Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2019 | 505.39p | 511.32p | 499.61p | 502.63p | 8115258 |
06/08/2019 | 504.61p | 513.16p | 502.24p | 502.24p | 9615030 |
05/08/2019 | 522.76p | 526.32p | 505.46p | 506.45p | 10550448 |
02/08/2019 | 533.42p | 533.42p | 522.24p | 527.37p | 10007924 |
01/08/2019 | 533.68p | 554.21p | 531.84p | 538.95p | 10379134 |
31/07/2019 | 536.71p | 537.63p | 531.64p | 534.34p | 6578898 |
30/07/2019 | 543.42p | 544.15p | 534.21p | 536.84p | 7408730 |
29/07/2019 | 540.79p | 546.18p | 539.34p | 543.16p | 6476663 |
26/07/2019 | 540.26p | 541.84p | 538.14p | 540.26p | 4749134 |
25/07/2019 | 547.89p | 548.21p | 538.42p | 540.53p | 5427136 |
24/07/2019 | 552.63p | 553.03p | 543.55p | 545.00p | 5637910 |
23/07/2019 | 556.05p | 556.05p | 550.13p | 550.13p | 5398970 |
22/07/2019 | 553.42p | 554.08p | 546.84p | 547.50p | 5115878 |
19/07/2019 | 557.11p | 557.89p | 548.42p | 552.37p | 3594469 |
18/07/2019 | 554.08p | 556.58p | 552.76p | 553.95p | 3826338 |
17/07/2019 | 559.34p | 561.45p | 554.47p | 555.92p | 4618092 |
16/07/2019 | 560.13p | 560.66p | 558.42p | 559.61p | 5375192 |
15/07/2019 | 557.89p | 560.66p | 556.18p | 558.55p | 3980254 |
12/07/2019 | 556.58p | 560.92p | 555.32p | 557.89p | 3651640 |
11/07/2019 | 563.29p | 563.55p | 555.79p | 557.89p | 3884238 |
10/07/2019 | 565.53p | 567.11p | 560.66p | 561.18p | 3878393 |
09/07/2019 | 564.47p | 565.39p | 558.95p | 562.50p | 4297974 |
08/07/2019 | 566.18p | 571.46p | 564.08p | 566.45p | 4527529 |
05/07/2019 | 573.95p | 574.21p | 564.87p | 568.03p | 4548292 |
04/07/2019 | 570.92p | 574.61p | 570.24p | 572.24p | 5247794 |
03/07/2019 | 572.37p | 572.37p | 565.53p | 570.00p | 6363096 |
02/07/2019 | 560.92p | 568.49p | 557.11p | 566.84p | 6389916 |
01/07/2019 | 553.82p | 560.79p | 552.21p | 555.39p | 5671148 |
28/06/2019 | 543.16p | 548.16p | 541.97p | 548.03p | 5814302 |
27/06/2019 | 545.00p | 548.68p | 540.53p | 543.55p | 7218077 |
26/06/2019 | 542.11p | 550.26p | 538.27p | 545.00p | 6632697 |
25/06/2019 | 541.58p | 542.89p | 537.24p | 542.89p | 6472276 |
24/06/2019 | 545.66p | 547.76p | 539.34p | 544.08p | 4717260 |
21/06/2019 | 548.68p | 552.50p | 544.08p | 548.68p | 12880328 |
20/06/2019 | 548.29p | 554.08p | 545.00p | 548.82p | 5554545 |
19/06/2019 | 546.05p | 551.18p | 542.89p | 547.76p | 8156117 |
18/06/2019 | 539.21p | 545.79p | 535.13p | 543.42p | 5631424 |
17/06/2019 | 538.82p | 542.11p | 537.83p | 539.08p | 5548472 |
14/06/2019 | 540.53p | 542.11p | 535.66p | 537.63p | 4626965 |
13/06/2019 | 543.68p | 547.50p | 540.53p | 543.16p | 5525616 |
