Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/11/2018 | 375.00p | 400.00p | 360.40p | 400.00p | 151094 |
02/11/2018 | 372.00p | 389.36p | 365.14p | 378.05p | 97803 |
01/11/2018 | 371.60p | 375.35p | 364.00p | 370.00p | 130988 |
31/10/2018 | 358.00p | 383.00p | 353.95p | 373.50p | 275072 |
30/10/2018 | 351.15p | 364.00p | 340.50p | 349.00p | 165132 |
29/10/2018 | 359.95p | 374.00p | 351.60p | 355.00p | 232327 |
26/10/2018 | 368.50p | 372.00p | 350.05p | 350.30p | 99457 |
25/10/2018 | 380.05p | 381.37p | 360.20p | 368.50p | 201908 |
24/10/2018 | 394.55p | 412.00p | 362.88p | 376.90p | 86648 |
23/10/2018 | 435.00p | 435.00p | 372.10p | 388.50p | 212248 |
22/10/2018 | 430.00p | 438.00p | 403.00p | 410.00p | 292427 |
19/10/2018 | 424.00p | 440.00p | 415.05p | 430.00p | 335796 |
18/10/2018 | 401.00p | 420.00p | 396.10p | 410.00p | 215889 |
17/10/2018 | 400.00p | 411.71p | 394.75p | 402.25p | 159639 |
16/10/2018 | 401.00p | 419.22p | 375.00p | 398.00p | 144402 |
15/10/2018 | 370.00p | 382.00p | 370.00p | 382.00p | 142985 |
12/10/2018 | 378.00p | 380.00p | 366.20p | 370.00p | 416637 |
11/10/2018 | 399.00p | 399.00p | 376.00p | 376.00p | 577284 |
10/10/2018 | 357.00p | 400.05p | 349.31p | 384.65p | 1155828 |
09/10/2018 | 340.00p | 351.50p | 331.29p | 350.00p | 423552 |
08/10/2018 | 340.00p | 357.16p | 327.00p | 342.00p | 460343 |
05/10/2018 | 354.80p | 354.80p | 331.83p | 342.70p | 1456763 |
04/10/2018 | 365.00p | 371.58p | 329.50p | 340.00p | 2070976 |
03/10/2018 | 370.00p | 390.00p | 334.50p | 365.00p | 2044145 |
02/10/2018 | 439.90p | 439.90p | 361.54p | 364.00p | 5125685 |
01/10/2018 | 440.00p | 441.34p | 426.00p | 439.00p | 804275 |
28/09/2018 | 460.00p | 460.00p | 435.00p | 440.00p | 10231563 |
*Close Price adjusted for both dividends and splits