Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2018 | 378.00p | 379.84p | 372.91p | 377.55p | 268000 |
15/10/2018 | 371.10p | 374.40p | 369.76p | 374.40p | 243642 |
12/10/2018 | 376.85p | 378.85p | 367.00p | 367.00p | 1660038 |
11/10/2018 | 374.55p | 378.41p | 369.25p | 369.25p | 546426 |
10/10/2018 | 379.95p | 386.55p | 378.61p | 380.85p | 534182 |
09/10/2018 | 383.65p | 384.80p | 377.40p | 384.80p | 367401 |
08/10/2018 | 379.30p | 389.16p | 377.71p | 380.30p | 521950 |
05/10/2018 | 384.20p | 391.53p | 375.00p | 375.00p | 611820 |
04/10/2018 | 386.05p | 390.90p | 380.06p | 385.65p | 504867 |
03/10/2018 | 383.50p | 391.00p | 379.20p | 391.00p | 178265 |
02/10/2018 | 374.50p | 381.94p | 372.56p | 380.33p | 313858 |
01/10/2018 | 391.40p | 387.00p | 387.00p | 387.00p | 0 |
28/09/2018 | 391.40p | 392.86p | 377.76p | 387.00p | 1187498 |
27/09/2018 | 396.30p | 398.25p | 392.01p | 396.30p | 293839 |
26/09/2018 | 399.00p | 401.75p | 396.31p | 398.80p | 94111 |
25/09/2018 | 403.00p | 405.30p | 400.20p | 401.85p | 260184 |
24/09/2018 | 406.95p | 407.15p | 400.00p | 400.00p | 620560 |
21/09/2018 | 407.15p | 412.90p | 405.67p | 410.70p | 296970 |
20/09/2018 | 398.90p | 407.94p | 398.26p | 403.55p | 250245 |
19/09/2018 | 392.05p | 399.80p | 390.91p | 397.30p | 356620 |
18/09/2018 | 386.00p | 390.26p | 385.52p | 388.80p | 189889 |
17/09/2018 | 381.60p | 386.86p | 380.48p | 385.00p | 284185 |
14/09/2018 | 380.35p | 383.84p | 378.15p | 381.50p | 252376 |
13/09/2018 | 379.10p | 384.71p | 377.23p | 380.30p | 214655 |
12/09/2018 | 375.55p | 378.75p | 374.00p | 377.85p | 189225 |
11/09/2018 | 379.95p | 379.95p | 373.71p | 379.75p | 140410 |
10/09/2018 | 371.80p | 382.74p | 371.80p | 379.25p | 216150 |
07/09/2018 | 381.10p | 382.55p | 369.94p | 371.90p | 592542 |
06/09/2018 | 382.10p | 385.00p | 378.90p | 378.90p | 164029 |
05/09/2018 | 383.90p | 392.12p | 383.06p | 384.80p | 156971 |
04/09/2018 | 386.05p | 387.66p | 380.51p | 386.80p | 145980 |
03/09/2018 | 386.75p | 386.75p | 382.96p | 386.05p | 72998 |
31/08/2018 | 385.45p | 385.51p | 382.15p | 383.80p | 147839 |
30/08/2018 | 391.65p | 392.80p | 383.21p | 384.60p | 118111 |
29/08/2018 | 395.40p | 396.24p | 390.76p | 392.35p | 171288 |
28/08/2018 | 401.30p | 401.30p | 392.90p | 395.85p | 181370 |
24/08/2018 | 394.40p | 395.30p | 391.66p | 393.05p | 205688 |
23/08/2018 | 392.55p | 394.25p | 389.41p | 393.05p | 81094 |
22/08/2018 | 394.00p | 394.19p | 390.41p | 391.55p | 142799 |
21/08/2018 | 391.15p | 397.40p | 389.76p | 393.45p | 189222 |
20/08/2018 | 389.60p | 394.95p | 388.61p | 389.25p | 164118 |
17/08/2018 | 392.50p | 393.11p | 386.11p | 390.10p | 174947 |
16/08/2018 | 389.55p | 394.24p | 388.94p | 392.10p | 182064 |
15/08/2018 | 392.05p | 397.49p | 382.81p | 388.05p | 196588 |
14/08/2018 | 397.00p | 399.34p | 391.75p | 394.90p | 218397 |
13/08/2018 | 401.10p | 402.16p | 392.66p | 397.10p | 347147 |
10/08/2018 | 413.90p | 414.84p | 403.35p | 406.55p | 525287 |
09/08/2018 | 419.15p | 423.60p | 418.36p | 420.40p | 168568 |
08/08/2018 | 423.85p | 425.65p | 420.46p | 422.15p | 157185 |
07/08/2018 | 420.70p | 425.40p | 419.21p | 423.95p | 151484 |
