Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2018 | 551.00p | 559.60p | 544.40p | 553.00p | 1723239 |
17/10/2018 | 550.00p | 567.40p | 543.60p | 551.00p | 1898780 |
16/10/2018 | 533.20p | 548.60p | 530.00p | 548.00p | 1702157 |
15/10/2018 | 529.80p | 539.40p | 529.00p | 536.80p | 1248097 |
12/10/2018 | 525.40p | 538.40p | 517.40p | 530.80p | 2085303 |
11/10/2018 | 526.20p | 527.60p | 506.40p | 514.60p | 4996405 |
10/10/2018 | 564.80p | 571.28p | 534.20p | 534.20p | 2445047 |
09/10/2018 | 550.20p | 576.12p | 550.00p | 564.80p | 2707141 |
08/10/2018 | 554.60p | 554.60p | 541.00p | 547.40p | 1638295 |
05/10/2018 | 568.80p | 571.69p | 552.20p | 553.60p | 2813742 |
04/10/2018 | 580.40p | 589.60p | 570.40p | 570.40p | 1636085 |
03/10/2018 | 577.20p | 588.77p | 575.80p | 584.00p | 2050630 |
02/10/2018 | 565.60p | 578.00p | 558.00p | 578.00p | 1513677 |
01/10/2018 | 563.20p | 571.40p | 559.00p | 568.20p | 1224953 |
28/09/2018 | 560.00p | 568.80p | 558.40p | 566.60p | 1811608 |
27/09/2018 | 557.20p | 564.40p | 554.20p | 560.60p | 1741567 |
26/09/2018 | 566.60p | 569.66p | 555.40p | 559.20p | 2284118 |
25/09/2018 | 550.40p | 568.00p | 548.40p | 565.80p | 2520010 |
24/09/2018 | 538.40p | 554.80p | 538.00p | 549.40p | 1758401 |
21/09/2018 | 541.20p | 547.20p | 535.00p | 547.20p | 7924856 |
20/09/2018 | 527.60p | 535.60p | 524.40p | 534.60p | 2864509 |
19/09/2018 | 509.80p | 533.00p | 503.40p | 527.40p | 2771999 |
18/09/2018 | 496.70p | 511.60p | 494.90p | 509.20p | 3005628 |
17/09/2018 | 481.10p | 497.10p | 479.90p | 495.70p | 1650868 |
14/09/2018 | 477.00p | 486.10p | 477.00p | 483.70p | 1096472 |
13/09/2018 | 475.10p | 487.80p | 471.30p | 475.10p | 1855544 |
12/09/2018 | 467.00p | 477.50p | 465.50p | 475.30p | 2046284 |
11/09/2018 | 476.80p | 480.40p | 463.50p | 467.00p | 2405016 |
10/09/2018 | 483.40p | 487.50p | 475.00p | 476.10p | 2033609 |
07/09/2018 | 485.20p | 487.90p | 476.60p | 481.30p | 2174007 |
06/09/2018 | 491.80p | 498.70p | 484.60p | 487.40p | 2345363 |
05/09/2018 | 492.50p | 495.60p | 485.40p | 489.70p | 2211310 |
04/09/2018 | 506.60p | 510.80p | 494.40p | 496.60p | 1734176 |
03/09/2018 | 503.00p | 513.60p | 496.80p | 508.60p | 1417740 |
31/08/2018 | 511.40p | 511.40p | 496.80p | 497.50p | 2553543 |
30/08/2018 | 516.60p | 522.20p | 508.60p | 510.20p | 2099243 |
29/08/2018 | 520.40p | 521.80p | 511.40p | 518.60p | 1939996 |
28/08/2018 | 494.00p | 527.80p | 493.70p | 518.00p | 2970513 |
24/08/2018 | 484.40p | 492.40p | 484.20p | 491.60p | 1523708 |
23/08/2018 | 476.90p | 492.40p | 476.90p | 487.80p | 1880643 |
