Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/08/2019 | 800.49p | 813.29p | 792.91p | 803.02p | 1708965 |
02/08/2019 | 793.08p | 822.21p | 777.09p | 810.09p | 3182501 |
01/08/2019 | 809.08p | 823.90p | 798.98p | 808.24p | 1278245 |
31/07/2019 | 793.42p | 822.98p | 793.42p | 811.60p | 2624984 |
30/07/2019 | 841.91p | 845.97p | 795.94p | 796.11p | 4782468 |
29/07/2019 | 871.38p | 882.18p | 843.18p | 843.18p | 2976788 |
26/07/2019 | 888.22p | 891.16p | 860.44p | 867.59p | 2707136 |
25/07/2019 | 926.10p | 934.10p | 894.53p | 903.37p | 1928091 |
24/07/2019 | 934.94p | 937.89p | 918.11p | 921.47p | 2006226 |
23/07/2019 | 933.26p | 939.57p | 914.84p | 937.05p | 2068175 |
22/07/2019 | 922.74p | 943.36p | 915.16p | 932.42p | 1946738 |
19/07/2019 | 909.27p | 926.10p | 904.64p | 926.10p | 3084037 |
18/07/2019 | 892.43p | 907.58p | 886.69p | 905.90p | 5365805 |
17/07/2019 | 884.01p | 890.04p | 862.54p | 870.96p | 2958244 |
16/07/2019 | 840.23p | 885.27p | 840.23p | 883.59p | 3758189 |
15/07/2019 | 827.60p | 844.44p | 824.23p | 838.38p | 1663060 |
12/07/2019 | 826.42p | 840.06p | 820.02p | 834.67p | 1645731 |
11/07/2019 | 827.77p | 831.81p | 798.81p | 811.94p | 2763386 |
10/07/2019 | 830.63p | 845.28p | 822.55p | 825.07p | 2347233 |
09/07/2019 | 849.49p | 849.49p | 817.33p | 827.94p | 3645122 |
08/07/2019 | 859.59p | 869.70p | 850.33p | 856.65p | 1646949 |
05/07/2019 | 853.70p | 865.91p | 844.44p | 864.22p | 2514161 |
04/07/2019 | 816.66p | 853.28p | 814.97p | 853.28p | 2904679 |
03/07/2019 | 813.12p | 821.37p | 806.55p | 819.85p | 1419164 |
02/07/2019 | 811.77p | 814.97p | 800.19p | 811.94p | 1902124 |
01/07/2019 | 808.24p | 820.19p | 800.15p | 813.29p | 3307306 |
28/06/2019 | 769.17p | 803.86p | 766.14p | 802.51p | 3634622 |
27/06/2019 | 744.25p | 773.72p | 740.06p | 766.14p | 3842810 |
26/06/2019 | 720.17p | 736.51p | 715.63p | 726.23p | 1678587 |
25/06/2019 | 736.51p | 746.44p | 719.67p | 724.55p | 2125054 |
24/06/2019 | 745.93p | 751.49p | 734.15p | 739.87p | 2327038 |
21/06/2019 | 749.30p | 759.24p | 740.38p | 743.58p | 11754639 |
20/06/2019 | 736.17p | 754.69p | 734.48p | 751.49p | 2331526 |
19/06/2019 | 752.00p | 756.37p | 730.61p | 730.61p | 4008690 |
18/06/2019 | 748.80p | 765.30p | 745.09p | 758.23p | 3110778 |
17/06/2019 | 764.46p | 764.96p | 737.35p | 747.96p | 4474926 |
14/06/2019 | 778.26p | 788.03p | 773.72p | 782.14p | 1986818 |
13/06/2019 | 771.87p | 785.84p | 770.06p | 778.77p | 1912486 |
12/06/2019 | 779.11p | 789.55p | 771.53p | 774.73p | 1872081 |
11/06/2019 | 778.60p | 789.88p | 769.62p | 778.77p | 1829952 |
10/06/2019 | 770.35p | 779.27p | 766.48p | 778.26p | 1945111 |