06/08/2018 | 419.00p | 419.65p | 414.10p | 416.25p | 230873 |
03/08/2018 | 422.00p | 422.00p | 415.00p | 417.65p | 1065401 |
02/08/2018 | 420.45p | 421.35p | 413.15p | 417.55p | 208388 |
01/08/2018 | 425.25p | 430.80p | 421.80p | 421.80p | 123162 |
31/07/2018 | 426.40p | 432.93p | 424.60p | 431.30p | 340914 |
30/07/2018 | 422.85p | 426.50p | 421.50p | 426.50p | 181392 |
27/07/2018 | 423.65p | 433.55p | 423.65p | 433.55p | 244735 |
26/07/2018 | 422.40p | 427.00p | 419.50p | 427.00p | 227043 |
25/07/2018 | 417.00p | 426.10p | 412.45p | 412.45p | 1107211 |
24/07/2018 | 422.00p | 424.19p | 418.75p | 424.00p | 258751 |
23/07/2018 | 412.95p | 422.00p | 411.25p | 422.00p | 225289 |
20/07/2018 | 415.60p | 416.30p | 411.40p | 414.05p | 215362 |
19/07/2018 | 414.25p | 417.00p | 412.50p | 413.95p | 187570 |
18/07/2018 | 409.10p | 415.20p | 404.35p | 415.20p | 402819 |
17/07/2018 | 412.55p | 414.60p | 407.85p | 408.45p | 191495 |
16/07/2018 | 403.00p | 412.65p | 403.00p | 411.65p | 138654 |
13/07/2018 | 410.70p | 413.00p | 407.10p | 407.20p | 179035 |
12/07/2018 | 412.25p | 412.75p | 406.85p | 411.50p | 203218 |
11/07/2018 | 415.20p | 416.00p | 410.60p | 410.60p | 196661 |
10/07/2018 | 423.95p | 424.35p | 417.75p | 419.30p | 229063 |
09/07/2018 | 421.10p | 425.75p | 421.10p | 424.40p | 235436 |
06/07/2018 | 420.55p | 421.35p | 415.80p | 420.45p | 176296 |
05/07/2018 | 409.70p | 422.55p | 409.70p | 417.40p | 310952 |
04/07/2018 | 405.65p | 410.85p | 405.65p | 408.45p | 81199 |
03/07/2018 | 407.00p | 410.55p | 401.65p | 407.60p | 152506 |
02/07/2018 | 397.00p | 405.70p | 394.35p | 402.30p | 248061 |
29/06/2018 | 409.35p | 416.15p | 404.35p | 405.35p | 361713 |
28/06/2018 | 402.50p | 407.45p | 317.69p | 405.15p | 344951 |
27/06/2018 | 405.00p | 408.00p | 397.20p | 403.38p | 362332 |
26/06/2018 | 407.10p | 409.75p | 405.20p | 405.20p | 186000 |
25/06/2018 | 412.50p | 412.50p | 404.65p | 406.50p | 411803 |
22/06/2018 | 411.50p | 419.25p | 411.50p | 413.15p | 308644 |
21/06/2018 | 415.35p | 418.05p | 407.20p | 409.10p | 294087 |
20/06/2018 | 415.65p | 420.95p | 414.15p | 414.15p | 469950 |
19/06/2018 | 401.95p | 411.50p | 398.52p | 410.40p | 388163 |
18/06/2018 | 406.90p | 413.45p | 403.35p | 408.60p | 248756 |
15/06/2018 | 416.05p | 418.90p | 402.94p | 409.70p | 669079 |
14/06/2018 | 423.10p | 423.75p | 416.28p | 419.10p | 364430 |
13/06/2018 | 423.70p | 424.30p | 418.66p | 419.30p | 239227 |
12/06/2018 | 427.55p | 428.65p | 421.00p | 423.35p | 369586 |
11/06/2018 | 419.55p | 427.00p | 414.20p | 426.10p | 506566 |
08/06/2018 | 409.00p | 415.39p | 409.00p | 412.60p | 376387 |
07/06/2018 | 426.35p | 428.89p | 419.81p | 421.10p | 354472 |
06/06/2018 | 410.50p | 419.81p | 407.00p | 418.15p | 467484 |
05/06/2018 | 415.25p | 421.45p | 409.95p | 409.95p | 395823 |
04/06/2018 | 422.15p | 423.80p | 414.40p | 418.10p | 525876 |
01/06/2018 | 408.15p | 420.85p | 407.30p | 417.10p | 697227 |
31/05/2018 | 413.65p | 421.92p | 319.34p | 404.10p | 841461 |
30/05/2018 | 403.00p | 414.05p | 401.65p | 409.50p | 446307 |
29/05/2018 | 415.85p | 416.55p | 398.00p | 403.40p | 833138 |