22/08/2018 | 480.50p | 481.30p | 470.60p | 480.00p | 1804453 |
21/08/2018 | 483.20p | 486.30p | 472.50p | 486.10p | 1875382 |
20/08/2018 | 471.70p | 496.70p | 471.70p | 479.70p | 2650223 |
17/08/2018 | 461.20p | 471.80p | 457.89p | 466.60p | 2295497 |
16/08/2018 | 476.00p | 478.70p | 457.80p | 461.30p | 3131279 |
15/08/2018 | 518.00p | 518.00p | 484.90p | 488.90p | 3596571 |
14/08/2018 | 520.40p | 530.00p | 508.80p | 517.60p | 2285921 |
13/08/2018 | 504.80p | 524.40p | 492.88p | 520.60p | 2218557 |
10/08/2018 | 543.60p | 546.20p | 501.60p | 510.00p | 5707532 |
09/08/2018 | 563.80p | 565.40p | 542.60p | 560.40p | 2104372 |
08/08/2018 | 550.00p | 562.00p | 546.00p | 556.60p | 1725000 |
07/08/2018 | 553.60p | 559.00p | 549.20p | 554.00p | 2466538 |
06/08/2018 | 551.00p | 554.40p | 543.60p | 546.00p | 1654898 |
03/08/2018 | 540.00p | 551.20p | 534.40p | 547.80p | 2130448 |
02/08/2018 | 544.80p | 544.80p | 529.20p | 536.20p | 2436935 |
01/08/2018 | 556.00p | 557.20p | 548.20p | 550.40p | 2152091 |
31/07/2018 | 546.40p | 562.00p | 539.00p | 557.00p | 2587359 |
30/07/2018 | 541.00p | 555.00p | 534.20p | 545.20p | 1877013 |
27/07/2018 | 548.40p | 563.60p | 545.20p | 545.20p | 2374567 |
26/07/2018 | 538.80p | 550.80p | 537.60p | 550.00p | 1775504 |
25/07/2018 | 548.00p | 548.00p | 534.00p | 537.20p | 2468613 |
24/07/2018 | 528.80p | 552.00p | 527.00p | 549.00p | 3321605 |
23/07/2018 | 517.20p | 529.80p | 516.80p | 523.00p | 1541653 |
20/07/2018 | 522.00p | 528.60p | 513.60p | 522.60p | 1360654 |
19/07/2018 | 534.20p | 536.60p | 518.60p | 523.00p | 1914492 |
18/07/2018 | 527.00p | 539.20p | 522.00p | 538.20p | 1960401 |
17/07/2018 | 515.20p | 526.79p | 506.71p | 522.60p | 2394365 |
16/07/2018 | 522.80p | 523.40p | 511.00p | 514.20p | 873914 |
13/07/2018 | 516.20p | 526.60p | 512.40p | 522.00p | 2568943 |
12/07/2018 | 505.80p | 513.20p | 500.00p | 511.60p | 1547636 |
11/07/2018 | 516.00p | 519.60p | 497.27p | 504.80p | 2084998 |
10/07/2018 | 521.80p | 530.00p | 517.20p | 527.60p | 2008154 |
09/07/2018 | 518.40p | 526.80p | 511.00p | 522.80p | 1628470 |
06/07/2018 | 507.60p | 510.00p | 496.70p | 510.00p | 1701920 |
05/07/2018 | 489.10p | 507.60p | 486.00p | 504.80p | 2031921 |
04/07/2018 | 502.40p | 502.40p | 488.10p | 490.20p | 1475742 |
03/07/2018 | 492.80p | 506.20p | 482.60p | 503.00p | 2967756 |
02/07/2018 | 502.60p | 514.60p | 491.30p | 491.80p | 3104628 |
29/06/2018 | 514.00p | 524.20p | 501.40p | 508.40p | 2450048 |
28/06/2018 | 509.40p | 514.40p | 499.60p | 507.00p | 1970903 |