07/06/2019 | 766.65p | 775.25p | 760.08p | 766.14p | 2346246 |
06/06/2019 | 766.14p | 775.91p | 759.74p | 766.48p | 3152142 |
05/06/2019 | 753.18p | 771.81p | 747.28p | 760.75p | 3756487 |
04/06/2019 | 718.83p | 750.65p | 713.10p | 745.09p | 3056888 |
03/06/2019 | 729.26p | 734.82p | 707.21p | 719.67p | 3509572 |
31/05/2019 | 750.65p | 753.34p | 724.05p | 733.47p | 2855296 |
30/05/2019 | 745.26p | 752.33p | 738.86p | 748.97p | 2345308 |
29/05/2019 | 762.27p | 765.97p | 746.10p | 747.62p | 2039790 |
28/05/2019 | 782.14p | 786.18p | 763.11p | 765.64p | 2675013 |
24/05/2019 | 787.19p | 795.95p | 773.72p | 773.72p | 4760852 |
23/05/2019 | 777.76p | 786.52p | 755.20p | 780.45p | 6097003 |
22/05/2019 | 829.28p | 841.49p | 776.24p | 780.62p | 5094377 |
21/05/2019 | 836.02p | 844.44p | 820.44p | 828.95p | 3247957 |
20/05/2019 | 851.59p | 857.91p | 829.28p | 833.49p | 4250881 |
17/05/2019 | 857.49p | 879.38p | 832.99p | 862.96p | 6489062 |
16/05/2019 | 834.84p | 836.36p | 810.59p | 819.18p | 4216411 |
15/05/2019 | 846.54p | 848.65p | 822.72p | 836.69p | 2942429 |
14/05/2019 | 858.75p | 864.64p | 840.57p | 842.33p | 2339704 |
13/05/2019 | 870.54p | 876.30p | 855.80p | 855.80p | 1730732 |
10/05/2019 | 875.59p | 886.11p | 864.64p | 870.54p | 1435279 |
09/05/2019 | 880.22p | 891.59p | 866.33p | 871.80p | 2448507 |
08/05/2019 | 913.48p | 917.69p | 881.48p | 884.01p | 2448682 |
07/05/2019 | 932.84p | 944.21p | 911.79p | 911.79p | 2538270 |
03/05/2019 | 960.20p | 961.68p | 933.26p | 940.42p | 1920649 |
02/05/2019 | 979.99p | 994.72p | 960.62p | 960.62p | 1365458 |
01/05/2019 | 985.04p | 996.40p | 981.67p | 990.51p | 424184 |
30/04/2019 | 987.56p | 989.67p | 976.20p | 979.57p | 1491969 |
29/04/2019 | 976.62p | 1,006.93p | 975.14p | 981.67p | 1299023 |
26/04/2019 | 983.78p | 985.32p | 967.36p | 971.57p | 1944909 |
25/04/2019 | 993.04p | 995.56p | 975.78p | 989.67p | 1270453 |
24/04/2019 | 985.04p | 1,005.67p | 980.83p | 988.41p | 2271150 |
23/04/2019 | 1,016.19p | 1,016.19p | 975.78p | 986.72p | 2273229 |
18/04/2019 | 1,021.66p | 1,030.92p | 1,014.08p | 1,026.29p | 1832412 |
17/04/2019 | 1,014.51p | 1,036.39p | 1,008.53p | 1,020.82p | 1764539 |
16/04/2019 | 981.67p | 1,022.10p | 968.20p | 1,014.51p | 2360880 |
15/04/2019 | 968.20p | 996.82p | 968.20p | 990.51p | 1896762 |
12/04/2019 | 958.10p | 984.20p | 943.36p | 969.04p | 3187339 |
11/04/2019 | 905.06p | 970.92p | 891.16p | 963.57p | 4594413 |
10/04/2019 | 875.59p | 897.48p | 875.59p | 889.06p | 1812785 |
09/04/2019 | 886.53p | 896.64p | 875.17p | 875.59p | 1973115 |
08/04/2019 | 893.69p | 908.00p | 882.75p | 883.17p | 1289952 |
