.00p | 2956773 |
26/09/2018 | 1,144.50p | 1,151.50p | 1,130.00p | 1,146.00p | 2492561 |
25/09/2018 | 1,142.00p | 1,150.50p | 1,126.50p | 1,145.50p | 2196563 |
24/09/2018 | 1,146.00p | 1,155.00p | 1,141.00p | 1,143.00p | 1572373 |
21/09/2018 | 1,139.50p | 1,156.50p | 1,139.50p | 1,146.50p | 5594750 |
20/09/2018 | 1,141.50p | 1,143.00p | 1,110.16p | 1,134.00p | 4159977 |
19/09/2018 | 1,139.00p | 1,143.46p | 1,129.50p | 1,139.00p | 3251570 |
*Close Price adjusted for both dividends and splits