Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2019 | 432.20p | 444.20p | 426.20p | 439.20p | 278374 |
07/08/2019 | 433.00p | 440.60p | 428.60p | 434.40p | 478134 |
06/08/2019 | 438.00p | 453.20p | 438.00p | 441.60p | 355972 |
05/08/2019 | 457.60p | 463.61p | 438.00p | 445.40p | 428405 |
02/08/2019 | 495.20p | 495.20p | 448.80p | 460.00p | 1019205 |
01/08/2019 | 496.80p | 507.00p | 496.20p | 502.00p | 245381 |
31/07/2019 | 517.50p | 520.00p | 504.00p | 510.00p | 613171 |
30/07/2019 | 535.00p | 537.50p | 511.00p | 513.50p | 502889 |
29/07/2019 | 546.00p | 551.00p | 541.00p | 541.00p | 173795 |
26/07/2019 | 562.00p | 562.00p | 547.50p | 547.50p | 477308 |
25/07/2019 | 567.00p | 567.00p | 558.50p | 561.50p | 281916 |
24/07/2019 | 568.00p | 568.00p | 559.50p | 565.00p | 225008 |
23/07/2019 | 554.00p | 563.50p | 554.00p | 560.00p | 284500 |
22/07/2019 | 540.00p | 554.50p | 539.00p | 551.00p | 377098 |
19/07/2019 | 528.00p | 531.00p | 524.50p | 527.50p | 283991 |
18/07/2019 | 538.00p | 538.00p | 520.50p | 525.00p | 334490 |
17/07/2019 | 526.50p | 529.50p | 524.00p | 526.50p | 207296 |
16/07/2019 | 529.00p | 534.50p | 520.50p | 534.50p | 246175 |
15/07/2019 | 539.00p | 543.00p | 526.50p | 529.50p | 137152 |
12/07/2019 | 534.50p | 547.00p | 530.50p | 534.50p | 159073 |
11/07/2019 | 546.00p | 548.50p | 536.50p | 539.50p | 180862 |
10/07/2019 | 526.00p | 544.00p | 526.00p | 542.00p | 318661 |
09/07/2019 | 528.00p | 528.00p | 518.00p | 526.00p | 458024 |
08/07/2019 | 521.50p | 536.80p | 516.00p | 523.50p | 296804 |
05/07/2019 | 498.80p | 527.50p | 497.80p | 513.50p | 364944 |
04/07/2019 | 513.00p | 518.50p | 513.00p | 515.00p | 179944 |
03/07/2019 | 517.50p | 522.50p | 513.00p | 513.00p | 247469 |
02/07/2019 | 536.00p | 536.50p | 519.50p | 521.00p | 439923 |
01/07/2019 | 511.00p | 538.50p | 511.00p | 535.50p | 330404 |
28/06/2019 | 522.00p | 523.00p | 506.50p | 510.50p | 312241 |
27/06/2019 | 515.50p | 528.00p | 507.50p | 521.50p | 541006 |
26/06/2019 | 518.00p | 528.50p | 512.50p | 515.50p | 447207 |
25/06/2019 | 522.00p | 525.00p | 510.00p | 510.00p | 264512 |
24/06/2019 | 533.00p | 539.50p | 524.00p | 525.50p | 164249 |
21/06/2019 | 535.00p | 545.13p | 533.00p | 534.50p | 593147 |
20/06/2019 | 528.00p | 543.50p | 523.58p | 535.00p | 463816 |
19/06/2019 | 524.50p | 524.50p | 507.50p | 521.00p | 503751 |
18/06/2019 | 498.80p | 519.00p | 492.80p | 514.50p | 305245 |
17/06/2019 | 498.20p | 498.40p | 491.00p | 495.60p | 308677 |
14/06/2019 | 506.00p | 512.00p | 495.00p | 495.00p | 299919 |
13/06/2019 | 514.50p | 514.50p | 501.50p | 506.00p | 288925 |
12/06/2019 | 514.50p | 521.00p | 510.00p | 510.00p | 467831 |
11/06/2019 | 521.50p | 528.50p | 517.50p | 524.00p | 312006 |
10/06/2019 | 520.50p | 527.50p | 519.00p | 523.50p | 214280 |
07/06/2019 | 527.00p | 529.50p | 512.00p | 518.50p | 477353 |
06/06/2019 | 510.50p | 521.00p | 507.00p | 516.00p | 593320 |
05/06/2019 | 522.00p | 529.00p | 505.50p | 508.50p | 196763 |
04/06/2019 | 504.50p | 525.50p | 503.38p | 520.50p | 328471 |
03/06/2019 | 505.50p | 514.12p | 498.20p | 509.00p | 203497 |
31/05/2019 | 507.00p | 512.50p | 495.60p | 508.00p | 400666 |
