Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2019 | 495.45p | 498.55p | 474.80p | 484.11p | 8629607 |
01/08/2019 | 502.20p | 515.97p | 501.52p | 515.97p | 3036672 |
31/07/2019 | 509.22p | 514.89p | 503.01p | 504.77p | 4783655 |
30/07/2019 | 527.45p | 527.45p | 506.79p | 509.76p | 4423991 |
29/07/2019 | 522.18p | 525.42p | 518.80p | 525.42p | 3293802 |
26/07/2019 | 525.15p | 529.20p | 518.80p | 524.74p | 2972058 |
25/07/2019 | 535.68p | 539.06p | 523.26p | 529.47p | 3828638 |
24/07/2019 | 523.53p | 530.15p | 519.89p | 529.74p | 3981368 |
23/07/2019 | 499.23p | 524.61p | 498.01p | 520.83p | 4128859 |
22/07/2019 | 494.23p | 500.72p | 489.24p | 495.72p | 2031800 |
19/07/2019 | 499.50p | 500.99p | 489.10p | 494.23p | 3202105 |
18/07/2019 | 499.10p | 502.33p | 493.02p | 495.45p | 2288819 |
17/07/2019 | 504.22p | 515.57p | 503.82p | 504.50p | 4753306 |
16/07/2019 | 493.97p | 507.47p | 493.97p | 506.93p | 3745490 |
15/07/2019 | 498.29p | 498.42p | 489.91p | 495.31p | 3054490 |
12/07/2019 | 483.44p | 498.55p | 481.68p | 493.02p | 2684936 |
11/07/2019 | 478.84p | 487.49p | 477.09p | 486.54p | 3129624 |
10/07/2019 | 482.22p | 488.02p | 474.80p | 478.71p | 3833364 |
09/07/2019 | 499.50p | 499.50p | 465.48p | 483.57p | 7376374 |
08/07/2019 | 508.82p | 514.21p | 503.95p | 504.50p | 2386239 |
05/07/2019 | 509.76p | 515.97p | 504.09p | 512.06p | 2207214 |
04/07/2019 | 508.95p | 513.27p | 508.95p | 511.92p | 1147627 |
03/07/2019 | 500.31p | 508.95p | 496.40p | 508.95p | 2706864 |
02/07/2019 | 505.98p | 506.66p | 490.86p | 498.96p | 3028460 |
01/07/2019 | 496.67p | 513.81p | 494.10p | 500.58p | 3832710 |
28/06/2019 | 482.89p | 491.40p | 482.89p | 488.30p | 3472162 |
27/06/2019 | 478.31p | 489.91p | 478.31p | 483.97p | 3262568 |
26/06/2019 | 471.55p | 483.16p | 471.55p | 477.23p | 2390951 |
25/06/2019 | 472.23p | 478.17p | 472.23p | 475.33p | 2853101 |
24/06/2019 | 483.03p | 485.46p | 474.73p | 476.42p | 2773710 |
21/06/2019 | 482.76p | 483.20p | 467.51p | 474.25p | 6060850 |
20/06/2019 | 475.74p | 487.21p | 475.74p | 480.60p | 2837314 |
19/06/2019 | 461.16p | 474.66p | 459.54p | 471.55p | 3374908 |
18/06/2019 | 453.87p | 462.78p | 449.42p | 460.89p | 4186220 |
17/06/2019 | 461.70p | 462.78p | 452.25p | 454.55p | 2732712 |
14/06/2019 | 469.40p | 469.40p | 457.78p | 457.78p | 2927257 |
13/06/2019 | 464.13p | 473.18p | 464.13p | 470.88p | 2766315 |
12/06/2019 | 466.56p | 468.59p | 461.16p | 466.16p | 2991637 |
11/06/2019 | 466.42p | 480.13p | 465.83p | 469.80p | 4005012 |
10/06/2019 | 467.10p | 470.74p | 459.54p | 466.42p | 2312372 |
07/06/2019 | 456.70p | 462.37p | 452.09p | 460.76p | 2733764 |
