Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2019 | 357.00p | 357.00p | 351.00p | 352.60p | 263062 |
31/07/2019 | 358.95p | 358.95p | 352.00p | 352.25p | 268584 |
30/07/2019 | 367.05p | 369.37p | 355.70p | 357.25p | 432403 |
29/07/2019 | 364.40p | 368.80p | 363.16p | 368.75p | 248128 |
26/07/2019 | 364.70p | 367.15p | 364.20p | 364.50p | 266643 |
25/07/2019 | 368.70p | 378.20p | 363.95p | 368.10p | 277220 |
24/07/2019 | 369.00p | 370.30p | 365.00p | 365.00p | 833207 |
23/07/2019 | 365.00p | 372.30p | 364.05p | 372.20p | 339548 |
22/07/2019 | 360.00p | 362.00p | 356.16p | 362.00p | 182215 |
19/07/2019 | 369.00p | 369.00p | 357.69p | 362.00p | 2754670 |
18/07/2019 | 366.45p | 368.56p | 360.38p | 364.80p | 295241 |
17/07/2019 | 378.85p | 379.39p | 371.21p | 372.90p | 317419 |
16/07/2019 | 375.25p | 381.59p | 374.83p | 379.60p | 252617 |
15/07/2019 | 377.75p | 377.75p | 373.64p | 375.20p | 181114 |
12/07/2019 | 380.10p | 382.20p | 375.55p | 380.00p | 298144 |
11/07/2019 | 375.30p | 378.65p | 374.54p | 376.65p | 685455 |
10/07/2019 | 374.55p | 379.45p | 373.16p | 379.00p | 136202 |
09/07/2019 | 373.50p | 374.39p | 369.34p | 372.05p | 209028 |
08/07/2019 | 379.75p | 382.90p | 373.09p | 381.00p | 1247850 |
05/07/2019 | 378.05p | 384.00p | 375.10p | 384.00p | 237527 |
04/07/2019 | 375.00p | 379.08p | 373.50p | 379.00p | 240521 |
03/07/2019 | 366.55p | 374.47p | 365.45p | 373.00p | 153214 |
02/07/2019 | 366.00p | 369.83p | 364.05p | 369.83p | 1694051 |
01/07/2019 | 370.35p | 372.70p | 367.49p | 368.95p | 342534 |
28/06/2019 | 364.55p | 366.10p | 362.00p | 366.10p | 238885 |
27/06/2019 | 362.70p | 365.75p | 360.32p | 361.45p | 292676 |
26/06/2019 | 359.95p | 365.30p | 358.46p | 363.25p | 1265210 |
25/06/2019 | 353.05p | 358.05p | 352.19p | 356.50p | 223797 |
24/06/2019 | 357.30p | 361.01p | 355.49p | 361.00p | 231572 |
21/06/2019 | 363.00p | 364.07p | 355.50p | 355.50p | 279242 |
20/06/2019 | 360.05p | 362.47p | 357.20p | 358.75p | 307581 |
19/06/2019 | 358.50p | 366.00p | 356.88p | 366.00p | 272909 |
18/06/2019 | 351.45p | 359.40p | 349.78p | 358.95p | 371086 |
17/06/2019 | 350.00p | 356.01p | 350.00p | 355.55p | 300733 |
14/06/2019 | 352.85p | 353.68p | 350.35p | 351.05p | 224090 |
13/06/2019 | 351.50p | 356.10p | 351.25p | 352.95p | 214920 |
12/06/2019 | 360.00p | 360.00p | 351.85p | 352.90p | 394661 |
11/06/2019 | 360.25p | 362.00p | 357.25p | 362.00p | 331558 |
10/06/2019 | 358.00p | 360.85p | 354.63p | 359.45p | 385473 |
07/06/2019 | 353.50p | 353.91p | 348.35p | 353.55p | 397194 |
06/06/2019 | 354.50p | 360.45p | 348.85p | 353.30p | 311496 |
05/06/2019 | 358.40p | 359.10p | 351.93p | 356.40p | 269093 |
04/06/2019 | 349.05p | 358.70p | 349.00p | 357.05p | 334760 |
03/06/2019 | 346.35p | 350.15p | 344.58p | 349.30p | 190502 |
31/05/2019 | 352.05p | 352.35p | 348.96p | 351.15p | 317988 |
30/05/2019 | 357.35p | 359.10p | 354.25p | 356.45p | 170326 |
29/05/2019 | 349.85p | 353.45p | 348.24p | 350.85p | 123944 |
28/05/2019 | 354.90p | 356.07p | 350.79p | 352.30p | 150213 |
24/05/2019 | 357.10p | 360.00p | 354.85p | 360.00p | 70752 |
23/05/2019 | 357.10p | 358.10p | 352.25p | 352.30p | 154886 |
