Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2019 | 556.00p | 569.40p | 551.20p | 551.40p | 3877670 |
05/08/2019 | 570.60p | 573.04p | 554.60p | 562.20p | 9006614 |
02/08/2019 | 573.60p | 582.00p | 560.40p | 578.60p | 1991883 |
01/08/2019 | 589.00p | 591.40p | 581.00p | 583.20p | 2394511 |
31/07/2019 | 610.00p | 613.40p | 590.00p | 591.60p | 3691657 |
30/07/2019 | 624.00p | 625.20p | 601.80p | 607.80p | 1550456 |
29/07/2019 | 625.20p | 631.80p | 620.40p | 621.00p | 1495562 |
26/07/2019 | 626.00p | 629.20p | 623.30p | 626.40p | 909123 |
25/07/2019 | 638.00p | 638.00p | 619.00p | 620.00p | 1613002 |
24/07/2019 | 635.80p | 636.80p | 619.05p | 631.00p | 2196100 |
23/07/2019 | 627.80p | 635.20p | 619.60p | 635.20p | 1934704 |
22/07/2019 | 634.40p | 636.60p | 621.80p | 621.80p | 2542221 |
19/07/2019 | 615.00p | 632.60p | 614.00p | 630.60p | 2289933 |
18/07/2019 | 603.80p | 621.20p | 592.80p | 611.00p | 7632374 |
17/07/2019 | 628.00p | 637.40p | 597.00p | 602.60p | 7923120 |
16/07/2019 | 601.00p | 608.80p | 597.70p | 608.80p | 5676934 |
15/07/2019 | 601.00p | 602.00p | 590.60p | 600.00p | 2828363 |
12/07/2019 | 602.00p | 604.00p | 597.60p | 600.00p | 7978658 |
11/07/2019 | 608.20p | 608.20p | 596.20p | 600.00p | 4478978 |
10/07/2019 | 607.60p | 609.20p | 599.60p | 603.60p | 4375946 |
09/07/2019 | 635.20p | 635.20p | 601.20p | 606.20p | 6969456 |
08/07/2019 | 670.40p | 676.80p | 627.60p | 629.00p | 6566220 |
05/07/2019 | 683.20p | 687.22p | 673.60p | 677.00p | 1091808 |
04/07/2019 | 688.40p | 692.00p | 680.70p | 683.60p | 1051052 |
03/07/2019 | 665.00p | 695.80p | 661.80p | 684.00p | 1550162 |
02/07/2019 | 675.60p | 675.60p | 654.80p | 665.80p | 1669450 |
01/07/2019 | 657.60p | 675.60p | 657.00p | 669.60p | 2144302 |
28/06/2019 | 639.40p | 651.80p | 637.37p | 651.80p | 2332737 |
27/06/2019 | 629.80p | 645.80p | 629.80p | 639.40p | 1917390 |
26/06/2019 | 622.60p | 633.00p | 618.00p | 627.60p | 2518321 |
25/06/2019 | 617.00p | 623.00p | 609.80p | 622.60p | 1442808 |
24/06/2019 | 631.20p | 633.00p | 620.60p | 620.60p | 1348048 |
21/06/2019 | 633.00p | 643.00p | 624.00p | 630.00p | 3383947 |
20/06/2019 | 637.00p | 642.20p | 631.60p | 639.40p | 1928070 |
19/06/2019 | 618.60p | 637.60p | 616.00p | 630.80p | 2096031 |
18/06/2019 | 619.00p | 626.80p | 609.20p | 619.00p | 3518357 |
17/06/2019 | 625.40p | 629.40p | 613.80p | 623.60p | 1421143 |
14/06/2019 | 617.40p | 626.60p | 617.40p | 624.40p | 1014261 |
13/06/2019 | 616.60p | 621.80p | 611.00p | 619.80p | 2089740 |
12/06/2019 | 629.60p | 632.28p | 608.20p | 619.20p | 2305495 |