25/05/2018 | 450.55p | 450.77p | 428.95p | 435.60p | 598006 |
24/05/2018 | 453.60p | 454.59p | 446.65p | 449.35p | 263708 |
23/05/2018 | 460.15p | 460.56p | 450.20p | 454.00p | 429544 |
22/05/2018 | 451.90p | 464.05p | 451.90p | 462.85p | 222998 |
21/05/2018 | 457.15p | 458.45p | 451.75p | 453.10p | 245113 |
18/05/2018 | 467.20p | 467.20p | 453.75p | 453.95p | 417634 |
17/05/2018 | 462.80p | 468.75p | 462.80p | 467.10p | 159862 |
16/05/2018 | 478.20p | 478.50p | 464.40p | 465.00p | 451658 |
15/05/2018 | 481.15p | 487.05p | 477.15p | 479.80p | 127342 |
14/05/2018 | 485.65p | 487.90p | 482.90p | 483.90p | 172294 |
11/05/2018 | 482.85p | 486.85p | 482.20p | 485.75p | 241220 |
10/05/2018 | 478.00p | 483.15p | 472.95p | 482.15p | 202092 |
09/05/2018 | 473.95p | 476.50p | 471.25p | 474.35p | 157285 |
08/05/2018 | 471.85p | 476.25p | 468.00p | 471.05p | 212858 |
04/05/2018 | 469.60p | 475.40p | 468.15p | 475.40p | 1009342 |
03/05/2018 | 474.35p | 477.60p | 468.85p | 468.85p | 193755 |
02/05/2018 | 473.55p | 476.25p | 472.45p | 475.00p | 246289 |
01/05/2018 | 471.85p | 476.63p | 465.05p | 472.50p | 68972 |
30/04/2018 | 469.25p | 472.20p | 468.14p | 471.85p | 149563 |
27/04/2018 | 459.15p | 467.80p | 459.15p | 466.25p | 233846 |
26/04/2018 | 473.00p | 473.00p | 462.67p | 471.00p | 258182 |
25/04/2018 | 473.50p | 473.50p | 461.60p | 471.35p | 220101 |
24/04/2018 | 484.90p | 484.90p | 465.00p | 465.00p | 327598 |
23/04/2018 | 483.55p | 487.45p | 480.90p | 481.00p | 201782 |
20/04/2018 | 482.05p | 483.00p | 479.11p | 479.85p | 156749 |
19/04/2018 | 478.50p | 479.28p | 474.06p | 478.00p | 116247 |
18/04/2018 | 468.15p | 477.35p | 467.36p | 475.45p | 158687 |
17/04/2018 | 467.60p | 471.65p | 465.60p | 466.20p | 185282 |
16/04/2018 | 465.30p | 469.34p | 464.55p | 466.55p | 162705 |
13/04/2018 | 462.45p | 473.56p | 461.79p | 462.30p | 343652 |
12/04/2018 | 460.30p | 466.29p | 460.30p | 462.10p | 173850 |
11/04/2018 | 464.65p | 468.20p | 462.65p | 462.75p | 157156 |
10/04/2018 | 468.05p | 469.85p | 464.75p | 464.80p | 202766 |
09/04/2018 | 466.65p | 469.50p | 464.95p | 466.35p | 183938 |
06/04/2018 | 469.60p | 470.75p | 462.90p | 463.85p | 140745 |
05/04/2018 | 460.90p | 473.30p | 460.35p | 471.05p | 216187 |
04/04/2018 | 455.25p | 456.05p | 446.80p | 454.55p | 239064 |
03/04/2018 | 460.70p | 463.25p | 454.25p | 456.40p | 203306 |
29/03/2018 | 468.25p | 468.25p | 462.70p | 464.95p | 242477 |
28/03/2018 | 454.55p | 458.65p | 449.65p | 458.65p | 194480 |
27/03/2018 | 463.75p | 465.90p | 458.60p | 460.85p | 181750 |
26/03/2018 | 452.25p | 462.21p | 452.25p | 457.30p | 335959 |
23/03/2018 | 451.20p | 454.55p | 449.80p | 452.60p | 217719 |
22/03/2018 | 461.40p | 467.85p | 450.10p | 453.05p | 286817 |
21/03/2018 | 466.80p | 470.20p | 461.40p | 462.90p | 132699 |
20/03/2018 | 472.05p | 473.65p | 468.35p | 470.90p | 164284 |
19/03/2018 | 471.30p | 477.40p | 468.40p | 470.25p | 230106 |
16/03/2018 | 471.80p | 482.25p | 471.80p | 480.90p | 257951 |
15/03/2018 | 475.25p | 475.40p | 468.50p | 472.40p | 339251 |
14/03/2018 | 483.35p | 483.90p | 473.30p | 475.10p | 337726 |
