Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2018 | 436.50p | 436.50p | 427.50p | 431.00p | 329440 |
25/10/2018 | 430.00p | 439.50p | 428.50p | 439.50p | 190560 |
24/10/2018 | 440.00p | 443.00p | 435.00p | 436.00p | 281971 |
23/10/2018 | 442.00p | 443.00p | 431.00p | 433.00p | 289357 |
22/10/2018 | 444.50p | 449.13p | 443.50p | 446.00p | 185438 |
19/10/2018 | 450.00p | 450.00p | 445.00p | 447.00p | 164423 |
18/10/2018 | 443.00p | 449.00p | 443.00p | 448.00p | 254296 |
17/10/2018 | 448.00p | 449.25p | 444.50p | 448.00p | 291589 |
16/10/2018 | 441.00p | 442.50p | 434.63p | 442.50p | 518234 |
15/10/2018 | 438.00p | 442.50p | 438.00p | 439.50p | 328802 |
12/10/2018 | 445.00p | 445.00p | 438.50p | 442.00p | 189221 |
11/10/2018 | 443.50p | 444.30p | 435.00p | 437.00p | 532342 |
10/10/2018 | 464.50p | 464.50p | 451.73p | 452.00p | 426831 |
09/10/2018 | 460.00p | 464.27p | 459.00p | 461.00p | 298642 |
08/10/2018 | 463.00p | 464.00p | 459.71p | 460.00p | 309489 |
05/10/2018 | 467.50p | 470.50p | 463.00p | 463.00p | 234534 |
04/10/2018 | 467.00p | 470.00p | 467.00p | 467.50p | 336133 |
03/10/2018 | 467.50p | 473.03p | 467.50p | 469.50p | 258707 |
02/10/2018 | 467.00p | 472.00p | 467.00p | 471.50p | 310119 |
01/10/2018 | 471.00p | 472.00p | 468.19p | 471.00p | 275138 |
28/09/2018 | 466.50p | 469.09p | 465.67p | 468.00p | 162218 |
27/09/2018 | 471.00p | 471.00p | 463.07p | 465.50p | 178138 |
26/09/2018 | 470.50p | 470.50p | 463.44p | 464.50p | 289483 |
25/09/2018 | 468.00p | 468.50p | 463.85p | 466.50p | 244112 |
24/09/2018 | 471.00p | 471.00p | 464.61p | 467.00p | 272286 |
21/09/2018 | 472.00p | 472.00p | 464.31p | 470.00p | 409053 |
20/09/2018 | 466.50p | 466.50p | 461.14p | 464.50p | 288203 |
19/09/2018 | 466.00p | 466.00p | 462.00p | 466.00p | 201937 |
18/09/2018 | 465.00p | 466.75p | 461.50p | 463.00p | 419242 |
17/09/2018 | 469.50p | 469.50p | 463.50p | 464.00p | 206607 |
14/09/2018 | 469.00p | 469.50p | 466.00p | 468.00p | 142882 |
13/09/2018 | 470.00p | 470.00p | 463.50p | 465.50p | 199453 |
12/09/2018 | 464.00p | 470.00p | 463.50p | 470.00p | 591356 |
11/09/2018 | 463.50p | 464.50p | 459.16p | 463.50p | 311717 |
10/09/2018 | 465.00p | 467.00p | 460.50p | 463.50p | 212158 |
07/09/2018 | 460.50p | 466.00p | 459.50p | 466.00p | 261327 |
06/09/2018 | 466.50p | 467.50p | 461.50p | 464.50p | 204721 |
05/09/2018 | 472.50p | 472.50p | 463.00p | 466.00p | 552291 |
04/09/2018 | 469.00p | 472.50p | 467.76p | 472.00p | 265949 |
03/09/2018 | 466.50p | 470.00p | 465.26p | 469.00p | 114052 |
31/08/2018 | 465.50p | 468.00p | 463.00p | 466.00p | 366352 |
30/08/2018 | 468.50p | 468.50p | 462.50p | 464.00p | 268176 |
29/08/2018 | 467.00p | 471.00p | 466.34p | 468.50p | 212487 |
28/08/2018 | 466.50p | 470.00p | 464.79p | 468.50p | 344123 |
24/08/2018 | 463.50p | 466.50p | 463.50p | 465.00p | 167273 |
23/08/2018 | 461.50p | 465.83p | 461.00p | 464.00p | 85313 |
22/08/2018 | 460.50p | 462.50p | 459.00p | 462.50p | 197687 |
21/08/2018 | 465.00p | 465.39p | 462.52p | 464.50p | 195684 |
20/08/2018 | 465.00p | 468.50p | 464.00p | 464.00p | 200471 |
17/08/2018 | 465.00p | 466.00p | 461.52p | 462.50p | 232726 |