06/06/2019 | 459.54p | 461.84p | 450.36p | 453.06p | 3938092 |
05/06/2019 | 456.30p | 463.46p | 451.57p | 455.89p | 3264996 |
04/06/2019 | 436.05p | 454.14p | 429.71p | 454.14p | 3639056 |
03/06/2019 | 438.75p | 440.78p | 428.08p | 439.69p | 4830098 |
31/05/2019 | 446.58p | 447.66p | 432.80p | 442.67p | 4813618 |
30/05/2019 | 458.86p | 459.88p | 452.79p | 453.06p | 2719819 |
29/05/2019 | 462.37p | 465.07p | 452.38p | 455.76p | 3167578 |
28/05/2019 | 459.27p | 470.48p | 456.70p | 467.37p | 5614419 |
24/05/2019 | 453.74p | 459.27p | 451.84p | 456.70p | 4634646 |
23/05/2019 | 466.16p | 467.78p | 440.07p | 450.23p | 4927541 |
22/05/2019 | 483.16p | 484.65p | 471.29p | 471.29p | 2965431 |
21/05/2019 | 475.33p | 482.22p | 474.39p | 478.98p | 2676602 |
20/05/2019 | 479.38p | 480.33p | 469.30p | 471.55p | 5945636 |
17/05/2019 | 483.97p | 484.65p | 472.23p | 479.52p | 3218476 |
16/05/2019 | 491.13p | 493.70p | 481.27p | 488.70p | 5999128 |
15/05/2019 | 484.51p | 494.10p | 471.69p | 491.40p | 4169901 |
14/05/2019 | 477.90p | 482.89p | 475.47p | 481.14p | 2566358 |
13/05/2019 | 495.04p | 495.04p | 473.85p | 475.20p | 5221310 |
10/05/2019 | 502.61p | 505.57p | 490.46p | 492.21p | 3606938 |
09/05/2019 | 506.52p | 510.30p | 492.89p | 495.85p | 15059176 |
08/05/2019 | 508.82p | 519.75p | 507.87p | 510.30p | 3241910 |
07/05/2019 | 541.35p | 541.35p | 509.76p | 509.76p | 11441019 |
03/05/2019 | 543.78p | 547.56p | 540.00p | 541.35p | 4570094 |
02/05/2019 | 536.36p | 551.88p | 531.58p | 545.40p | 3464828 |
01/05/2019 | 552.42p | 553.29p | 540.00p | 540.54p | 926674 |
30/04/2019 | 551.34p | 555.39p | 544.59p | 545.94p | 5166189 |
29/04/2019 | 545.67p | 555.39p | 540.00p | 554.31p | 4330704 |
26/04/2019 | 534.74p | 542.97p | 526.23p | 542.97p | 4840077 |
25/04/2019 | 538.65p | 540.54p | 527.04p | 532.57p | 3498780 |
24/04/2019 | 535.27p | 540.81p | 531.49p | 537.03p | 2996788 |
23/04/2019 | 533.66p | 535.27p | 523.80p | 534.19p | 3302578 |
18/04/2019 | 523.80p | 532.57p | 517.07p | 530.82p | 5178250 |
17/04/2019 | 525.42p | 530.68p | 521.78p | 522.45p | 4260308 |
16/04/2019 | 517.46p | 520.56p | 514.35p | 519.21p | 6252362 |
15/04/2019 | 517.05p | 520.97p | 513.14p | 516.24p | 2360138 |
12/04/2019 | 512.19p | 524.20p | 508.41p | 518.40p | 3582053 |
11/04/2019 | 500.17p | 513.54p | 499.61p | 513.54p | 2917964 |
10/04/2019 | 497.48p | 503.68p | 494.64p | 497.48p | 3820918 |
09/04/2019 | 509.22p | 512.59p | 498.01p | 498.69p | 3283211 |
08/04/2019 | 519.61p | 521.10p | 509.76p | 510.30p | 2689713 |
05/04/2019 | 519.34p | 522.31p | 512.59p | 520.56p | 5337414 |
04/04/2019 | 519.21p | 527.58p | 508.82p | 518.27p | 4255494 |