12/06/2019 | 546.84p | 548.82p | 544.47p | 546.71p | 5867414 |
11/06/2019 | 549.87p | 555.86p | 549.87p | 550.66p | 7365136 |
10/06/2019 | 552.63p | 553.42p | 549.60p | 549.87p | 3490022 |
07/06/2019 | 546.45p | 551.32p | 545.13p | 548.68p | 6769768 |
06/06/2019 | 541.84p | 552.11p | 540.13p | 544.21p | 6659770 |
05/06/2019 | 549.87p | 552.37p | 538.42p | 540.26p | 5466671 |
04/06/2019 | 527.89p | 550.53p | 527.24p | 549.74p | 6198737 |
03/06/2019 | 529.34p | 533.03p | 524.93p | 530.39p | 6139961 |
31/05/2019 | 532.24p | 537.10p | 531.05p | 532.37p | 11707544 |
30/05/2019 | 532.50p | 538.42p | 532.50p | 537.11p | 8173549 |
29/05/2019 | 534.34p | 536.32p | 527.24p | 529.47p | 4829702 |
28/05/2019 | 536.58p | 541.32p | 531.18p | 537.11p | 7340890 |
24/05/2019 | 533.16p | 536.71p | 531.32p | 531.97p | 5394486 |
23/05/2019 | 539.61p | 541.49p | 528.29p | 529.34p | 6012912 |
22/05/2019 | 552.37p | 553.03p | 539.47p | 541.97p | 5249742 |
21/05/2019 | 550.53p | 555.26p | 547.50p | 549.74p | 3954582 |
20/05/2019 | 553.68p | 554.87p | 543.68p | 548.55p | 3611226 |
17/05/2019 | 559.74p | 559.74p | 549.34p | 552.50p | 4481651 |
16/05/2019 | 548.29p | 560.79p | 545.13p | 559.61p | 5750541 |
15/05/2019 | 549.21p | 549.21p | 539.74p | 548.68p | 4159486 |
14/05/2019 | 537.76p | 543.95p | 537.37p | 543.55p | 4638092 |
13/05/2019 | 547.76p | 548.51p | 534.47p | 536.32p | 4649916 |
10/05/2019 | 547.50p | 553.58p | 545.26p | 546.18p | 5042606 |
09/05/2019 | 544.61p | 546.32p | 540.39p | 543.55p | 8925499 |
08/05/2019 | 549.08p | 553.03p | 542.37p | 546.71p | 5031968 |
07/05/2019 | 562.76p | 563.95p | 548.95p | 549.21p | 5924668 |
03/05/2019 | 562.24p | 563.79p | 558.64p | 560.79p | 3890426 |
02/05/2019 | 562.63p | 567.76p | 561.58p | 562.63p | 3803944 |
01/05/2019 | 568.16p | 569.44p | 562.63p | 566.97p | 2160481 |
30/04/2019 | 568.95p | 571.05p | 563.03p | 565.13p | 4821779 |
29/04/2019 | 563.16p | 569.47p | 560.50p | 567.63p | 5758288 |
26/04/2019 | 553.03p | 559.74p | 550.39p | 558.55p | 6857948 |
25/04/2019 | 555.00p | 555.00p | 546.91p | 551.05p | 7005342 |
24/04/2019 | 557.37p | 561.84p | 553.42p | 556.32p | 5702416 |
23/04/2019 | 570.66p | 570.66p | 554.80p | 560.00p | 7061552 |
18/04/2019 | 572.37p | 572.37p | 566.59p | 567.89p | 5450075 |
17/04/2019 | 563.16p | 574.74p | 561.78p | 572.37p | 8633568 |
16/04/2019 | 552.89p | 561.71p | 550.92p | 560.92p | 5574805 |
15/04/2019 | 551.58p | 553.68p | 548.55p | 550.92p | 5465484 |
12/04/2019 | 550.39p | 552.63p | 546.71p | 550.00p | 4445966 |