22/05/2019 | 361.55p | 362.29p | 355.13p | 361.00p | 143537 |
21/05/2019 | 360.25p | 363.00p | 357.60p | 363.00p | 132411 |
20/05/2019 | 362.60p | 367.12p | 358.90p | 359.50p | 300510 |
17/05/2019 | 364.15p | 367.04p | 360.75p | 365.35p | 272515 |
16/05/2019 | 357.40p | 366.25p | 355.55p | 365.85p | 238651 |
15/05/2019 | 353.60p | 358.25p | 350.90p | 356.15p | 310852 |
14/05/2019 | 357.30p | 357.80p | 351.25p | 354.50p | 296400 |
13/05/2019 | 353.50p | 356.20p | 350.47p | 352.15p | 290634 |
10/05/2019 | 361.70p | 362.60p | 354.37p | 356.55p | 318538 |
09/05/2019 | 360.75p | 365.02p | 357.05p | 357.50p | 372339 |
08/05/2019 | 363.85p | 367.25p | 361.21p | 367.00p | 436449 |
07/05/2019 | 371.75p | 372.84p | 362.85p | 363.10p | 1560494 |
03/05/2019 | 380.25p | 382.79p | 373.55p | 375.60p | 279930 |
02/05/2019 | 386.70p | 390.90p | 379.56p | 382.25p | 423774 |
01/05/2019 | 380.30p | 391.57p | 380.15p | 391.00p | 126614 |
30/04/2019 | 387.05p | 388.35p | 382.00p | 382.00p | 272567 |
29/04/2019 | 382.70p | 394.00p | 381.01p | 394.00p | 202712 |
26/04/2019 | 386.65p | 390.00p | 383.96p | 387.98p | 579401 |
25/04/2019 | 391.00p | 391.00p | 384.25p | 391.00p | 227124 |
24/04/2019 | 394.90p | 396.00p | 383.98p | 391.00p | 372015 |
23/04/2019 | 398.35p | 399.42p | 391.33p | 394.15p | 256062 |
18/04/2019 | 400.05p | 402.00p | 392.69p | 402.00p | 1041265 |
17/04/2019 | 399.00p | 405.27p | 395.25p | 399.30p | 320393 |
16/04/2019 | 394.20p | 400.00p | 389.70p | 400.00p | 322234 |
15/04/2019 | 397.00p | 398.78p | 391.05p | 391.20p | 403507 |
12/04/2019 | 383.50p | 400.17p | 382.08p | 395.75p | 1824085 |
11/04/2019 | 378.90p | 388.15p | 376.15p | 385.25p | 358241 |
10/04/2019 | 379.95p | 381.95p | 373.95p | 374.40p | 225843 |
09/04/2019 | 376.25p | 382.90p | 373.51p | 377.25p | 247974 |
08/04/2019 | 377.95p | 379.92p | 374.50p | 376.35p | 292585 |
05/04/2019 | 378.25p | 382.35p | 376.35p | 377.40p | 207361 |
04/04/2019 | 370.60p | 382.00p | 370.20p | 382.00p | 417670 |
03/04/2019 | 366.00p | 373.99p | 366.00p | 370.25p | 357886 |
02/04/2019 | 365.25p | 370.47p | 364.53p | 365.60p | 344107 |
01/04/2019 | 359.15p | 367.25p | 358.00p | 367.25p | 299322 |
29/03/2019 | 356.70p | 358.15p | 354.10p | 354.25p | 460141 |
28/03/2019 | 350.90p | 354.64p | 349.75p | 352.25p | 234166 |
27/03/2019 | 351.45p | 363.29p | 348.33p | 355.50p | 337470 |
26/03/2019 | 353.10p | 356.85p | 348.25p | 349.25p | 381708 |
25/03/2019 | 353.75p | 360.40p | 352.51p | 354.60p | 256705 |
22/03/2019 | 373.50p | 375.46p | 354.40p | 359.00p | 656624 |
21/03/2019 | 379.10p | 379.80p | 375.05p | 377.60p | 253600 |
20/03/2019 | 386.00p | 386.29p | 378.57p | 379.40p | 240169 |
19/03/2019 | 381.60p | 387.05p | 379.47p | 384.35p | 286234 |
18/03/2019 | 373.95p | 381.30p | 373.42p | 377.25p | 420299 |
15/03/2019 | 365.10p | 373.12p | 365.10p | 370.00p | 287310 |
14/03/2019 | 362.00p | 370.60p | 362.00p | 365.35p | 170196 |
13/03/2019 | 360.75p | 365.75p | 356.88p | 364.15p | 290215 |
12/03/2019 | 353.55p | 357.19p | 352.85p | 355.50p | 191345 |
11/03/2019 | 352.95p | 360.00p | 352.28p | 360.00p | 197106 |