03/04/2019 | 527.85p | 540.00p | 517.72p | 523.26p | 6582870 |
02/04/2019 | 514.49p | 525.15p | 510.30p | 525.01p | 4199016 |
01/04/2019 | 496.67p | 515.83p | 491.94p | 512.19p | 4616371 |
29/03/2019 | 485.87p | 494.91p | 481.68p | 494.51p | 5732770 |
28/03/2019 | 481.68p | 492.34p | 481.54p | 484.11p | 3959130 |
27/03/2019 | 495.18p | 496.53p | 480.74p | 483.70p | 4065076 |
26/03/2019 | 488.16p | 490.19p | 479.52p | 489.38p | 3610006 |
25/03/2019 | 486.68p | 490.08p | 478.84p | 484.38p | 2489500 |
22/03/2019 | 510.30p | 512.73p | 485.73p | 489.78p | 3325956 |
21/03/2019 | 503.28p | 510.70p | 498.69p | 507.60p | 3166884 |
20/03/2019 | 513.00p | 517.99p | 503.28p | 503.28p | 3679080 |
19/03/2019 | 507.33p | 519.89p | 507.33p | 514.62p | 4943524 |
18/03/2019 | 506.93p | 512.87p | 499.23p | 508.95p | 4424610 |
15/03/2019 | 493.70p | 509.63p | 492.61p | 507.60p | 7096363 |
14/03/2019 | 485.73p | 496.93p | 483.57p | 494.37p | 5130762 |
13/03/2019 | 476.68p | 486.81p | 471.29p | 485.87p | 3759145 |
12/03/2019 | 482.89p | 487.49p | 472.36p | 477.90p | 3842061 |
11/03/2019 | 487.89p | 491.27p | 477.90p | 480.46p | 3681765 |
08/03/2019 | 489.24p | 492.34p | 476.01p | 486.27p | 4304751 |
07/03/2019 | 507.60p | 515.83p | 496.12p | 496.12p | 6623540 |
06/03/2019 | 487.35p | 492.61p | 483.16p | 486.14p | 4210378 |
05/03/2019 | 487.35p | 490.72p | 480.19p | 489.91p | 2543069 |
04/03/2019 | 490.32p | 495.04p | 486.95p | 488.30p | 3886896 |
01/03/2019 | 472.50p | 484.65p | 469.93p | 480.74p | 6344288 |
28/02/2019 | 467.10p | 472.23p | 461.84p | 469.53p | 3261447 |
27/02/2019 | 471.82p | 476.95p | 466.29p | 469.93p | 3155922 |
26/02/2019 | 472.23p | 480.60p | 467.51p | 476.82p | 2702034 |
25/02/2019 | 470.61p | 491.94p | 470.61p | 479.38p | 4480332 |
22/02/2019 | 463.72p | 474.93p | 460.76p | 469.80p | 3724367 |
21/02/2019 | 465.07p | 466.02p | 454.14p | 459.00p | 3127492 |
20/02/2019 | 458.05p | 466.02p | 452.38p | 464.94p | 2875738 |
19/02/2019 | 464.81p | 465.48p | 450.63p | 455.89p | 6180196 |
18/02/2019 | 465.35p | 467.91p | 458.19p | 463.86p | 4673715 |
15/02/2019 | 433.89p | 460.21p | 430.59p | 459.00p | 6753531 |
14/02/2019 | 437.67p | 440.91p | 434.03p | 434.70p | 4853180 |
13/02/2019 | 432.40p | 446.18p | 432.40p | 433.89p | 3590224 |
12/02/2019 | 437.40p | 439.02p | 428.76p | 432.95p | 3377395 |
11/02/2019 | 426.60p | 434.16p | 416.34p | 431.33p | 8901058 |
08/02/2019 | 444.55p | 446.85p | 418.09p | 423.23p | 5991409 |
07/02/2019 | 467.37p | 475.86p | 445.36p | 445.36p | 4655080 |
06/02/2019 | 474.39p | 477.50p | 467.51p | 470.74p | 2990306 |
05/02/2019 | 468.86p | 478.84p | 465.48p | 474.93p | 3408344 |