11/04/2019 | 542.89p | 549.21p | 539.61p | 548.03p | 5932834 |
10/04/2019 | 568.42p | 572.89p | 565.13p | 565.66p | 6869128 |
09/04/2019 | 563.95p | 573.55p | 561.32p | 568.03p | 7282910 |
08/04/2019 | 566.58p | 569.87p | 562.63p | 565.26p | 4994200 |
05/04/2019 | 568.82p | 571.45p | 565.00p | 566.45p | 5097528 |
04/04/2019 | 562.50p | 566.05p | 561.45p | 564.61p | 4782428 |
03/04/2019 | 559.21p | 564.27p | 558.29p | 563.95p | 7554982 |
02/04/2019 | 550.00p | 558.82p | 549.21p | 555.79p | 6728365 |
01/04/2019 | 544.61p | 550.79p | 543.82p | 547.89p | 5570027 |
29/03/2019 | 538.95p | 543.68p | 536.45p | 542.63p | 6452513 |
28/03/2019 | 539.34p | 543.29p | 535.00p | 535.66p | 6284492 |
27/03/2019 | 535.92p | 541.25p | 531.97p | 540.66p | 7523480 |
26/03/2019 | 540.39p | 540.66p | 530.53p | 532.89p | 8524879 |
25/03/2019 | 535.66p | 548.16p | 534.21p | 538.16p | 7087698 |
22/03/2019 | 560.00p | 561.05p | 536.58p | 539.34p | 10686565 |
21/03/2019 | 560.53p | 562.76p | 556.38p | 558.55p | 5946116 |
20/03/2019 | 569.08p | 573.03p | 562.57p | 562.63p | 6930424 |
19/03/2019 | 571.97p | 575.13p | 570.19p | 571.45p | 5790338 |
18/03/2019 | 573.68p | 575.00p | 571.58p | 573.68p | 5676661 |
15/03/2019 | 560.26p | 570.92p | 559.61p | 570.92p | 15168954 |
14/03/2019 | 551.32p | 561.84p | 551.32p | 560.00p | 5752214 |
13/03/2019 | 553.55p | 557.11p | 550.26p | 552.37p | 5076141 |
12/03/2019 | 557.11p | 560.26p | 547.50p | 552.63p | 8614263 |
11/03/2019 | 559.47p | 560.00p | 549.74p | 554.87p | 8162650 |
08/03/2019 | 548.03p | 550.00p | 540.26p | 545.92p | 5807533 |
07/03/2019 | 557.37p | 563.29p | 534.21p | 551.32p | 15595179 |
06/03/2019 | 576.32p | 577.24p | 568.95p | 570.13p | 8167012 |
05/03/2019 | 573.29p | 581.97p | 570.99p | 577.37p | 5434736 |
04/03/2019 | 572.37p | 579.74p | 567.11p | 571.71p | 6002993 |
01/03/2019 | 561.97p | 572.63p | 559.61p | 568.42p | 7071964 |
28/02/2019 | 556.05p | 558.55p | 551.45p | 556.84p | 8240344 |
27/02/2019 | 563.16p | 565.26p | 555.26p | 557.11p | 5939276 |
26/02/2019 | 559.87p | 567.37p | 558.42p | 565.79p | 4604261 |
25/02/2019 | 565.00p | 568.03p | 561.25p | 564.21p | 4104297 |
22/02/2019 | 556.05p | 566.45p | 554.61p | 560.13p | 5325430 |
21/02/2019 | 561.18p | 563.29p | 553.42p | 555.26p | 4357094 |
20/02/2019 | 556.45p | 560.13p | 554.21p | 559.61p | 4633863 |
19/02/2019 | 555.26p | 557.63p | 549.73p | 553.16p | 4600942 |
18/02/2019 | 555.39p | 558.68p | 554.25p | 555.92p | 2738412 |
15/02/2019 | 555.13p | 563.95p | 550.66p | 556.97p | 5328424 |