11/06/2019 | 625.60p | 636.60p | 625.00p | 635.40p | 1440644 |
10/06/2019 | 633.00p | 637.00p | 625.80p | 628.20p | 881178 |
07/06/2019 | 622.60p | 634.40p | 619.80p | 631.80p | 1791207 |
06/06/2019 | 627.40p | 630.80p | 619.80p | 627.80p | 1439106 |
05/06/2019 | 610.40p | 633.00p | 606.78p | 625.00p | 2164471 |
04/06/2019 | 581.60p | 613.80p | 579.00p | 610.00p | 2075632 |
03/06/2019 | 596.80p | 597.69p | 579.20p | 586.00p | 2542587 |
31/05/2019 | 591.80p | 599.60p | 583.60p | 599.40p | 2315334 |
30/05/2019 | 595.20p | 596.60p | 587.20p | 596.60p | 1351870 |
29/05/2019 | 595.00p | 595.60p | 585.60p | 589.00p | 1187595 |
28/05/2019 | 590.80p | 617.22p | 589.72p | 595.20p | 3375771 |
24/05/2019 | 579.60p | 593.45p | 577.91p | 587.40p | 3232231 |
23/05/2019 | 590.20p | 590.60p | 567.80p | 580.80p | 3438341 |
22/05/2019 | 609.80p | 612.40p | 591.00p | 592.80p | 1714877 |
21/05/2019 | 613.00p | 613.60p | 600.60p | 607.00p | 3010515 |
20/05/2019 | 628.80p | 628.80p | 598.20p | 607.20p | 2330110 |
17/05/2019 | 606.60p | 627.20p | 601.00p | 626.60p | 5935717 |
16/05/2019 | 606.00p | 625.80p | 596.60p | 604.40p | 6460150 |
15/05/2019 | 591.60p | 596.00p | 577.40p | 593.40p | 2307601 |
14/05/2019 | 575.00p | 593.40p | 575.00p | 585.60p | 2313653 |
13/05/2019 | 595.60p | 595.60p | 569.20p | 575.80p | 2202328 |
10/05/2019 | 604.00p | 610.80p | 596.20p | 597.20p | 1807772 |
09/05/2019 | 615.00p | 615.10p | 582.01p | 599.60p | 1676987 |
08/05/2019 | 628.80p | 633.80p | 616.60p | 617.60p | 1633005 |
07/05/2019 | 629.00p | 634.20p | 602.40p | 617.80p | 2237921 |
03/05/2019 | 630.60p | 635.80p | 625.74p | 633.20p | 1866523 |
02/05/2019 | 656.00p | 656.00p | 629.54p | 634.00p | 2091605 |
01/05/2019 | 660.20p | 662.19p | 649.40p | 649.60p | 810623 |
30/04/2019 | 663.60p | 670.00p | 650.74p | 652.80p | 2107745 |
29/04/2019 | 663.80p | 680.20p | 662.80p | 667.60p | 1558380 |
26/04/2019 | 660.60p | 670.40p | 653.20p | 669.60p | 5357561 |
25/04/2019 | 652.60p | 664.20p | 651.00p | 661.00p | 3352757 |
24/04/2019 | 653.60p | 659.27p | 642.60p | 653.40p | 1858259 |
23/04/2019 | 648.60p | 656.13p | 639.20p | 654.40p | 4601881 |
18/04/2019 | 631.40p | 651.60p | 630.80p | 648.60p | 1811848 |
17/04/2019 | 635.20p | 644.39p | 626.40p | 638.20p | 1772821 |
16/04/2019 | 622.00p | 642.00p | 620.57p | 642.00p | 2441348 |
15/04/2019 | 629.00p | 632.00p | 616.60p | 621.40p | 1418762 |
12/04/2019 | 619.80p | 631.00p | 608.40p | 629.00p | 3074642 |
11/04/2019 | 595.20p | 618.00p | 590.40p | 618.00p | 5523572 |