16/08/2018 | 464.50p | 466.50p | 462.48p | 465.00p | 133456 |
15/08/2018 | 464.00p | 465.98p | 456.51p | 462.00p | 615052 |
14/08/2018 | 459.00p | 463.50p | 459.00p | 462.50p | 170146 |
13/08/2018 | 460.00p | 462.57p | 458.10p | 461.00p | 160998 |
10/08/2018 | 461.00p | 463.70p | 458.94p | 462.50p | 180079 |
09/08/2018 | 464.00p | 464.01p | 461.00p | 462.00p | 203919 |
08/08/2018 | 459.00p | 463.46p | 456.03p | 463.00p | 121095 |
07/08/2018 | 456.50p | 460.00p | 454.72p | 457.50p | 330955 |
06/08/2018 | 454.00p | 458.50p | 453.50p | 455.50p | 157062 |
03/08/2018 | 450.00p | 454.00p | 450.00p | 451.00p | 190593 |
02/08/2018 | 446.00p | 448.33p | 443.50p | 447.50p | 139484 |
01/08/2018 | 441.00p | 447.50p | 441.00p | 447.50p | 165710 |
31/07/2018 | 439.50p | 445.50p | 439.50p | 443.50p | 361890 |
30/07/2018 | 442.50p | 445.00p | 441.22p | 443.50p | 138540 |
27/07/2018 | 442.50p | 445.00p | 440.60p | 444.50p | 423088 |
26/07/2018 | 434.00p | 442.10p | 434.00p | 442.00p | 176729 |
25/07/2018 | 439.50p | 439.60p | 435.50p | 438.00p | 401481 |
24/07/2018 | 437.00p | 440.00p | 436.00p | 439.50p | 338010 |
23/07/2018 | 436.00p | 437.96p | 432.50p | 435.50p | 432491 |
20/07/2018 | 436.50p | 442.00p | 436.00p | 438.00p | 344227 |
19/07/2018 | 436.00p | 440.13p | 436.00p | 439.50p | 414970 |
18/07/2018 | 437.00p | 441.50p | 437.00p | 439.50p | 204652 |
17/07/2018 | 430.00p | 437.00p | 426.54p | 434.00p | 279578 |
16/07/2018 | 436.00p | 436.00p | 429.00p | 430.50p | 164398 |
13/07/2018 | 433.50p | 437.00p | 431.00p | 431.00p | 245940 |
12/07/2018 | 428.50p | 432.42p | 427.50p | 432.00p | 326264 |
11/07/2018 | 428.00p | 429.50p | 426.00p | 429.50p | 219338 |
10/07/2018 | 428.00p | 431.83p | 426.02p | 430.50p | 311855 |
09/07/2018 | 420.50p | 427.13p | 420.50p | 425.50p | 322995 |
06/07/2018 | 418.50p | 421.00p | 417.50p | 420.50p | 194251 |
05/07/2018 | 420.00p | 420.50p | 417.50p | 418.50p | 124263 |
04/07/2018 | 419.50p | 420.60p | 417.00p | 420.00p | 196934 |
03/07/2018 | 425.00p | 425.00p | 420.50p | 421.50p | 230099 |
02/07/2018 | 420.00p | 421.00p | 416.00p | 420.00p | 114016 |
29/06/2018 | 420.00p | 423.00p | 420.00p | 422.50p | 627373 |
28/06/2018 | 421.00p | 423.00p | 418.00p | 420.00p | 252588 |
27/06/2018 | 418.00p | 423.00p | 416.15p | 423.00p | 256892 |
26/06/2018 | 417.50p | 419.60p | 416.00p | 418.50p | 409420 |
25/06/2018 | 425.00p | 425.00p | 417.20p | 418.00p | 181307 |
22/06/2018 | 422.00p | 423.50p | 422.00p | 423.00p | 167477 |
21/06/2018 | 427.00p | 428.47p | 422.00p | 423.00p | 457959 |
20/06/2018 | 424.00p | 428.00p | 423.00p | 423.00p | 183355 |
19/06/2018 | 419.50p | 424.50p | 418.23p | 422.00p | 258903 |
18/06/2018 | 424.00p | 424.00p | 418.50p | 423.50p | 327540 |
15/06/2018 | 424.50p | 424.76p | 420.00p | 422.00p | 394702 |
14/06/2018 | 420.00p | 424.50p | 417.02p | 423.00p | 231693 |
13/06/2018 | 421.00p | 425.00p | 421.00p | 423.50p | 211571 |
12/06/2018 | 420.50p | 422.50p | 418.70p | 421.50p | 458812 |
11/06/2018 | 416.50p | 422.00p | 416.50p | 420.50p | 652721 |
08/06/2018 | 417.00p | 419.05p | 416.00p | 419.00p | 409144 |