27/06/2018 | 510.00p | 517.20p | 498.60p | 513.60p | 2354790 |
26/06/2018 | 508.00p | 515.20p | 502.60p | 506.60p | 1873641 |
25/06/2018 | 520.40p | 521.20p | 502.40p | 502.80p | 1946213 |
22/06/2018 | 520.20p | 524.80p | 515.20p | 522.00p | 2487184 |
21/06/2018 | 528.00p | 531.40p | 513.60p | 515.80p | 2044859 |
20/06/2018 | 522.60p | 531.80p | 515.60p | 524.80p | 2932089 |
19/06/2018 | 532.20p | 535.40p | 508.40p | 515.60p | 4353825 |
18/06/2018 | 531.60p | 538.20p | 514.00p | 538.20p | 3203258 |
15/06/2018 | 550.00p | 551.40p | 529.60p | 529.60p | 13231640 |
14/06/2018 | 550.80p | 556.80p | 543.34p | 551.40p | 3511291 |
13/06/2018 | 550.20p | 572.00p | 550.20p | 556.60p | 3920607 |
12/06/2018 | 537.20p | 557.29p | 536.26p | 551.80p | 2857277 |
11/06/2018 | 502.40p | 547.20p | 502.40p | 537.00p | 4405568 |
08/06/2018 | 509.60p | 515.00p | 495.50p | 499.40p | 3585752 |
07/06/2018 | 520.40p | 525.20p | 512.00p | 513.40p | 2038791 |
06/06/2018 | 517.00p | 527.60p | 513.80p | 523.20p | 2145874 |
05/06/2018 | 506.60p | 526.00p | 506.60p | 515.00p | 2820829 |
04/06/2018 | 524.20p | 529.80p | 504.80p | 508.60p | 2249805 |
01/06/2018 | 512.40p | 527.00p | 501.80p | 522.60p | 5027656 |
31/05/2018 | 483.50p | 512.80p | 476.70p | 510.80p | 5107123 |
30/05/2018 | 484.00p | 487.50p | 472.30p | 482.90p | 1987271 |
29/05/2018 | 477.90p | 489.60p | 467.30p | 484.70p | 2380799 |
25/05/2018 | 482.50p | 483.80p | 475.60p | 478.40p | 1706910 |
24/05/2018 | 485.30p | 492.00p | 480.70p | 480.70p | 2206606 |
23/05/2018 | 486.80p | 492.40p | 475.70p | 480.00p | 2594911 |
22/05/2018 | 480.90p | 492.30p | 479.75p | 490.90p | 2835204 |
21/05/2018 | 499.50p | 502.60p | 481.80p | 483.70p | 3889715 |
18/05/2018 | 504.80p | 510.00p | 492.10p | 502.20p | 2671611 |
17/05/2018 | 499.30p | 505.20p | 497.90p | 504.60p | 2262876 |
16/05/2018 | 489.50p | 503.80p | 489.50p | 498.30p | 4618810 |
15/05/2018 | 501.40p | 512.40p | 495.80p | 495.80p | 3706920 |
14/05/2018 | 510.80p | 514.20p | 497.50p | 502.20p | 4888597 |
11/05/2018 | 502.00p | 520.00p | 500.20p | 512.40p | 4537166 |
10/05/2018 | 510.20p | 510.26p | 496.90p | 501.20p | 4376385 |
09/05/2018 | 492.00p | 509.00p | 489.70p | 507.80p | 2170755 |
08/05/2018 | 483.00p | 495.50p | 479.50p | 490.60p | 2557996 |
04/05/2018 | 490.00p | 498.54p | 475.08p | 481.60p | 3042961 |
03/05/2018 | 474.80p | 496.30p | 472.20p | 490.00p | 3469431 |
02/05/2018 | 454.90p | 476.70p | 451.79p | 476.00p | 2200228 |
01/05/2018 | 458.20p | 469.70p | 450.00p | 452.60p | 869086 |
