Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/07/2019 | 841.60p | 847.20p | 838.80p | 842.60p | 1106110 |
17/07/2019 | 838.60p | 847.00p | 833.40p | 843.40p | 1476425 |
16/07/2019 | 837.80p | 841.20p | 826.60p | 838.40p | 1598953 |
15/07/2019 | 835.80p | 839.40p | 831.40p | 837.80p | 843706 |
12/07/2019 | 831.00p | 843.00p | 829.40p | 837.80p | 1304223 |
11/07/2019 | 837.20p | 847.20p | 832.80p | 832.80p | 1452873 |
10/07/2019 | 854.60p | 855.60p | 837.57p | 837.80p | 1044903 |
09/07/2019 | 849.60p | 857.60p | 849.60p | 852.80p | 1069510 |
08/07/2019 | 857.00p | 857.00p | 848.00p | 852.40p | 1199793 |
05/07/2019 | 860.60p | 867.40p | 854.20p | 854.20p | 1193994 |
04/07/2019 | 853.60p | 860.80p | 852.70p | 858.20p | 5269224 |
03/07/2019 | 850.80p | 857.40p | 846.80p | 850.20p | 1748947 |
02/07/2019 | 846.20p | 850.80p | 837.80p | 849.60p | 1787827 |
01/07/2019 | 836.60p | 846.20p | 835.00p | 844.00p | 1646702 |
28/06/2019 | 820.40p | 833.20p | 820.40p | 833.20p | 2280126 |
27/06/2019 | 825.20p | 826.60p | 813.40p | 818.00p | 1604621 |
26/06/2019 | 834.40p | 835.80p | 823.80p | 824.40p | 2034469 |
25/06/2019 | 819.40p | 835.20p | 817.40p | 835.20p | 3000195 |
24/06/2019 | 833.00p | 834.00p | 819.60p | 819.60p | 2309344 |
21/06/2019 | 831.80p | 833.60p | 821.60p | 832.60p | 5586954 |
20/06/2019 | 833.40p | 834.80p | 826.40p | 826.80p | 2020849 |
19/06/2019 | 849.00p | 849.00p | 836.60p | 836.60p | 2190862 |
18/06/2019 | 843.80p | 853.40p | 837.00p | 845.00p | 2347024 |
17/06/2019 | 846.80p | 852.00p | 842.60p | 842.60p | 2429095 |
14/06/2019 | 852.20p | 855.00p | 841.40p | 841.60p | 1957927 |
13/06/2019 | 843.00p | 857.00p | 836.40p | 853.80p | 2022963 |
12/06/2019 | 849.80p | 852.80p | 835.80p | 843.40p | 1767042 |
11/06/2019 | 852.20p | 854.60p | 845.40p | 851.20p | 1268398 |
10/06/2019 | 852.20p | 853.44p | 846.00p | 849.20p | 1037643 |
07/06/2019 | 845.20p | 854.40p | 839.60p | 849.40p | 2045766 |
06/06/2019 | 844.20p | 850.84p | 840.60p | 843.00p | 1685895 |
05/06/2019 | 836.20p | 845.80p | 831.20p | 845.80p | 1796122 |
04/06/2019 | 826.80p | 839.40p | 826.80p | 833.00p | 1391955 |
03/06/2019 | 831.00p | 832.20p | 821.00p | 830.40p | 1778667 |
31/05/2019 | 823.40p | 832.60p | 817.60p | 828.60p | 2665109 |
30/05/2019 | 826.80p | 829.20p | 821.00p | 826.80p | 1317827 |
29/05/2019 | 827.60p | 833.40p | 825.20p | 826.20p | 2251373 |
28/05/2019 | 840.60p | 840.60p | 824.24p | 831.00p | 4120593 |
24/05/2019 | 831.40p | 835.80p | 828.60p | 833.00p | 2613041 |
23/05/2019 | 846.40p | 850.20p | 828.20p | 830.20p | 2362401 |