30/05/2019 | 518.00p | 529.00p | 512.50p | 515.50p | 384669 |
29/05/2019 | 525.00p | 526.50p | 510.00p | 515.50p | 309323 |
28/05/2019 | 532.50p | 539.50p | 525.50p | 531.50p | 277333 |
24/05/2019 | 540.00p | 542.00p | 525.00p | 526.50p | 281597 |
23/05/2019 | 555.00p | 555.00p | 532.00p | 532.50p | 762309 |
22/05/2019 | 561.00p | 565.50p | 558.00p | 562.00p | 344156 |
21/05/2019 | 555.00p | 565.50p | 554.50p | 565.00p | 161472 |
20/05/2019 | 567.00p | 572.50p | 554.00p | 558.00p | 196131 |
17/05/2019 | 562.00p | 574.00p | 562.00p | 571.00p | 163921 |
16/05/2019 | 568.00p | 573.50p | 558.50p | 567.50p | 300684 |
15/05/2019 | 570.50p | 571.00p | 549.50p | 557.50p | 268441 |
14/05/2019 | 539.50p | 568.50p | 539.50p | 565.50p | 370791 |
13/05/2019 | 530.00p | 554.00p | 530.00p | 540.50p | 387230 |
10/05/2019 | 549.50p | 550.50p | 537.50p | 538.50p | 183027 |
09/05/2019 | 543.00p | 545.00p | 530.00p | 538.00p | 442424 |
08/05/2019 | 550.00p | 552.14p | 530.50p | 551.00p | 491772 |
07/05/2019 | 550.00p | 552.00p | 530.00p | 536.50p | 410881 |
03/05/2019 | 553.00p | 565.70p | 544.61p | 557.00p | 433678 |
02/05/2019 | 582.50p | 582.50p | 553.50p | 554.50p | 457964 |
01/05/2019 | 587.00p | 588.50p | 579.61p | 581.00p | 234331 |
30/04/2019 | 582.50p | 593.00p | 580.70p | 589.00p | 420761 |
29/04/2019 | 588.00p | 597.00p | 574.68p | 586.00p | 494252 |
26/04/2019 | 636.50p | 636.50p | 589.50p | 592.00p | 495050 |
25/04/2019 | 654.00p | 654.00p | 628.00p | 628.00p | 338505 |
24/04/2019 | 652.50p | 656.50p | 638.50p | 651.50p | 896353 |
23/04/2019 | 644.00p | 657.00p | 640.00p | 657.00p | 311284 |
18/04/2019 | 638.50p | 641.50p | 632.50p | 638.00p | 531406 |
17/04/2019 | 646.50p | 646.50p | 628.00p | 641.00p | 660151 |
16/04/2019 | 640.00p | 654.00p | 639.50p | 650.00p | 379471 |
15/04/2019 | 648.50p | 648.50p | 636.50p | 642.00p | 298262 |
12/04/2019 | 647.00p | 648.00p | 638.00p | 642.50p | 420540 |
11/04/2019 | 646.00p | 648.00p | 640.00p | 641.00p | 261522 |
10/04/2019 | 642.50p | 647.50p | 639.50p | 641.50p | 312965 |
09/04/2019 | 642.50p | 653.00p | 640.00p | 643.50p | 637216 |
08/04/2019 | 644.50p | 647.00p | 636.00p | 643.00p | 398679 |
05/04/2019 | 628.00p | 643.00p | 628.00p | 641.50p | 462974 |
04/04/2019 | 626.50p | 633.50p | 613.00p | 630.00p | 641492 |
03/04/2019 | 617.00p | 629.50p | 611.50p | 629.50p | 675847 |
02/04/2019 | 592.50p | 615.00p | 590.50p | 614.50p | 484368 |
01/04/2019 | 591.00p | 605.00p | 576.50p | 594.50p | 638917 |
29/03/2019 | 577.50p | 597.00p | 576.50p | 594.50p | 508012 |
28/03/2019 | 574.00p | 589.00p | 570.00p | 575.00p | 387519 |
27/03/2019 | 576.00p | 589.00p | 562.50p | 576.00p | 478208 |
26/03/2019 | 565.50p | 582.00p | 554.50p | 582.00p | 576691 |
25/03/2019 | 591.00p | 591.00p | 560.50p | 570.00p | 583879 |
22/03/2019 | 626.50p | 629.41p | 587.00p | 590.00p | 805217 |
21/03/2019 | 609.50p | 634.50p | 606.00p | 624.00p | 813015 |
20/03/2019 | 588.50p | 608.75p | 584.00p | 604.00p | 456373 |
19/03/2019 | 568.00p | 597.00p | 568.00p | 595.00p | 546872 |
18/03/2019 | 566.00p | 586.00p | 560.00p | 568.50p | 562035 |