30/04/2018 | 454.40p | 467.60p | 452.10p | 458.20p | 2399275 |
27/04/2018 | 448.80p | 454.90p | 444.80p | 453.60p | 2711537 |
26/04/2018 | 420.00p | 450.00p | 414.00p | 449.40p | 4717893 |
25/04/2018 | 408.40p | 422.00p | 405.00p | 421.50p | 4113889 |
24/04/2018 | 410.00p | 413.20p | 404.50p | 413.20p | 2537166 |
23/04/2018 | 411.60p | 416.39p | 403.40p | 406.60p | 2628180 |
20/04/2018 | 408.80p | 414.50p | 405.00p | 407.30p | 3079938 |
19/04/2018 | 401.70p | 414.90p | 400.52p | 409.00p | 2407952 |
18/04/2018 | 393.30p | 406.37p | 391.80p | 402.60p | 2802248 |
17/04/2018 | 374.10p | 391.50p | 374.10p | 389.30p | 3074265 |
16/04/2018 | 397.00p | 397.00p | 353.20p | 365.20p | 4537549 |
13/04/2018 | 396.70p | 401.70p | 392.00p | 392.60p | 1896822 |
12/04/2018 | 393.00p | 400.60p | 388.30p | 396.80p | 2038440 |
11/04/2018 | 395.00p | 408.30p | 383.30p | 394.60p | 4560852 |
10/04/2018 | 394.20p | 404.60p | 386.10p | 389.70p | 5775287 |
09/04/2018 | 450.00p | 450.00p | 355.50p | 385.40p | 10457147 |
06/04/2018 | 447.50p | 468.90p | 443.70p | 450.50p | 4858958 |
05/04/2018 | 435.40p | 452.40p | 432.90p | 450.40p | 3564095 |
04/04/2018 | 425.10p | 432.80p | 415.70p | 427.10p | 3873330 |
03/04/2018 | 430.80p | 433.90p | 425.40p | 427.30p | 4141837 |
29/03/2018 | 425.40p | 439.20p | 425.40p | 434.50p | 3335929 |
28/03/2018 | 445.40p | 445.40p | 422.90p | 425.20p | 4440081 |
27/03/2018 | 447.40p | 456.90p | 446.40p | 452.60p | 3983704 |
26/03/2018 | 439.90p | 448.80p | 437.70p | 443.50p | 3412585 |
23/03/2018 | 433.50p | 441.10p | 419.10p | 438.10p | 3434177 |
22/03/2018 | 429.70p | 444.00p | 427.05p | 436.00p | 4423236 |
21/03/2018 | 418.80p | 433.50p | 418.70p | 432.30p | 2853372 |
20/03/2018 | 414.40p | 423.80p | 408.80p | 418.30p | 3195480 |
19/03/2018 | 421.40p | 424.30p | 409.50p | 411.30p | 3062441 |
16/03/2018 | 438.40p | 439.80p | 415.10p | 420.90p | 11017892 |
15/03/2018 | 440.70p | 442.40p | 433.70p | 438.50p | 2529656 |
14/03/2018 | 442.30p | 450.00p | 437.90p | 442.10p | 2681627 |
13/03/2018 | 443.50p | 457.00p | 441.80p | 444.20p | 2928172 |
12/03/2018 | 438.40p | 449.00p | 436.15p | 448.40p | 2335912 |
09/03/2018 | 437.20p | 444.80p | 430.70p | 437.00p | 2922636 |
08/03/2018 | 436.20p | 443.20p | 430.20p | 439.50p | 2888820 |
07/03/2018 | 437.90p | 462.60p | 432.40p | 455.10p | 3678240 |
06/03/2018 | 441.10p | 448.70p | 435.60p | 439.70p | 3646123 |
05/03/2018 | 444.60p | 448.60p | 431.10p | 437.10p | 2974237 |
02/03/2018 | 447.70p | 451.50p | 430.13p | 444.30p | 4377987 |
01/03/2018 | 426.00p | 461.40p | 426.00p | 448.20p | 4425456 |