10/04/2019 | 591.40p | 599.12p | 588.60p | 592.00p | 1544871 |
09/04/2019 | 580.40p | 597.80p | 580.00p | 595.00p | 5385073 |
08/04/2019 | 586.80p | 588.40p | 581.20p | 581.60p | 1505752 |
05/04/2019 | 578.00p | 600.38p | 578.00p | 588.00p | 3547464 |
04/04/2019 | 585.20p | 589.80p | 577.00p | 583.00p | 1939950 |
03/04/2019 | 581.40p | 592.20p | 574.00p | 585.20p | 2790914 |
02/04/2019 | 580.80p | 585.00p | 568.32p | 581.60p | 2534002 |
01/04/2019 | 556.00p | 579.40p | 553.40p | 579.00p | 4236293 |
29/03/2019 | 549.00p | 559.00p | 546.00p | 559.00p | 3908780 |
28/03/2019 | 541.00p | 555.00p | 531.00p | 543.00p | 3242855 |
27/03/2019 | 516.00p | 545.00p | 516.00p | 539.50p | 3695807 |
26/03/2019 | 511.00p | 518.00p | 504.00p | 511.50p | 3645515 |
25/03/2019 | 521.50p | 521.50p | 505.50p | 507.50p | 2595906 |
22/03/2019 | 535.50p | 548.79p | 513.00p | 519.00p | 5689029 |
21/03/2019 | 524.00p | 537.50p | 522.00p | 532.00p | 2587176 |
20/03/2019 | 537.00p | 541.50p | 523.00p | 525.50p | 2967382 |
19/03/2019 | 548.00p | 556.12p | 534.00p | 535.00p | 3695176 |
18/03/2019 | 543.50p | 559.50p | 541.50p | 552.50p | 2982628 |
15/03/2019 | 536.00p | 552.50p | 524.50p | 546.00p | 15395106 |
14/03/2019 | 530.00p | 550.50p | 523.50p | 530.00p | 5998554 |
13/03/2019 | 565.00p | 570.00p | 532.75p | 542.00p | 9706591 |
12/03/2019 | 591.50p | 595.00p | 563.00p | 568.00p | 5624996 |
11/03/2019 | 595.00p | 595.00p | 574.00p | 588.00p | 4746912 |
08/03/2019 | 665.00p | 668.00p | 557.00p | 588.50p | 17765506 |
07/03/2019 | 713.50p | 722.00p | 677.50p | 684.00p | 3857446 |
06/03/2019 | 694.00p | 726.50p | 690.00p | 717.00p | 5250452 |
05/03/2019 | 660.00p | 700.00p | 636.50p | 697.00p | 8218812 |
04/03/2019 | 670.00p | 681.00p | 651.00p | 651.00p | 2534697 |
01/03/2019 | 660.50p | 667.50p | 656.22p | 666.00p | 3098377 |
28/02/2019 | 671.00p | 672.00p | 650.50p | 656.50p | 3058557 |
27/02/2019 | 665.50p | 674.00p | 663.00p | 669.50p | 3509089 |
26/02/2019 | 642.50p | 674.00p | 640.50p | 670.00p | 4828660 |
25/02/2019 | 630.50p | 647.00p | 630.00p | 647.00p | 2524050 |
22/02/2019 | 641.00p | 654.11p | 628.00p | 628.00p | 3062225 |
21/02/2019 | 648.00p | 653.25p | 638.00p | 643.00p | 2345054 |
20/02/2019 | 615.00p | 650.00p | 614.00p | 649.00p | 2717708 |
19/02/2019 | 633.50p | 634.00p | 606.00p | 615.00p | 4541210 |
18/02/2019 | 640.00p | 643.00p | 628.50p | 630.00p | 2048796 |
15/02/2019 | 646.50p | 646.50p | 632.89p | 640.50p | 2784193 |
14/02/2019 | 656.00p | 660.50p | 640.00p | 641.50p | 1982184 |