15/03/2019 | 557.50p | 562.50p | 547.50p | 547.50p | 754881 |
14/03/2019 | 532.00p | 554.00p | 528.50p | 552.50p | 603019 |
13/03/2019 | 516.00p | 536.50p | 516.00p | 533.50p | 496565 |
12/03/2019 | 519.00p | 526.50p | 513.65p | 517.50p | 282785 |
11/03/2019 | 529.00p | 530.05p | 515.50p | 518.50p | 365661 |
08/03/2019 | 532.50p | 534.00p | 525.00p | 525.00p | 246867 |
07/03/2019 | 544.50p | 545.50p | 530.50p | 539.50p | 254240 |
06/03/2019 | 542.00p | 554.00p | 542.00p | 549.50p | 264790 |
05/03/2019 | 563.50p | 565.25p | 545.00p | 546.50p | 253295 |
04/03/2019 | 564.00p | 584.50p | 560.50p | 562.50p | 312124 |
01/03/2019 | 553.00p | 568.00p | 548.00p | 567.00p | 415418 |
28/02/2019 | 550.00p | 559.00p | 540.50p | 547.50p | 1817861 |
27/02/2019 | 555.00p | 556.50p | 549.50p | 553.00p | 299271 |
26/02/2019 | 552.50p | 574.50p | 547.00p | 556.50p | 271909 |
25/02/2019 | 566.50p | 573.12p | 551.50p | 555.50p | 363748 |
22/02/2019 | 574.00p | 577.00p | 567.50p | 570.00p | 128889 |
21/02/2019 | 581.00p | 585.00p | 573.47p | 574.00p | 289447 |
20/02/2019 | 572.00p | 584.50p | 571.00p | 584.50p | 261143 |
19/02/2019 | 582.00p | 584.28p | 569.50p | 569.50p | 503275 |
18/02/2019 | 582.00p | 588.00p | 576.59p | 582.00p | 251994 |
15/02/2019 | 573.00p | 583.00p | 563.50p | 579.00p | 383133 |
14/02/2019 | 564.00p | 576.50p | 562.00p | 574.50p | 319304 |
13/02/2019 | 550.00p | 566.00p | 550.00p | 563.50p | 213932 |
12/02/2019 | 539.50p | 552.50p | 530.00p | 550.00p | 248911 |
11/02/2019 | 531.50p | 538.50p | 531.50p | 535.50p | 110110 |
08/02/2019 | 537.00p | 539.50p | 529.00p | 531.00p | 284416 |
07/02/2019 | 554.00p | 554.00p | 538.50p | 538.50p | 271630 |
06/02/2019 | 549.00p | 563.00p | 549.00p | 560.00p | 207286 |
05/02/2019 | 568.00p | 568.00p | 552.00p | 558.50p | 323043 |
04/02/2019 | 568.00p | 568.00p | 558.50p | 567.50p | 362287 |
01/02/2019 | 558.00p | 566.50p | 549.50p | 565.50p | 284167 |
31/01/2019 | 550.50p | 565.00p | 550.50p | 558.50p | 389670 |
30/01/2019 | 544.00p | 552.00p | 537.50p | 552.00p | 221110 |
29/01/2019 | 535.00p | 550.00p | 533.00p | 547.00p | 246155 |
28/01/2019 | 529.50p | 543.00p | 527.50p | 537.50p | 445694 |
25/01/2019 | 531.50p | 538.00p | 526.50p | 536.50p | 166911 |
24/01/2019 | 529.50p | 530.50p | 516.50p | 527.00p | 247832 |
23/01/2019 | 546.50p | 546.50p | 526.00p | 526.00p | 321546 |
22/01/2019 | 558.00p | 559.10p | 542.50p | 546.00p | 288924 |
21/01/2019 | 565.00p | 565.00p | 555.00p | 562.00p | 337609 |
18/01/2019 | 560.50p | 568.50p | 546.00p | 559.00p | 681674 |
17/01/2019 | 559.00p | 562.50p | 551.00p | 554.50p | 537207 |
16/01/2019 | 565.00p | 565.00p | 546.50p | 563.00p | 639907 |
15/01/2019 | 538.00p | 552.00p | 538.00p | 546.50p | 411031 |
14/01/2019 | 544.50p | 551.00p | 532.00p | 543.50p | 546599 |
11/01/2019 | 545.50p | 561.50p | 545.00p | 557.00p | 641018 |
10/01/2019 | 514.00p | 530.50p | 511.50p | 530.50p | 569449 |
09/01/2019 | 512.50p | 524.00p | 501.50p | 515.00p | 578199 |
08/01/2019 | 495.00p | 506.50p | 494.20p | 500.50p | 443287 |
07/01/2019 | 495.00p | 502.50p | 489.60p | 495.40p | 532654 |