14/02/2019 | 560.79p | 563.42p | 554.74p | 555.13p | 5164940 |
13/02/2019 | 557.89p | 562.43p | 551.97p | 560.26p | 6305268 |
12/02/2019 | 557.50p | 557.50p | 548.29p | 550.00p | 4331940 |
11/02/2019 | 555.26p | 556.58p | 547.76p | 553.29p | 4758879 |
08/02/2019 | 554.74p | 558.68p | 546.45p | 549.87p | 4590821 |
07/02/2019 | 561.05p | 561.97p | 553.42p | 553.42p | 5003697 |
06/02/2019 | 553.95p | 564.34p | 549.87p | 561.97p | 5354617 |
05/02/2019 | 550.53p | 558.55p | 548.68p | 555.53p | 6148901 |
04/02/2019 | 554.21p | 555.39p | 548.03p | 551.58p | 5028974 |
01/02/2019 | 545.92p | 553.42p | 544.08p | 552.89p | 3694177 |
31/01/2019 | 550.53p | 557.50p | 542.37p | 544.87p | 5719536 |
30/01/2019 | 543.68p | 552.63p | 542.89p | 551.58p | 5176283 |
29/01/2019 | 541.71p | 548.42p | 540.66p | 543.95p | 5658876 |
28/01/2019 | 539.08p | 542.37p | 536.05p | 539.08p | 5457943 |
25/01/2019 | 544.34p | 545.92p | 537.24p | 539.08p | 5672180 |
24/01/2019 | 544.21p | 547.63p | 539.74p | 542.24p | 5987347 |
23/01/2019 | 545.92p | 550.79p | 540.99p | 543.29p | 4710078 |
22/01/2019 | 549.74p | 551.71p | 546.18p | 548.03p | 4126960 |
21/01/2019 | 548.82p | 552.50p | 545.66p | 551.71p | 4778043 |
18/01/2019 | 541.32p | 550.79p | 540.00p | 549.21p | 7778858 |
17/01/2019 | 538.95p | 543.03p | 530.92p | 535.26p | 6178358 |
16/01/2019 | 534.08p | 544.74p | 530.66p | 542.50p | 10347544 |
15/01/2019 | 532.89p | 532.89p | 523.84p | 528.03p | 7664105 |
14/01/2019 | 523.29p | 529.61p | 517.11p | 526.71p | 6582493 |
11/01/2019 | 521.58p | 530.00p | 520.39p | 524.34p | 9260526 |
10/01/2019 | 514.61p | 520.92p | 508.03p | 520.92p | 5358029 |
09/01/2019 | 513.95p | 521.32p | 508.95p | 516.45p | 8461928 |
08/01/2019 | 504.61p | 516.84p | 504.61p | 510.39p | 8250292 |
07/01/2019 | 502.89p | 504.74p | 497.24p | 501.71p | 6715720 |
04/01/2019 | 488.68p | 501.58p | 487.71p | 499.47p | 6532020 |
03/01/2019 | 483.95p | 492.89p | 481.84p | 483.82p | 7307324 |
02/01/2019 | 486.45p | 490.79p | 478.68p | 489.61p | 6547024 |
31/12/2018 | 493.42p | 498.68p | 491.76p | 494.08p | 2328137 |
28/12/2018 | 480.92p | 496.05p | 478.42p | 495.53p | 5573188 |
27/12/2018 | 494.61p | 496.05p | 476.05p | 479.74p | 5914627 |
24/12/2018 | 485.13p | 491.18p | 485.13p | 489.74p | 1389288 |
21/12/2018 | 487.63p | 491.97p | 484.34p | 489.34p | 14617393 |
20/12/2018 | 476.58p | 491.01p | 476.45p | 486.84p | 9142662 |
19/12/2018 | 490.92p | 492.89p | 479.87p | 485.92p | 9171238 |
18/12/2018 | 481.71p | 494.21p | 480.00p | 487.76p | 7704021 |
17/12/2018 | 494.87p | 496.18p | 478.95p | 484.87p | 9315279 |