13/02/2019 | 648.00p | 659.50p | 648.00p | 655.00p | 1779181 |
12/02/2019 | 664.50p | 672.99p | 646.00p | 646.00p | 1911757 |
11/02/2019 | 651.00p | 658.00p | 644.50p | 655.00p | 2153578 |
08/02/2019 | 657.00p | 659.06p | 641.50p | 647.50p | 2625083 |
07/02/2019 | 675.50p | 683.00p | 657.00p | 657.00p | 3435885 |
06/02/2019 | 675.50p | 684.50p | 674.00p | 682.50p | 2646285 |
05/02/2019 | 665.50p | 677.50p | 663.00p | 675.00p | 2944949 |
04/02/2019 | 676.00p | 679.50p | 656.17p | 663.50p | 3220157 |
01/02/2019 | 673.50p | 677.50p | 657.50p | 664.50p | 3162703 |
31/01/2019 | 662.00p | 684.25p | 662.00p | 672.00p | 4784948 |
30/01/2019 | 640.00p | 662.00p | 638.50p | 662.00p | 5739725 |
29/01/2019 | 635.00p | 654.50p | 626.00p | 640.00p | 6531788 |
28/01/2019 | 651.00p | 657.50p | 635.50p | 637.00p | 3081859 |
25/01/2019 | 680.00p | 680.00p | 649.00p | 652.50p | 2264584 |
24/01/2019 | 676.00p | 680.94p | 664.00p | 671.50p | 2379389 |
23/01/2019 | 688.00p | 691.00p | 665.00p | 669.50p | 2249824 |
22/01/2019 | 712.50p | 716.10p | 682.50p | 689.50p | 2360858 |
21/01/2019 | 710.00p | 719.50p | 707.50p | 711.00p | 1275382 |
18/01/2019 | 690.00p | 720.00p | 686.00p | 714.50p | 3952302 |
17/01/2019 | 700.00p | 710.00p | 675.00p | 687.00p | 5029335 |
16/01/2019 | 682.50p | 690.21p | 670.50p | 673.00p | 2634073 |
15/01/2019 | 665.00p | 694.00p | 665.00p | 675.50p | 4246226 |
14/01/2019 | 720.00p | 720.00p | 691.50p | 695.00p | 2460601 |
11/01/2019 | 728.00p | 734.50p | 718.50p | 719.50p | 2564207 |
10/01/2019 | 747.00p | 747.00p | 717.50p | 727.50p | 2529881 |
09/01/2019 | 719.00p | 759.50p | 712.34p | 735.00p | 3136257 |
08/01/2019 | 688.50p | 733.00p | 688.50p | 715.00p | 2945155 |
07/01/2019 | 694.00p | 699.00p | 679.50p | 689.50p | 2549858 |
04/01/2019 | 684.50p | 694.00p | 673.00p | 688.00p | 2418493 |
03/01/2019 | 683.00p | 694.00p | 672.00p | 676.50p | 1641304 |
02/01/2019 | 675.00p | 699.45p | 665.45p | 689.00p | 1948118 |
31/12/2018 | 687.00p | 687.00p | 664.50p | 674.00p | 949847 |
28/12/2018 | 680.50p | 682.95p | 659.50p | 681.00p | 1693049 |
27/12/2018 | 681.00p | 691.01p | 665.50p | 677.50p | 1538312 |
24/12/2018 | 676.00p | 689.00p | 658.36p | 669.00p | 601545 |
21/12/2018 | 671.00p | 700.50p | 671.00p | 683.50p | 3910827 |
20/12/2018 | 676.50p | 687.00p | 660.50p | 677.00p | 2198043 |
19/12/2018 | 712.00p | 730.00p | 683.00p | 690.00p | 3408514 |
18/12/2018 | 685.00p | 719.00p | 670.00p | 695.50p | 3153684 |
17/12/2018 | 720.00p | 727.50p | 672.50p | 686.00p | 3604463 |
14/12/2018 | 659.00p | 750.50p | 659.00p | 721.50p | 3215838 |