07/06/2018 | 415.00p | 421.50p | 415.00p | 419.00p | 181333 |
06/06/2018 | 416.00p | 418.00p | 414.00p | 417.00p | 270435 |
05/06/2018 | 416.50p | 417.00p | 414.00p | 415.00p | 194775 |
04/06/2018 | 412.50p | 416.50p | 411.95p | 415.50p | 382052 |
01/06/2018 | 410.50p | 413.00p | 410.50p | 411.50p | 116506 |
31/05/2018 | 411.50p | 412.00p | 410.35p | 411.50p | 259345 |
30/05/2018 | 411.00p | 411.90p | 409.50p | 411.00p | 146396 |
29/05/2018 | 410.50p | 413.28p | 409.50p | 409.50p | 352869 |
25/05/2018 | 412.00p | 415.50p | 412.00p | 414.00p | 175004 |
24/05/2018 | 412.00p | 415.50p | 409.00p | 409.00p | 296144 |
23/05/2018 | 411.50p | 414.39p | 411.50p | 412.00p | 230359 |
22/05/2018 | 414.50p | 415.49p | 413.00p | 414.00p | 197279 |
21/05/2018 | 411.00p | 415.50p | 411.00p | 415.50p | 243161 |
18/05/2018 | 411.00p | 411.00p | 409.00p | 411.00p | 69534 |
17/05/2018 | 407.50p | 411.00p | 407.00p | 409.00p | 237667 |
16/05/2018 | 405.00p | 410.00p | 405.00p | 410.00p | 152358 |
15/05/2018 | 408.50p | 411.50p | 406.00p | 409.00p | 452390 |
14/05/2018 | 403.50p | 408.72p | 403.50p | 408.50p | 228613 |
11/05/2018 | 404.50p | 407.11p | 403.50p | 405.50p | 317494 |
10/05/2018 | 400.50p | 406.50p | 400.50p | 406.50p | 407466 |
09/05/2018 | 399.50p | 400.00p | 395.50p | 399.50p | 436647 |
08/05/2018 | 397.50p | 399.00p | 392.00p | 399.00p | 430709 |
04/05/2018 | 392.00p | 396.62p | 389.50p | 395.50p | 391179 |
03/05/2018 | 395.00p | 395.68p | 389.00p | 389.00p | 235589 |
02/05/2018 | 392.00p | 397.00p | 392.00p | 396.00p | 360151 |
01/05/2018 | 393.50p | 393.50p | 390.00p | 391.50p | 198042 |
30/04/2018 | 391.50p | 395.50p | 391.50p | 394.50p | 376309 |
27/04/2018 | 385.00p | 394.00p | 383.72p | 392.00p | 348808 |
26/04/2018 | 385.00p | 388.00p | 383.17p | 388.00p | 147335 |
25/04/2018 | 384.00p | 384.00p | 380.00p | 381.50p | 326215 |
24/04/2018 | 388.00p | 390.50p | 386.60p | 388.00p | 250348 |
23/04/2018 | 387.00p | 389.00p | 385.03p | 389.00p | 215057 |
20/04/2018 | 387.00p | 388.00p | 385.00p | 387.00p | 379620 |
19/04/2018 | 389.00p | 389.00p | 382.50p | 384.50p | 214005 |
18/04/2018 | 384.00p | 388.00p | 381.08p | 387.50p | 243882 |
17/04/2018 | 379.00p | 384.00p | 377.03p | 382.00p | 290347 |
16/04/2018 | 380.00p | 380.00p | 375.50p | 376.00p | 350965 |
13/04/2018 | 378.00p | 379.50p | 376.50p | 377.50p | 360925 |
12/04/2018 | 375.50p | 380.00p | 373.50p | 380.00p | 243217 |
11/04/2018 | 377.50p | 379.50p | 375.00p | 379.50p | 344876 |
10/04/2018 | 377.00p | 381.50p | 377.00p | 379.50p | 243428 |
09/04/2018 | 380.00p | 380.00p | 374.00p | 377.50p | 344580 |
06/04/2018 | 382.50p | 387.00p | 378.00p | 378.50p | 351000 |
05/04/2018 | 380.00p | 386.50p | 379.30p | 386.00p | 484209 |
04/04/2018 | 371.50p | 376.00p | 368.13p | 374.00p | 530009 |
03/04/2018 | 370.00p | 375.50p | 369.72p | 375.50p | 523532 |
29/03/2018 | 369.50p | 378.50p | 369.50p | 378.50p | 598376 |
28/03/2018 | 375.50p | 375.50p | 368.50p | 372.00p | 504385 |
27/03/2018 | 376.00p | 381.98p | 376.00p | 378.00p | 613896 |
26/03/2018 | 377.00p | 379.50p | 368.25p | 368.50p | 716078 |