14/12/2018 | 497.37p | 501.84p | 490.53p | 496.05p | 10422107 |
13/12/2018 | 503.16p | 509.21p | 498.16p | 501.32p | 6295712 |
12/12/2018 | 492.50p | 502.50p | 487.50p | 500.66p | 7555208 |
11/12/2018 | 496.05p | 500.53p | 489.21p | 493.95p | 8879969 |
10/12/2018 | 498.29p | 502.63p | 488.55p | 490.26p | 9288682 |
07/12/2018 | 502.37p | 510.21p | 498.95p | 502.11p | 10181914 |
06/12/2018 | 519.74p | 520.79p | 494.61p | 497.89p | 12281507 |
05/12/2018 | 526.84p | 527.24p | 513.03p | 523.29p | 8483687 |
04/12/2018 | 531.84p | 534.21p | 521.97p | 524.87p | 9540024 |
03/12/2018 | 539.47p | 543.82p | 532.11p | 532.63p | 12782574 |
30/11/2018 | 539.34p | 539.61p | 530.19p | 535.53p | 12407903 |
29/11/2018 | 548.42p | 549.47p | 540.13p | 541.32p | 5947408 |
28/11/2018 | 549.21p | 552.24p | 544.45p | 544.61p | 6739328 |
27/11/2018 | 544.21p | 552.68p | 541.32p | 545.53p | 5318346 |
26/11/2018 | 545.79p | 551.58p | 544.87p | 546.32p | 7357660 |
23/11/2018 | 535.00p | 544.34p | 535.00p | 538.55p | 5450529 |
22/11/2018 | 542.11p | 544.74p | 534.21p | 535.00p | 5601982 |
21/11/2018 | 538.82p | 543.82p | 534.74p | 541.97p | 7726260 |
20/11/2018 | 544.21p | 544.47p | 531.18p | 533.42p | 6007395 |
19/11/2018 | 549.08p | 554.87p | 547.76p | 547.89p | 5036176 |
16/11/2018 | 545.13p | 554.61p | 543.03p | 545.79p | 6962703 |
15/11/2018 | 572.11p | 575.79p | 538.42p | 544.21p | 13015328 |
14/11/2018 | 571.05p | 574.74p | 558.55p | 569.21p | 7505056 |
13/11/2018 | 564.87p | 575.39p | 562.89p | 574.21p | 13201200 |
12/11/2018 | 576.05p | 576.45p | 558.42p | 563.55p | 5888514 |
09/11/2018 | 563.29p | 572.50p | 561.71p | 570.66p | 5912744 |
08/11/2018 | 559.61p | 568.16p | 557.61p | 563.42p | 6613719 |
07/11/2018 | 556.45p | 561.84p | 554.61p | 557.76p | 5173941 |
06/11/2018 | 559.34p | 562.50p | 550.13p | 552.63p | 7016687 |
05/11/2018 | 566.58p | 568.29p | 557.37p | 558.03p | 6182357 |
02/11/2018 | 580.13p | 581.18p | 566.45p | 568.42p | 8841956 |
01/11/2018 | 560.79p | 576.18p | 557.76p | 572.63p | 10215393 |
31/10/2018 | 557.63p | 566.58p | 557.63p | 563.82p | 8083420 |
30/10/2018 | 556.71p | 558.55p | 552.89p | 553.82p | 5077220 |
29/10/2018 | 549.74p | 565.66p | 548.55p | 556.58p | 6794408 |
26/10/2018 | 544.47p | 548.68p | 540.39p | 548.42p | 6024474 |
25/10/2018 | 542.11p | 551.05p | 541.18p | 550.13p | 7925302 |
24/10/2018 | 556.58p | 557.63p | 544.61p | 544.61p | 9124910 |
23/10/2018 | 548.68p | 556.32p | 543.16p | 553.95p | 12191820 |
*Close Price adjusted for both dividends and splits