22/05/2019 | 866.60p | 866.60p | 848.40p | 848.40p | 2057960 |
21/05/2019 | 869.60p | 869.60p | 859.00p | 866.60p | 2920248 |
20/05/2019 | 872.40p | 887.80p | 867.80p | 869.20p | 1783073 |
17/05/2019 | 895.60p | 896.80p | 881.60p | 884.20p | 2244747 |
16/05/2019 | 881.00p | 898.00p | 874.40p | 898.00p | 2707580 |
15/05/2019 | 879.80p | 885.36p | 876.60p | 883.00p | 2441341 |
14/05/2019 | 895.00p | 898.75p | 871.00p | 879.60p | 2955815 |
13/05/2019 | 901.00p | 904.00p | 887.80p | 892.20p | 1657207 |
10/05/2019 | 908.80p | 910.00p | 895.60p | 903.20p | 1900881 |
09/05/2019 | 907.00p | 915.80p | 903.00p | 912.80p | 3848071 |
08/05/2019 | 917.80p | 920.80p | 909.00p | 911.00p | 1512928 |
07/05/2019 | 930.00p | 937.40p | 920.60p | 921.00p | 1589638 |
03/05/2019 | 934.60p | 934.60p | 922.40p | 926.20p | 1001192 |
02/05/2019 | 914.80p | 937.40p | 914.00p | 930.60p | 1464181 |
01/05/2019 | 927.80p | 930.00p | 921.80p | 923.20p | 428602 |
30/04/2019 | 933.20p | 938.00p | 923.00p | 923.00p | 1703086 |
29/04/2019 | 933.20p | 937.40p | 929.00p | 935.20p | 1621551 |
26/04/2019 | 937.40p | 939.80p | 928.40p | 936.00p | 1446796 |
25/04/2019 | 940.00p | 940.20p | 932.20p | 933.20p | 1603911 |
24/04/2019 | 922.40p | 937.80p | 912.40p | 935.60p | 2411348 |
23/04/2019 | 911.00p | 912.60p | 900.60p | 908.20p | 1492672 |
18/04/2019 | 918.00p | 920.40p | 908.00p | 911.00p | 1247953 |
17/04/2019 | 935.80p | 936.70p | 914.60p | 915.40p | 1621173 |
16/04/2019 | 924.60p | 937.40p | 923.20p | 933.20p | 1099583 |
15/04/2019 | 926.40p | 930.60p | 923.20p | 926.80p | 815971 |
12/04/2019 | 930.00p | 933.00p | 921.60p | 926.00p | 1703891 |
11/04/2019 | 911.80p | 932.40p | 910.80p | 927.20p | 1761236 |
10/04/2019 | 899.80p | 915.00p | 899.23p | 913.80p | 1585378 |
09/04/2019 | 907.80p | 910.20p | 897.60p | 897.60p | 1261237 |
08/04/2019 | 915.60p | 915.60p | 904.60p | 907.80p | 1077707 |
05/04/2019 | 917.40p | 919.01p | 911.60p | 912.00p | 1191049 |
04/04/2019 | 918.60p | 921.40p | 911.40p | 919.80p | 1481585 |
03/04/2019 | 926.00p | 929.40p | 919.40p | 922.20p | 2227822 |
02/04/2019 | 916.40p | 923.20p | 913.00p | 922.00p | 1490849 |
01/04/2019 | 914.40p | 918.60p | 909.40p | 912.40p | 1937877 |
29/03/2019 | 914.80p | 919.00p | 909.00p | 913.40p | 2061383 |
28/03/2019 | 911.40p | 915.80p | 907.40p | 908.00p | 1262509 |
27/03/2019 | 910.80p | 915.00p | 902.20p | 911.40p | 1493423 |
26/03/2019 | 912.40p | 912.60p | 907.60p | 909.60p | 1723059 |
25/03/2019 | 915.40p | 917.00p | 906.40p | 909.00p | 1362464 |