13/12/2018 | 670.00p | 681.00p | 658.00p | 661.50p | 1826144 |
12/12/2018 | 638.50p | 689.00p | 629.50p | 670.00p | 2302258 |
11/12/2018 | 639.00p | 678.00p | 623.50p | 642.50p | 2110648 |
10/12/2018 | 665.50p | 669.50p | 624.90p | 629.50p | 3815798 |
07/12/2018 | 699.50p | 705.50p | 669.00p | 669.00p | 2889808 |
06/12/2018 | 711.00p | 711.00p | 679.50p | 682.00p | 3203694 |
05/12/2018 | 721.50p | 740.00p | 707.50p | 722.50p | 2024909 |
04/12/2018 | 774.50p | 779.00p | 729.00p | 729.00p | 2300720 |
03/12/2018 | 749.00p | 783.00p | 747.50p | 777.00p | 2017860 |
30/11/2018 | 751.50p | 754.50p | 729.00p | 739.00p | 3788643 |
29/11/2018 | 778.00p | 782.61p | 744.00p | 751.50p | 2536673 |
28/11/2018 | 740.00p | 785.00p | 740.00p | 769.00p | 2328335 |
27/11/2018 | 812.50p | 812.50p | 760.50p | 778.50p | 2233386 |
26/11/2018 | 815.00p | 826.50p | 807.50p | 809.00p | 1719569 |
23/11/2018 | 783.00p | 813.50p | 783.00p | 809.00p | 1679715 |
22/11/2018 | 792.00p | 801.00p | 764.50p | 791.50p | 1308426 |
21/11/2018 | 753.50p | 785.00p | 743.00p | 775.50p | 1707563 |
20/11/2018 | 773.00p | 777.00p | 746.50p | 746.50p | 2772518 |
19/11/2018 | 786.00p | 800.00p | 774.20p | 780.00p | 1622127 |
16/11/2018 | 781.00p | 801.50p | 780.00p | 787.00p | 2170124 |
15/11/2018 | 827.00p | 831.50p | 775.50p | 777.00p | 2820925 |
14/11/2018 | 782.00p | 843.00p | 774.89p | 821.00p | 3829664 |
13/11/2018 | 785.50p | 796.00p | 750.50p | 777.50p | 4954311 |
12/11/2018 | 842.00p | 849.50p | 787.50p | 788.00p | 4152093 |
09/11/2018 | 869.50p | 871.00p | 836.00p | 838.00p | 2781373 |
08/11/2018 | 881.50p | 897.00p | 870.00p | 870.00p | 2267157 |
07/11/2018 | 900.50p | 912.00p | 875.00p | 883.00p | 1557544 |
06/11/2018 | 894.00p | 899.50p | 882.00p | 891.50p | 2061468 |
05/11/2018 | 939.00p | 946.50p | 893.50p | 893.50p | 2044453 |
02/11/2018 | 943.00p | 973.00p | 942.00p | 950.50p | 2098205 |
01/11/2018 | 931.00p | 944.04p | 924.95p | 943.00p | 2362484 |
31/10/2018 | 950.00p | 955.00p | 926.50p | 937.00p | 3335099 |
30/10/2018 | 910.00p | 948.00p | 907.00p | 933.50p | 3300172 |
29/10/2018 | 865.50p | 922.00p | 857.00p | 922.00p | 2855236 |
26/10/2018 | 868.50p | 872.50p | 858.50p | 865.50p | 2781027 |
25/10/2018 | 859.50p | 879.00p | 849.60p | 874.00p | 2124322 |
24/10/2018 | 876.50p | 881.50p | 845.50p | 866.50p | 3131620 |
23/10/2018 | 931.00p | 932.00p | 865.50p | 870.50p | 3895089 |
22/10/2018 | 950.00p | 950.00p | 931.00p | 937.50p | 2552854 |
*Close Price adjusted for both dividends and splits