05/04/2019 | 897.06p | 906.74p | 886.07p | 891.59p | 4001970 |
04/04/2019 | 891.59p | 908.42p | 888.22p | 891.59p | 2312079 |
03/04/2019 | 875.59p | 900.85p | 871.38p | 889.06p | 3177845 |
02/04/2019 | 843.60p | 875.24p | 839.64p | 872.64p | 5241006 |
01/04/2019 | 888.22p | 888.22p | 846.12p | 849.49p | 9327466 |
29/03/2019 | 943.36p | 952.62p | 921.05p | 940.84p | 3455041 |
28/03/2019 | 960.62p | 973.67p | 936.63p | 941.26p | 1865680 |
27/03/2019 | 951.78p | 976.20p | 947.15p | 974.09p | 2752398 |
26/03/2019 | 979.57p | 979.57p | 943.78p | 945.47p | 2898795 |
25/03/2019 | 966.94p | 985.46p | 966.94p | 972.41p | 1183879 |
22/03/2019 | 995.56p | 1,005.10p | 963.15p | 974.51p | 2088944 |
21/03/2019 | 1,038.08p | 1,043.55p | 989.67p | 990.09p | 3244216 |
20/03/2019 | 1,050.71p | 1,050.71p | 1,020.82p | 1,022.08p | 1694257 |
19/03/2019 | 1,058.71p | 1,058.71p | 1,041.87p | 1,048.18p | 1103364 |
18/03/2019 | 1,059.55p | 1,063.34p | 1,042.29p | 1,050.71p | 1602005 |
15/03/2019 | 1,035.55p | 1,060.18p | 1,029.66p | 1,059.97p | 2561256 |
14/03/2019 | 990.93p | 1,034.71p | 976.62p | 1,031.34p | 2331641 |
13/03/2019 | 991.77p | 995.56p | 988.41p | 990.09p | 2033778 |
12/03/2019 | 985.46p | 1,018.29p | 981.67p | 996.82p | 1946359 |
11/03/2019 | 990.51p | 997.25p | 972.83p | 977.88p | 1723514 |
08/03/2019 | 998.93p | 1,003.56p | 983.35p | 983.35p | 1529833 |
07/03/2019 | 1,043.97p | 1,050.71p | 993.46p | 1,006.93p | 2478747 |
06/03/2019 | 1,039.76p | 1,050.71p | 1,020.40p | 1,047.34p | 2976343 |
05/03/2019 | 1,045.23p | 1,045.23p | 1,020.82p | 1,032.61p | 1962632 |
04/03/2019 | 1,068.81p | 1,068.81p | 1,034.29p | 1,039.34p | 1938508 |
01/03/2019 | 1,043.55p | 1,068.81p | 1,040.18p | 1,057.44p | 2013368 |
28/02/2019 | 1,066.28p | 1,073.33p | 1,022.08p | 1,033.45p | 3625849 |
27/02/2019 | 1,126.90p | 1,130.27p | 1,100.38p | 1,104.17p | 2970941 |
26/02/2019 | 1,099.54p | 1,151.32p | 1,087.75p | 1,134.48p | 3377904 |
25/02/2019 | 1,097.01p | 1,109.64p | 1,092.38p | 1,106.69p | 1359302 |
22/02/2019 | 1,097.85p | 1,113.43p | 1,086.07p | 1,092.38p | 1237262 |
21/02/2019 | 1,110.06p | 1,114.27p | 1,083.96p | 1,094.49p | 2609194 |
20/02/2019 | 1,081.86p | 1,123.11p | 1,073.86p | 1,111.33p | 2962554 |
19/02/2019 | 1,074.28p | 1,089.01p | 1,059.59p | 1,069.65p | 2335019 |
18/02/2019 | 1,074.70p | 1,089.44p | 1,062.07p | 1,079.75p | 1177006 |
15/02/2019 | 1,065.02p | 1,081.86p | 1,061.93p | 1,076.39p | 1476028 |
14/02/2019 | 1,076.81p | 1,091.96p | 1,064.18p | 1,066.70p | 1321779 |
13/02/2019 | 1,061.65p | 1,084.38p | 1,057.44p | 1,079.33p | 1481841 |
12/02/2019 | 1,078.49p | 1,081.23p | 1,054.08p | 1,065.44p | 1815511 |