22/03/2019 | 929.00p | 930.40p | 912.20p | 913.40p | 1711573 |
21/03/2019 | 926.00p | 929.00p | 920.60p | 927.60p | 1598558 |
20/03/2019 | 928.00p | 936.60p | 926.20p | 927.00p | 2000201 |
19/03/2019 | 925.00p | 930.00p | 919.80p | 930.00p | 1719839 |
18/03/2019 | 921.00p | 925.00p | 917.80p | 925.00p | 1868936 |
15/03/2019 | 906.00p | 919.00p | 902.00p | 919.00p | 6511696 |
14/03/2019 | 895.60p | 908.40p | 893.20p | 904.20p | 2156141 |
13/03/2019 | 900.20p | 908.40p | 899.40p | 908.40p | 3058953 |
12/03/2019 | 900.60p | 909.60p | 898.00p | 902.00p | 3669950 |
11/03/2019 | 905.20p | 907.16p | 893.60p | 896.40p | 1529052 |
08/03/2019 | 902.40p | 906.20p | 899.80p | 900.80p | 1599282 |
07/03/2019 | 907.00p | 908.20p | 900.60p | 905.40p | 1411336 |
06/03/2019 | 908.00p | 910.00p | 902.68p | 906.20p | 1591248 |
05/03/2019 | 905.00p | 912.32p | 901.60p | 909.00p | 1465826 |
04/03/2019 | 910.00p | 911.60p | 900.48p | 903.00p | 1111270 |
01/03/2019 | 906.00p | 908.80p | 899.60p | 904.60p | 1847922 |
28/02/2019 | 882.80p | 905.20p | 881.00p | 899.60p | 2705822 |
27/02/2019 | 880.20p | 887.00p | 876.80p | 887.00p | 1895665 |
26/02/2019 | 870.60p | 884.60p | 866.00p | 880.00p | 1723159 |
25/02/2019 | 874.00p | 877.83p | 870.40p | 873.80p | 1588503 |
22/02/2019 | 878.60p | 880.20p | 873.60p | 875.40p | 1213427 |
21/02/2019 | 870.80p | 881.20p | 862.00p | 879.40p | 2029676 |
20/02/2019 | 878.00p | 880.80p | 866.20p | 869.20p | 1947757 |
19/02/2019 | 886.00p | 888.60p | 879.60p | 881.40p | 2082251 |
18/02/2019 | 888.80p | 888.80p | 881.20p | 886.00p | 1701613 |
15/02/2019 | 886.80p | 895.20p | 884.40p | 888.40p | 1589736 |
14/02/2019 | 883.80p | 889.00p | 880.20p | 885.00p | 1230424 |
13/02/2019 | 891.00p | 893.00p | 880.80p | 886.00p | 2254951 |
12/02/2019 | 889.20p | 894.40p | 883.80p | 890.60p | 1752014 |
11/02/2019 | 880.40p | 888.80p | 878.60p | 885.00p | 1427550 |
08/02/2019 | 879.80p | 886.20p | 876.20p | 877.80p | 942268 |
07/02/2019 | 871.00p | 883.60p | 869.40p | 879.80p | 1908652 |
06/02/2019 | 869.00p | 876.40p | 867.40p | 876.40p | 1402971 |
05/02/2019 | 870.60p | 872.40p | 864.80p | 870.60p | 1570081 |
04/02/2019 | 865.00p | 871.80p | 863.60p | 869.00p | 1218003 |
01/02/2019 | 864.20p | 869.60p | 855.80p | 865.00p | 1740333 |
31/01/2019 | 876.80p | 885.00p | 860.80p | 865.20p | 2514251 |
30/01/2019 | 869.00p | 884.60p | 867.40p | 880.80p | 2034676 |
29/01/2019 | 862.60p | 877.00p | 862.28p | 873.40p | 2503074 |
28/01/2019 | 850.80p | 864.20p | 850.80p | 863.20p | 1613573 |