28/02/2018 | 435.00p | 437.10p | 425.80p | 427.10p | 2482215 |
27/02/2018 | 426.00p | 440.50p | 424.00p | 438.00p | 3620997 |
26/02/2018 | 437.50p | 442.00p | 424.30p | 425.90p | 2527411 |
23/02/2018 | 433.40p | 437.30p | 428.70p | 432.20p | 1972672 |
22/02/2018 | 422.60p | 434.90p | 415.40p | 433.60p | 2396225 |
21/02/2018 | 430.60p | 433.50p | 425.60p | 427.60p | 2980497 |
20/02/2018 | 415.70p | 435.00p | 414.90p | 432.70p | 4360510 |
19/02/2018 | 393.70p | 414.20p | 393.10p | 412.00p | 2221996 |
16/02/2018 | 386.70p | 397.10p | 382.80p | 394.60p | 2956657 |
15/02/2018 | 382.70p | 389.10p | 380.70p | 383.50p | 3227493 |
14/02/2018 | 366.30p | 378.10p | 359.40p | 375.30p | 3148069 |
13/02/2018 | 358.20p | 364.10p | 353.54p | 360.60p | 2860362 |
12/02/2018 | 342.00p | 357.30p | 342.00p | 352.30p | 3540241 |
09/02/2018 | 331.20p | 337.10p | 330.50p | 333.10p | 3874994 |
08/02/2018 | 350.30p | 351.10p | 335.80p | 336.80p | 3195799 |
07/02/2018 | 356.50p | 359.80p | 348.70p | 354.90p | 2961653 |
06/02/2018 | 351.20p | 363.10p | 344.10p | 352.30p | 4220365 |
05/02/2018 | 360.70p | 369.80p | 356.30p | 367.30p | 2490069 |
02/02/2018 | 380.00p | 382.10p | 362.30p | 364.50p | 3594667 |
01/02/2018 | 373.00p | 384.50p | 372.90p | 379.10p | 2075622 |
31/01/2018 | 378.80p | 379.40p | 371.70p | 371.70p | 2921611 |
30/01/2018 | 380.60p | 382.00p | 375.60p | 376.40p | 2013870 |
29/01/2018 | 386.30p | 388.18p | 383.00p | 385.00p | 2563660 |
26/01/2018 | 376.50p | 385.50p | 374.60p | 383.70p | 2451328 |
25/01/2018 | 374.70p | 383.40p | 372.20p | 377.40p | 2342357 |
24/01/2018 | 379.20p | 380.50p | 374.50p | 374.50p | 2472461 |
23/01/2018 | 397.20p | 397.90p | 379.52p | 379.80p | 2811668 |
22/01/2018 | 392.00p | 401.30p | 388.92p | 395.40p | 4321738 |
19/01/2018 | 389.70p | 397.00p | 386.80p | 392.80p | 4519580 |
18/01/2018 | 371.60p | 388.90p | 367.40p | 388.40p | 4088958 |
17/01/2018 | 372.10p | 375.10p | 364.20p | 373.10p | 3850922 |
16/01/2018 | 372.80p | 377.40p | 372.40p | 373.90p | 4811218 |
15/01/2018 | 376.50p | 379.30p | 373.80p | 376.30p | 2467282 |
12/01/2018 | 384.50p | 388.40p | 375.00p | 375.00p | 12167423 |
11/01/2018 | 375.70p | 390.30p | 371.30p | 382.90p | 4143915 |
10/01/2018 | 379.90p | 381.10p | 374.70p | 375.00p | 3462479 |
09/01/2018 | 373.50p | 381.90p | 373.50p | 378.80p | 3890358 |
08/01/2018 | 372.50p | 380.20p | 370.20p | 371.10p | 2584177 |
05/01/2018 | 370.90p | 373.60p | 366.40p | 371.20p | 1879190 |
*Close Price adjusted for both dividends and splits