08/03/2019 | 356.00p | 356.00p | 347.15p | 349.75p | 275055 |
07/03/2019 | 370.60p | 372.30p | 353.53p | 355.75p | 333517 |
06/03/2019 | 364.00p | 373.65p | 363.25p | 373.65p | 249733 |
05/03/2019 | 364.30p | 367.40p | 362.69p | 366.20p | 232647 |
04/03/2019 | 363.00p | 368.80p | 363.00p | 366.95p | 261734 |
01/03/2019 | 370.15p | 372.70p | 367.03p | 368.90p | 416060 |
28/02/2019 | 358.20p | 367.80p | 357.05p | 367.00p | 423904 |
27/02/2019 | 354.30p | 359.10p | 351.56p | 356.65p | 298915 |
26/02/2019 | 359.90p | 361.75p | 354.68p | 357.00p | 431618 |
25/02/2019 | 361.15p | 365.05p | 360.53p | 365.05p | 253293 |
22/02/2019 | 361.85p | 364.49p | 357.25p | 357.25p | 250464 |
21/02/2019 | 360.20p | 361.68p | 356.89p | 358.95p | 193201 |
20/02/2019 | 355.70p | 359.70p | 353.95p | 358.10p | 112133 |
19/02/2019 | 360.65p | 360.80p | 353.69p | 353.75p | 227246 |
18/02/2019 | 356.05p | 365.00p | 356.05p | 365.00p | 159114 |
15/02/2019 | 348.30p | 360.95p | 347.60p | 359.10p | 274721 |
14/02/2019 | 349.50p | 354.75p | 348.70p | 352.75p | 236026 |
13/02/2019 | 348.00p | 354.25p | 347.00p | 347.00p | 157475 |
12/02/2019 | 354.10p | 355.70p | 349.00p | 349.00p | 204812 |
11/02/2019 | 348.00p | 353.36p | 348.00p | 351.30p | 208311 |
08/02/2019 | 346.00p | 351.89p | 344.00p | 344.00p | 270175 |
07/02/2019 | 360.30p | 364.00p | 350.00p | 351.55p | 309920 |
06/02/2019 | 360.80p | 363.44p | 356.80p | 358.00p | 200360 |
05/02/2019 | 355.90p | 363.00p | 352.07p | 363.00p | 41343672 |
04/02/2019 | 354.75p | 356.79p | 349.50p | 351.57p | 244552 |
01/02/2019 | 357.00p | 362.21p | 353.56p | 362.00p | 324287 |
31/01/2019 | 367.00p | 369.13p | 355.00p | 355.00p | 316298 |
30/01/2019 | 379.00p | 382.80p | 361.00p | 361.00p | 330670 |
29/01/2019 | 376.80p | 378.63p | 374.00p | 377.27p | 145398 |
28/01/2019 | 379.25p | 382.90p | 376.23p | 376.80p | 197569 |
25/01/2019 | 379.65p | 382.95p | 376.53p | 382.95p | 205525 |
24/01/2019 | 381.95p | 385.10p | 373.55p | 375.70p | 229146 |
23/01/2019 | 377.90p | 382.10p | 375.35p | 380.60p | 112834 |
22/01/2019 | 380.90p | 380.90p | 375.24p | 376.40p | 161361 |
21/01/2019 | 384.90p | 385.05p | 381.20p | 381.20p | 166876 |
18/01/2019 | 377.70p | 384.65p | 376.69p | 384.40p | 244862 |
17/01/2019 | 377.10p | 379.80p | 373.90p | 375.45p | 204166 |
16/01/2019 | 376.50p | 382.85p | 373.08p | 382.85p | 237794 |
15/01/2019 | 377.00p | 385.00p | 372.82p | 381.20p | 229309 |
14/01/2019 | 380.50p | 381.30p | 373.93p | 378.30p | 177497 |
11/01/2019 | 385.45p | 387.65p | 381.60p | 385.10p | 193640 |
10/01/2019 | 378.30p | 386.35p | 378.20p | 386.35p | 171688 |
09/01/2019 | 377.00p | 383.40p | 377.00p | 378.25p | 134122 |
08/01/2019 | 376.70p | 382.45p | 374.81p | 380.95p | 176892 |
07/01/2019 | 371.00p | 377.33p | 371.00p | 375.15p | 154173 |
04/01/2019 | 365.10p | 375.54p | 364.46p | 374.25p | 340602 |
03/01/2019 | 360.00p | 365.90p | 359.20p | 361.40p | 225490 |
02/01/2019 | 348.30p | 360.65p | 345.05p | 360.65p | 183712 |
31/12/2018 | 353.15p | 357.80p | 351.80p | 354.50p | 219663 |
28/12/2018 | 351.50p | 358.30p | 350.96p | 353.75p | 138378 |