25/01/2019 | 834.20p | 857.80p | 828.40p | 853.60p | 2207420 |
24/01/2019 | 845.40p | 850.80p | 843.00p | 846.20p | 1540130 |
23/01/2019 | 835.40p | 845.80p | 830.00p | 842.60p | 1959732 |
22/01/2019 | 846.80p | 849.60p | 832.40p | 835.80p | 2416481 |
21/01/2019 | 862.00p | 864.00p | 840.20p | 845.20p | 2530836 |
18/01/2019 | 857.40p | 861.80p | 854.00p | 858.40p | 3191839 |
17/01/2019 | 858.80p | 862.40p | 852.40p | 853.60p | 1458518 |
16/01/2019 | 870.60p | 873.00p | 860.00p | 864.80p | 2545864 |
15/01/2019 | 852.00p | 867.60p | 850.40p | 867.00p | 2887685 |
14/01/2019 | 825.00p | 857.60p | 825.00p | 850.40p | 2774154 |
11/01/2019 | 825.80p | 838.80p | 822.20p | 833.20p | 2396442 |
10/01/2019 | 821.60p | 830.00p | 820.80p | 823.00p | 1571131 |
09/01/2019 | 833.20p | 833.20p | 818.80p | 826.00p | 1679852 |
08/01/2019 | 817.20p | 834.80p | 814.41p | 829.80p | 1592672 |
07/01/2019 | 809.60p | 817.60p | 807.00p | 815.00p | 1316690 |
04/01/2019 | 808.20p | 813.00p | 804.00p | 810.40p | 2065462 |
03/01/2019 | 798.40p | 805.60p | 794.80p | 801.40p | 1413975 |
02/01/2019 | 799.40p | 800.40p | 784.14p | 799.00p | 1456890 |
31/12/2018 | 806.40p | 808.60p | 795.40p | 804.40p | 544798 |
28/12/2018 | 795.00p | 805.60p | 793.20p | 802.60p | 1249422 |
27/12/2018 | 809.00p | 814.60p | 790.60p | 791.80p | 1922291 |
24/12/2018 | 811.00p | 819.40p | 806.60p | 808.60p | 494338 |
21/12/2018 | 821.20p | 831.40p | 809.80p | 814.00p | 4262677 |
20/12/2018 | 823.20p | 830.00p | 817.40p | 827.20p | 2010019 |
19/12/2018 | 824.00p | 831.00p | 819.60p | 830.60p | 2121081 |
18/12/2018 | 820.80p | 831.60p | 816.80p | 826.40p | 2951978 |
17/12/2018 | 840.00p | 841.50p | 824.42p | 827.60p | 2598553 |
14/12/2018 | 824.80p | 841.80p | 816.00p | 840.60p | 2835463 |
13/12/2018 | 830.60p | 834.40p | 821.40p | 832.00p | 1736714 |
12/12/2018 | 818.20p | 835.00p | 817.60p | 831.20p | 1835757 |
11/12/2018 | 823.80p | 825.40p | 809.60p | 816.60p | 1904890 |
10/12/2018 | 829.00p | 830.40p | 817.00p | 818.40p | 2358695 |
07/12/2018 | 816.20p | 835.40p | 811.14p | 822.40p | 2204677 |
06/12/2018 | 819.00p | 819.20p | 801.00p | 806.40p | 3873446 |
05/12/2018 | 810.60p | 832.20p | 810.00p | 823.60p | 2340104 |
04/12/2018 | 807.80p | 821.60p | 807.80p | 814.60p | 2403618 |
03/12/2018 | 820.00p | 830.20p | 805.80p | 806.60p | 2478837 |
30/11/2018 | 833.00p | 833.00p | 811.00p | 813.20p | 4085373 |
29/11/2018 | 855.00p | 858.20p | 832.20p | 832.40p | 2574746 |
28/11/2018 | 877.80p | 881.70p | 871.20p | 875.40p | 2338517 |
27/11/2018 | 878.20p | 880.80p | 867.40p | 872.00p | 1943751 |