23/03/2018 | 376.00p | 376.01p | 371.20p | 371.50p | 510413 |
22/03/2018 | 385.50p | 385.50p | 378.31p | 380.00p | 516917 |
21/03/2018 | 391.00p | 392.00p | 386.00p | 388.00p | 405466 |
20/03/2018 | 389.50p | 390.50p | 386.00p | 389.00p | 407130 |
19/03/2018 | 394.50p | 398.65p | 386.00p | 386.00p | 409370 |
16/03/2018 | 395.00p | 398.00p | 394.00p | 398.00p | 504013 |
15/03/2018 | 399.50p | 399.50p | 394.28p | 394.50p | 373337 |
14/03/2018 | 399.50p | 401.00p | 395.01p | 396.00p | 378976 |
13/03/2018 | 404.00p | 405.50p | 398.75p | 399.00p | 594395 |
12/03/2018 | 402.50p | 405.50p | 400.75p | 405.00p | 522352 |
09/03/2018 | 395.50p | 401.50p | 395.00p | 401.50p | 390027 |
08/03/2018 | 393.50p | 395.00p | 393.50p | 395.00p | 697012 |
07/03/2018 | 393.00p | 394.50p | 390.50p | 392.50p | 246481 |
06/03/2018 | 393.00p | 397.48p | 393.00p | 394.50p | 321983 |
05/03/2018 | 388.00p | 392.50p | 388.00p | 392.50p | 302983 |
02/03/2018 | 393.00p | 393.00p | 386.50p | 388.00p | 347914 |
01/03/2018 | 397.50p | 398.50p | 393.50p | 397.50p | 436295 |
28/02/2018 | 401.50p | 403.98p | 398.00p | 399.50p | 1271973 |
27/02/2018 | 400.50p | 406.00p | 397.59p | 404.50p | 291898 |
26/02/2018 | 397.50p | 402.50p | 393.16p | 401.00p | 379697 |
23/02/2018 | 396.50p | 396.50p | 393.25p | 396.00p | 374016 |
22/02/2018 | 395.50p | 397.50p | 390.50p | 396.00p | 485061 |
21/02/2018 | 396.00p | 398.00p | 393.00p | 398.00p | 493252 |
20/02/2018 | 398.00p | 400.42p | 393.52p | 396.00p | 337075 |
19/02/2018 | 400.00p | 400.50p | 395.50p | 396.00p | 239207 |
16/02/2018 | 394.50p | 399.50p | 391.97p | 399.50p | 544720 |
15/02/2018 | 394.00p | 395.00p | 391.00p | 391.00p | 247206 |
14/02/2018 | 391.50p | 393.00p | 387.00p | 391.50p | 429440 |
13/02/2018 | 386.50p | 388.50p | 384.00p | 388.50p | 480182 |
12/02/2018 | 385.00p | 389.76p | 383.89p | 386.50p | 297185 |
09/02/2018 | 381.50p | 383.50p | 375.91p | 380.00p | 2308945 |
08/02/2018 | 396.00p | 396.00p | 383.00p | 383.50p | 396340 |
07/02/2018 | 387.50p | 399.00p | 386.50p | 395.50p | 770028 |
06/02/2018 | 385.50p | 390.00p | 377.00p | 383.00p | 1289070 |
05/02/2018 | 397.50p | 402.50p | 391.50p | 398.50p | 493699 |
02/02/2018 | 404.00p | 405.45p | 402.00p | 403.00p | 300622 |
01/02/2018 | 408.50p | 409.00p | 401.80p | 404.00p | 356331 |
31/01/2018 | 407.50p | 411.26p | 406.50p | 407.50p | 292720 |
30/01/2018 | 414.50p | 415.25p | 408.22p | 409.00p | 315180 |
29/01/2018 | 415.00p | 418.03p | 414.94p | 416.00p | 263717 |
26/01/2018 | 411.00p | 413.66p | 408.50p | 412.50p | 192044 |
25/01/2018 | 410.00p | 411.50p | 407.50p | 409.00p | 216375 |
24/01/2018 | 419.00p | 419.00p | 412.15p | 412.50p | 266734 |
23/01/2018 | 417.00p | 419.25p | 416.50p | 418.50p | 313812 |
22/01/2018 | 416.50p | 417.50p | 414.00p | 416.50p | 204185 |
19/01/2018 | 414.00p | 416.00p | 411.50p | 415.50p | 350275 |
18/01/2018 | 413.00p | 415.00p | 411.50p | 413.00p | 313850 |
17/01/2018 | 415.00p | 415.37p | 411.50p | 413.00p | 420126 |
16/01/2018 | 415.50p | 416.00p | 413.50p | 415.50p | 476550 |
15/01/2018 | 414.50p | 415.00p | 411.00p | 413.50p | 327445 |
*Close Price adjusted for both dividends and splits