11/02/2019 | 1,081.44p | 1,103.33p | 1,076.39p | 1,083.54p | 1763036 |
08/02/2019 | 1,091.12p | 1,099.96p | 1,076.81p | 1,078.91p | 2108865 |
07/02/2019 | 1,094.49p | 1,105.43p | 1,084.38p | 1,095.75p | 2055278 |
06/02/2019 | 1,091.12p | 1,116.38p | 1,073.44p | 1,111.33p | 2236134 |
05/02/2019 | 1,081.02p | 1,095.33p | 1,072.18p | 1,093.22p | 2414355 |
04/02/2019 | 1,071.33p | 1,074.70p | 1,035.27p | 1,071.33p | 2601423 |
01/02/2019 | 1,060.81p | 1,079.75p | 1,060.39p | 1,070.91p | 2284513 |
31/01/2019 | 1,080.17p | 1,092.80p | 1,062.07p | 1,064.18p | 2856947 |
30/01/2019 | 1,073.86p | 1,099.12p | 1,065.86p | 1,086.07p | 1410521 |
29/01/2019 | 1,081.02p | 1,097.43p | 1,067.97p | 1,075.54p | 2309536 |
28/01/2019 | 1,092.38p | 1,108.38p | 1,078.91p | 1,088.59p | 1762717 |
25/01/2019 | 1,064.18p | 1,097.43p | 1,056.60p | 1,088.17p | 3196850 |
24/01/2019 | 1,071.33p | 1,084.80p | 1,038.92p | 1,056.18p | 2701360 |
23/01/2019 | 1,031.76p | 1,078.91p | 1,028.40p | 1,077.65p | 3687810 |
22/01/2019 | 968.20p | 1,051.97p | 965.67p | 1,039.34p | 5038804 |
21/01/2019 | 993.88p | 1,011.56p | 977.21p | 977.88p | 1963761 |
18/01/2019 | 940.00p | 993.88p | 933.96p | 986.72p | 6342078 |
17/01/2019 | 991.77p | 997.67p | 966.94p | 984.20p | 3175745 |
16/01/2019 | 990.51p | 1,019.14p | 982.51p | 1,004.40p | 2460236 |
15/01/2019 | 998.09p | 1,001.46p | 974.51p | 985.04p | 2467242 |
14/01/2019 | 982.51p | 998.93p | 976.62p | 991.77p | 2401326 |
11/01/2019 | 967.78p | 982.09p | 958.94p | 980.83p | 1582507 |
10/01/2019 | 959.78p | 983.96p | 950.94p | 961.46p | 1548301 |
09/01/2019 | 979.57p | 985.04p | 953.89p | 967.78p | 2351749 |
08/01/2019 | 920.21p | 980.27p | 916.84p | 966.10p | 2643232 |
07/01/2019 | 936.21p | 945.47p | 924.42p | 926.10p | 2271334 |
04/01/2019 | 918.53p | 932.00p | 909.15p | 932.00p | 1680345 |
03/01/2019 | 924.42p | 945.05p | 913.51p | 914.32p | 1342191 |
02/01/2019 | 935.79p | 952.62p | 907.16p | 927.79p | 1190779 |
31/12/2018 | 936.21p | 953.89p | 928.63p | 930.31p | 366800 |
28/12/2018 | 909.27p | 936.63p | 902.53p | 935.79p | 1176891 |
27/12/2018 | 925.68p | 934.10p | 894.53p | 902.11p | 1066508 |
24/12/2018 | 921.89p | 934.52p | 907.58p | 925.26p | 293972 |
21/12/2018 | 914.32p | 932.42p | 908.42p | 920.21p | 1737953 |
20/12/2018 | 893.27p | 922.74p | 877.27p | 918.11p | 1320141 |
19/12/2018 | 907.58p | 932.42p | 904.64p | 905.06p | 1565556 |
18/12/2018 | 884.01p | 914.74p | 884.01p | 907.58p | 1584299 |
17/12/2018 | 919.37p | 921.05p | 873.06p | 885.27p | 3180857 |
14/12/2018 | 913.48p | 931.16p | 901.27p | 927.79p | 2190395 |
13/12/2018 | 922.32p | 933.68p | 911.79p | 925.26p | 2332940 |