26/11/2018 | 866.00p | 878.80p | 865.60p | 874.60p | 1904838 |
23/11/2018 | 857.00p | 861.40p | 852.80p | 860.80p | 1147473 |
22/11/2018 | 857.60p | 866.20p | 848.80p | 852.80p | 1771022 |
21/11/2018 | 841.20p | 862.00p | 838.60p | 859.80p | 3631046 |
20/11/2018 | 838.20p | 847.60p | 828.40p | 837.60p | 2246433 |
19/11/2018 | 840.00p | 849.40p | 839.40p | 841.20p | 1494841 |
16/11/2018 | 840.00p | 850.40p | 826.00p | 842.40p | 1851305 |
15/11/2018 | 881.60p | 889.00p | 833.20p | 839.60p | 3206860 |
14/11/2018 | 867.20p | 896.00p | 858.20p | 879.80p | 3172220 |
13/11/2018 | 860.00p | 869.80p | 853.40p | 864.60p | 2793495 |
12/11/2018 | 865.00p | 865.00p | 844.60p | 852.80p | 1904959 |
09/11/2018 | 862.00p | 870.20p | 858.80p | 862.20p | 1717069 |
08/11/2018 | 859.80p | 866.80p | 850.40p | 866.80p | 1670328 |
07/11/2018 | 850.00p | 855.60p | 845.20p | 855.40p | 2487930 |
06/11/2018 | 858.40p | 859.20p | 851.20p | 854.00p | 2249964 |
05/11/2018 | 852.60p | 862.00p | 852.60p | 857.60p | 1661893 |
02/11/2018 | 863.40p | 870.40p | 855.60p | 856.20p | 1497510 |
01/11/2018 | 850.00p | 869.20p | 849.40p | 860.80p | 1866221 |
31/10/2018 | 863.20p | 863.60p | 853.20p | 853.20p | 2218368 |
30/10/2018 | 854.20p | 863.40p | 850.20p | 859.00p | 1682852 |
29/10/2018 | 845.00p | 865.00p | 843.40p | 857.00p | 1865977 |
26/10/2018 | 836.80p | 846.00p | 831.20p | 842.40p | 1391271 |
25/10/2018 | 838.60p | 843.60p | 833.80p | 840.20p | 2195572 |
24/10/2018 | 835.20p | 844.60p | 834.70p | 836.60p | 1230652 |
23/10/2018 | 835.40p | 838.00p | 826.20p | 832.60p | 2077797 |
22/10/2018 | 843.40p | 844.77p | 835.00p | 841.60p | 1305318 |
19/10/2018 | 838.00p | 843.00p | 832.00p | 840.00p | 1286646 |
18/10/2018 | 823.40p | 838.60p | 822.80p | 835.00p | 1604751 |
17/10/2018 | 824.00p | 826.00p | 817.00p | 823.80p | 1712020 |
16/10/2018 | 813.20p | 827.80p | 802.40p | 822.40p | 2990464 |
15/10/2018 | 818.00p | 819.60p | 810.20p | 811.00p | 1320212 |
12/10/2018 | 834.40p | 838.40p | 820.40p | 820.40p | 1972665 |
11/10/2018 | 836.40p | 842.42p | 829.40p | 832.40p | 2786941 |
10/10/2018 | 857.00p | 860.80p | 843.60p | 843.60p | 1782157 |
09/10/2018 | 849.00p | 861.40p | 846.00p | 857.40p | 2235454 |
08/10/2018 | 852.20p | 858.60p | 846.40p | 846.40p | 1861558 |
05/10/2018 | 858.40p | 875.20p | 848.60p | 848.60p | 3125657 |
04/10/2018 | 872.40p | 872.40p | 840.20p | 840.20p | 2261507 |
03/10/2018 | 880.80p | 881.40p | 872.60p | 874.40p | 1714495 |
*Close Price adjusted for both dividends and splits