04/01/2019 | 478.20p | 490.60p | 475.20p | 489.00p | 806414 |
03/01/2019 | 480.20p | 489.80p | 466.40p | 471.60p | 338137 |
02/01/2019 | 471.60p | 487.60p | 461.20p | 487.60p | 395644 |
31/12/2018 | 475.60p | 480.00p | 466.60p | 480.00p | 186686 |
28/12/2018 | 455.80p | 473.80p | 454.20p | 468.60p | 294757 |
27/12/2018 | 476.40p | 476.40p | 449.00p | 453.60p | 453454 |
24/12/2018 | 448.00p | 475.20p | 448.00p | 470.80p | 107682 |
21/12/2018 | 460.60p | 466.00p | 448.40p | 456.00p | 797599 |
20/12/2018 | 473.00p | 475.60p | 453.40p | 463.40p | 636304 |
19/12/2018 | 489.20p | 493.00p | 482.60p | 486.60p | 558915 |
18/12/2018 | 477.80p | 504.00p | 472.60p | 491.40p | 747826 |
17/12/2018 | 495.00p | 503.00p | 468.80p | 488.00p | 1038813 |
14/12/2018 | 521.50p | 526.00p | 513.50p | 513.50p | 325391 |
13/12/2018 | 531.00p | 540.50p | 520.00p | 526.00p | 361376 |
12/12/2018 | 523.00p | 539.50p | 517.00p | 536.50p | 386524 |
11/12/2018 | 515.00p | 526.00p | 506.50p | 520.50p | 356513 |
10/12/2018 | 525.00p | 525.00p | 502.50p | 510.00p | 371541 |
07/12/2018 | 520.00p | 538.00p | 506.50p | 529.50p | 526281 |
06/12/2018 | 545.00p | 548.60p | 512.50p | 513.00p | 481337 |
05/12/2018 | 559.00p | 559.00p | 544.00p | 545.00p | 381557 |
04/12/2018 | 590.50p | 595.00p | 564.50p | 567.50p | 322471 |
03/12/2018 | 580.50p | 603.50p | 580.50p | 590.00p | 279826 |
30/11/2018 | 569.50p | 576.00p | 561.50p | 566.50p | 449571 |
29/11/2018 | 565.50p | 580.50p | 558.00p | 571.50p | 507614 |
28/11/2018 | 585.00p | 587.00p | 567.50p | 570.50p | 352414 |
27/11/2018 | 574.00p | 582.00p | 567.80p | 576.00p | 305972 |
26/11/2018 | 568.00p | 590.00p | 562.50p | 581.00p | 449849 |
23/11/2018 | 591.00p | 598.00p | 564.50p | 564.50p | 654187 |
22/11/2018 | 596.00p | 599.00p | 587.50p | 596.00p | 300075 |
21/11/2018 | 572.50p | 602.00p | 572.50p | 602.00p | 363664 |
20/11/2018 | 592.00p | 611.50p | 573.00p | 576.50p | 519817 |
19/11/2018 | 623.00p | 630.50p | 596.50p | 596.50p | 374758 |
16/11/2018 | 650.00p | 650.00p | 621.00p | 622.50p | 252869 |
15/11/2018 | 641.50p | 657.50p | 633.50p | 636.50p | 501327 |
14/11/2018 | 644.50p | 647.50p | 622.50p | 638.50p | 615681 |
13/11/2018 | 651.00p | 665.00p | 646.00p | 661.50p | 607115 |
12/11/2018 | 648.00p | 681.50p | 648.00p | 657.00p | 472925 |
09/11/2018 | 656.50p | 656.50p | 635.00p | 638.00p | 354106 |
08/11/2018 | 666.50p | 680.50p | 658.00p | 662.00p | 374620 |
07/11/2018 | 655.50p | 664.00p | 649.50p | 649.50p | 303063 |
06/11/2018 | 660.50p | 670.50p | 654.50p | 656.00p | 292969 |
05/11/2018 | 670.00p | 677.50p | 663.00p | 665.00p | 195387 |
02/11/2018 | 665.00p | 694.00p | 665.00p | 670.50p | 380307 |
01/11/2018 | 666.50p | 681.00p | 657.50p | 657.50p | 648705 |
31/10/2018 | 661.00p | 694.00p | 660.50p | 675.00p | 1206189 |
30/10/2018 | 682.50p | 682.50p | 649.37p | 661.00p | 643898 |
29/10/2018 | 681.00p | 707.50p | 670.50p | 697.50p | 567705 |
26/10/2018 | 665.00p | 674.00p | 650.00p | 674.00p | 359246 |
25/10/2018 | 658.00p | 665.50p | 642.50p | 665.00p | 814326 |
24/10/2018 | 668.00p | 688.50p | 663.00p | 664.50p | 705387 |
*Close Price adjusted for both dividends and splits