12/12/2018 | 893.69p | 913.90p | 881.90p | 905.48p | 2110996 |
11/12/2018 | 886.96p | 901.27p | 867.17p | 896.64p | 2633960 |
10/12/2018 | 934.10p | 944.21p | 880.64p | 887.38p | 3108362 |
07/12/2018 | 945.47p | 956.41p | 925.68p | 935.79p | 1914178 |
06/12/2018 | 940.00p | 942.94p | 916.84p | 931.16p | 3353420 |
05/12/2018 | 910.11p | 961.46p | 903.37p | 944.63p | 3219980 |
04/12/2018 | 940.84p | 945.68p | 921.47p | 921.89p | 3423276 |
03/12/2018 | 946.31p | 951.36p | 921.89p | 938.31p | 3240822 |
30/11/2018 | 965.25p | 972.52p | 936.63p | 936.63p | 2985354 |
29/11/2018 | 981.67p | 997.75p | 949.68p | 962.73p | 3058920 |
28/11/2018 | 1,014.08p | 1,022.50p | 973.67p | 976.20p | 3816840 |
27/11/2018 | 1,043.13p | 1,047.76p | 1,012.86p | 1,026.29p | 2317990 |
26/11/2018 | 1,034.71p | 1,049.02p | 1,021.24p | 1,042.29p | 3468410 |
23/11/2018 | 979.57p | 1,017.45p | 977.88p | 1,016.19p | 2452022 |
22/11/2018 | 957.26p | 984.62p | 942.94p | 976.62p | 2545781 |
21/11/2018 | 939.57p | 955.15p | 927.37p | 955.15p | 2337865 |
20/11/2018 | 1,006.09p | 1,011.56p | 920.21p | 934.94p | 5158666 |
19/11/2018 | 981.25p | 1,012.82p | 979.57p | 989.25p | 2990789 |
16/11/2018 | 989.67p | 1,014.08p | 955.99p | 978.30p | 2902048 |
15/11/2018 | 1,056.18p | 1,065.44p | 967.17p | 982.51p | 4288242 |
14/11/2018 | 1,057.02p | 1,084.80p | 1,051.13p | 1,052.39p | 3326556 |
13/11/2018 | 1,025.03p | 1,053.23p | 1,020.82p | 1,049.87p | 3061400 |
12/11/2018 | 1,061.65p | 1,061.65p | 1,007.77p | 1,022.92p | 2287577 |
09/11/2018 | 1,035.97p | 1,063.34p | 1,012.82p | 1,055.76p | 2623993 |
08/11/2018 | 1,045.66p | 1,051.97p | 1,027.13p | 1,033.87p | 1899339 |
07/11/2018 | 1,017.45p | 1,042.71p | 1,010.72p | 1,042.71p | 1791778 |
06/11/2018 | 1,034.71p | 1,047.76p | 1,016.61p | 1,017.87p | 2272772 |
05/11/2018 | 1,048.18p | 1,072.18p | 1,030.92p | 1,030.92p | 1728081 |
02/11/2018 | 1,060.39p | 1,078.91p | 1,051.13p | 1,051.13p | 2387180 |
01/11/2018 | 1,003.98p | 1,064.60p | 999.66p | 1,042.71p | 3331574 |
31/10/2018 | 998.09p | 1,021.28p | 995.61p | 1,010.30p | 2203235 |
30/10/2018 | 985.88p | 996.82p | 965.67p | 990.93p | 2301944 |
29/10/2018 | 982.09p | 1,012.55p | 982.09p | 985.04p | 1653590 |
26/10/2018 | 972.41p | 994.30p | 972.41p | 983.35p | 1791882 |
25/10/2018 | 956.41p | 986.30p | 949.26p | 984.62p | 1555087 |
24/10/2018 | 968.20p | 981.67p | 956.41p | 960.62p | 2490014 |
23/10/2018 | 926.10p | 953.89p | 913.40p | 953.47p | 2845301 |
22/10/2018 | 907.58p | 941.68p | 907.58p | 929.47p | 3450471 |
19/10/2018 | 934.52p | 947.57p | 893.69p | 899.16p | 5654803 |
*Close Price adjusted for both dividends and splits