13/03/2018 | 482.15p | 492.65p | 482.15p | 484.55p | 303711 |
12/03/2018 | 487.90p | 489.35p | 484.00p | 487.35p | 241615 |
09/03/2018 | 486.20p | 489.75p | 484.10p | 486.40p | 217526 |
08/03/2018 | 487.45p | 492.10p | 484.45p | 486.95p | 188930 |
07/03/2018 | 486.35p | 489.65p | 485.55p | 488.70p | 157788 |
06/03/2018 | 493.60p | 496.20p | 487.80p | 489.05p | 221791 |
05/03/2018 | 486.45p | 491.90p | 484.90p | 489.75p | 184502 |
02/03/2018 | 494.00p | 494.25p | 488.40p | 490.65p | 423739 |
01/03/2018 | 500.00p | 501.30p | 493.26p | 496.40p | 358809 |
28/02/2018 | 495.70p | 506.20p | 495.70p | 500.90p | 265951 |
27/02/2018 | 501.20p | 507.60p | 501.20p | 504.10p | 218055 |
26/02/2018 | 498.40p | 503.30p | 496.50p | 502.80p | 300322 |
23/02/2018 | 499.70p | 500.10p | 493.60p | 495.85p | 200438 |
22/02/2018 | 493.45p | 502.90p | 493.45p | 500.30p | 223956 |
21/02/2018 | 498.20p | 500.40p | 496.10p | 497.30p | 130905 |
20/02/2018 | 493.30p | 501.70p | 490.15p | 501.70p | 280848 |
19/02/2018 | 506.00p | 506.00p | 494.35p | 494.35p | 306850 |
16/02/2018 | 494.40p | 498.00p | 491.65p | 495.15p | 257270 |
15/02/2018 | 494.05p | 504.65p | 487.00p | 488.80p | 556335 |
14/02/2018 | 492.30p | 493.14p | 482.85p | 488.50p | 216405 |
13/02/2018 | 497.70p | 498.05p | 487.16p | 487.70p | 267225 |
12/02/2018 | 490.05p | 497.60p | 490.05p | 496.65p | 311836 |
09/02/2018 | 488.00p | 490.55p | 479.65p | 486.40p | 362130 |
08/02/2018 | 504.20p | 505.80p | 487.45p | 490.75p | 541915 |
07/02/2018 | 508.50p | 509.10p | 496.35p | 506.90p | 514334 |
06/02/2018 | 496.40p | 510.72p | 493.00p | 496.55p | 524308 |
05/02/2018 | 513.10p | 517.83p | 508.10p | 512.50p | 872010 |
02/02/2018 | 519.00p | 521.90p | 512.22p | 516.80p | 238444 |
01/02/2018 | 528.20p | 529.20p | 516.90p | 519.20p | 273277 |
31/01/2018 | 522.40p | 526.20p | 521.10p | 523.00p | 189894 |
30/01/2018 | 525.00p | 528.60p | 519.50p | 525.60p | 299981 |
29/01/2018 | 532.70p | 534.50p | 529.90p | 529.90p | 213726 |
26/01/2018 | 530.20p | 534.00p | 527.70p | 529.90p | 306321 |
25/01/2018 | 529.00p | 532.00p | 522.40p | 532.00p | 280296 |
24/01/2018 | 528.00p | 528.60p | 521.60p | 525.50p | 129978 |
23/01/2018 | 531.60p | 533.80p | 524.00p | 525.40p | 360773 |
22/01/2018 | 523.70p | 533.30p | 521.90p | 526.90p | 486436 |
19/01/2018 | 520.20p | 526.50p | 518.80p | 524.30p | 627095 |
18/01/2018 | 517.40p | 523.80p | 517.40p | 520.10p | 248976 |
17/01/2018 | 522.50p | 524.70p | 519.10p | 520.90p | 257250 |
16/01/2018 | 523.30p | 529.80p | 521.90p | 525.50p | 190673 |
15/01/2018 | 530.00p | 530.00p | 522.60p | 524.20p | 187019 |
12/01/2018 | 528.00p | 532.40p | 522.80p | 523.90p | 237294 |
11/01/2018 | 517.40p | 531.90p | 516.20p | 526.20p | 506002 |
10/01/2018 | 503.00p | 518.30p | 503.00p | 516.00p | 707696 |
09/01/2018 | 501.20p | 506.30p | 499.90p | 504.10p | 146059 |
08/01/2018 | 504.50p | 508.50p | 501.00p | 501.00p | 380161 |
05/01/2018 | 506.10p | 509.80p | 500.20p | 504.00p | 480921 |
04/01/2018 | 486.85p | 503.00p | 486.85p | 503.00p | 797623 |
03/01/2018 | 485.25p | 485.25p | 477.15p | 485.25p | 198678 |
*Close Price adjusted for both dividends and splits