27/12/2018 | 354.60p | 355.25p | 343.65p | 347.50p | 204637 |
24/12/2018 | 348.00p | 354.25p | 348.00p | 348.00p | 68226 |
21/12/2018 | 359.85p | 360.65p | 350.33p | 355.20p | 1377670 |
20/12/2018 | 358.10p | 364.15p | 356.75p | 358.15p | 814883 |
19/12/2018 | 363.60p | 365.84p | 362.34p | 363.10p | 183119 |
18/12/2018 | 359.45p | 364.76p | 357.55p | 357.55p | 808686 |
17/12/2018 | 365.95p | 367.27p | 361.90p | 361.90p | 153625 |
14/12/2018 | 363.80p | 366.09p | 357.10p | 364.83p | 332329 |
13/12/2018 | 363.80p | 370.16p | 363.80p | 364.83p | 274537 |
12/12/2018 | 349.00p | 361.50p | 349.00p | 360.55p | 226966 |
11/12/2018 | 350.00p | 355.05p | 348.40p | 348.95p | 331897 |
10/12/2018 | 356.40p | 357.22p | 350.00p | 350.00p | 252541 |
07/12/2018 | 361.00p | 361.95p | 355.80p | 357.82p | 506755 |
06/12/2018 | 364.25p | 364.66p | 353.40p | 353.65p | 324418 |
05/12/2018 | 365.70p | 372.20p | 364.65p | 368.95p | 203472 |
04/12/2018 | 374.30p | 380.28p | 370.00p | 370.45p | 813644 |
03/12/2018 | 380.15p | 382.75p | 377.12p | 379.05p | 511812 |
30/11/2018 | 373.85p | 376.09p | 370.03p | 370.15p | 705764 |
29/11/2018 | 373.00p | 380.25p | 373.00p | 376.25p | 531045 |
28/11/2018 | 369.00p | 376.55p | 369.00p | 373.92p | 772260 |
27/11/2018 | 371.30p | 375.21p | 368.90p | 372.90p | 516341 |
26/11/2018 | 372.00p | 373.42p | 368.35p | 372.18p | 537110 |
23/11/2018 | 361.35p | 365.80p | 359.50p | 359.50p | 391166 |
22/11/2018 | 363.30p | 368.73p | 359.10p | 360.15p | 729293 |
21/11/2018 | 363.00p | 370.79p | 363.00p | 369.00p | 258511 |
20/11/2018 | 372.65p | 372.85p | 362.30p | 362.30p | 705829 |
19/11/2018 | 371.00p | 379.29p | 371.00p | 373.60p | 563933 |
16/11/2018 | 375.85p | 378.29p | 370.95p | 373.30p | 776904 |
15/11/2018 | 374.30p | 377.80p | 367.99p | 377.80p | 1374860 |
14/11/2018 | 370.50p | 377.65p | 368.80p | 373.70p | 417362 |
13/11/2018 | 368.70p | 374.55p | 367.20p | 374.55p | 1183668 |
12/11/2018 | 373.35p | 373.73p | 365.15p | 365.15p | 606861 |
09/11/2018 | 370.15p | 372.76p | 365.59p | 368.30p | 602026 |
08/11/2018 | 375.60p | 379.30p | 374.56p | 376.25p | 730647 |
07/11/2018 | 379.40p | 381.10p | 374.59p | 377.00p | 1350458 |
06/11/2018 | 371.15p | 371.15p | 365.81p | 366.70p | 236411 |
05/11/2018 | 378.15p | 379.37p | 371.90p | 371.90p | 200615 |
02/11/2018 | 378.00p | 381.57p | 374.82p | 378.20p | 430385 |
01/11/2018 | 370.25p | 377.60p | 370.00p | 370.00p | 1329562 |
31/10/2018 | 378.60p | 381.79p | 370.05p | 370.05p | 794296 |
30/10/2018 | 365.80p | 373.00p | 364.46p | 373.00p | 837726 |
29/10/2018 | 361.70p | 371.00p | 360.20p | 371.00p | 264543 |
26/10/2018 | 363.00p | 363.00p | 351.55p | 359.00p | 538134 |
25/10/2018 | 350.75p | 362.15p | 350.37p | 357.00p | 348151 |
24/10/2018 | 357.70p | 358.00p | 351.25p | 351.25p | 231664 |
23/10/2018 | 357.35p | 361.75p | 355.26p | 359.00p | 193534 |
22/10/2018 | 369.35p | 370.84p | 360.14p | 360.35p | 2684095 |
19/10/2018 | 361.75p | 366.21p | 354.01p | 365.20p | 237737 |
18/10/2018 | 371.55p | 375.60p | 358.36p | 365.10p | 301375 |
17/10/2018 | 380.15p | 380.20p | 372.47p | 376.25p | 142957 |
*Close Price adjusted for both dividends and splits