04/02/2019 | 470.07p | 471.81p | 461.70p | 467.78p | 3233034 |
01/02/2019 | 457.52p | 472.10p | 457.52p | 472.10p | 4532404 |
31/01/2019 | 461.97p | 466.71p | 449.55p | 455.35p | 5556259 |
30/01/2019 | 440.37p | 462.51p | 440.37p | 460.21p | 3865171 |
29/01/2019 | 437.80p | 445.23p | 429.71p | 441.99p | 4114981 |
28/01/2019 | 440.78p | 442.13p | 430.25p | 434.43p | 3536318 |
25/01/2019 | 445.50p | 446.85p | 438.75p | 442.39p | 5570688 |
24/01/2019 | 444.96p | 450.63p | 439.69p | 440.91p | 3123772 |
23/01/2019 | 454.68p | 456.16p | 441.99p | 442.93p | 2777048 |
22/01/2019 | 464.67p | 466.83p | 454.55p | 457.38p | 2681960 |
21/01/2019 | 456.97p | 467.10p | 456.97p | 466.56p | 3045990 |
18/01/2019 | 444.96p | 458.19p | 442.53p | 457.78p | 5092094 |
17/01/2019 | 442.93p | 444.02p | 431.73p | 438.35p | 3482812 |
16/01/2019 | 456.84p | 459.81p | 444.69p | 447.25p | 4870390 |
15/01/2019 | 460.62p | 464.94p | 454.41p | 456.70p | 3532700 |
14/01/2019 | 456.16p | 462.51p | 449.28p | 457.52p | 4468225 |
11/01/2019 | 478.03p | 478.03p | 453.06p | 461.16p | 5860324 |
10/01/2019 | 470.07p | 480.46p | 464.94p | 477.09p | 3842736 |
09/01/2019 | 484.92p | 485.53p | 474.39p | 477.23p | 4979392 |
08/01/2019 | 449.14p | 481.01p | 448.87p | 473.44p | 4820528 |
07/01/2019 | 450.90p | 453.46p | 442.49p | 449.01p | 4582116 |
04/01/2019 | 423.63p | 445.64p | 420.66p | 444.55p | 4470722 |
03/01/2019 | 429.57p | 434.29p | 417.55p | 420.25p | 3500498 |
02/01/2019 | 437.80p | 443.88p | 423.63p | 435.24p | 3584773 |
31/12/2018 | 442.53p | 442.80p | 434.16p | 442.39p | 1450539 |
28/12/2018 | 430.52p | 443.61p | 426.74p | 437.94p | 4900645 |
27/12/2018 | 433.21p | 444.83p | 414.31p | 420.52p | 4908350 |
24/12/2018 | 423.76p | 430.38p | 414.72p | 425.38p | 889358 |
21/12/2018 | 423.09p | 427.95p | 412.69p | 427.95p | 15064329 |
20/12/2018 | 423.90p | 427.55p | 409.86p | 421.88p | 5691732 |
19/12/2018 | 422.28p | 438.48p | 419.31p | 432.95p | 5764952 |
18/12/2018 | 416.61p | 425.79p | 414.31p | 420.80p | 4257550 |
17/12/2018 | 431.33p | 435.37p | 417.42p | 418.77p | 3425399 |
14/12/2018 | 422.82p | 431.73p | 413.50p | 430.38p | 4325726 |
13/12/2018 | 430.11p | 433.08p | 420.39p | 427.27p | 4223238 |
12/12/2018 | 418.90p | 431.86p | 406.35p | 430.11p | 3739540 |
11/12/2018 | 403.65p | 424.30p | 394.03p | 413.91p | 7063186 |
10/12/2018 | 412.16p | 415.26p | 395.01p | 395.01p | 6416240 |
07/12/2018 | 429.03p | 438.55p | 417.15p | 417.15p | 4659945 |
06/12/2018 | 438.35p | 442.80p | 410.13p | 422.55p | 8713778 |
05/12/2018 | 467.78p | 467.78p | 449.01p | 449.14p | 5770314 |
04/12/2018 | 492.34p | 497.34p | 470.07p | 473.04p | 9613796 |
03/12/2018 | 488.43p | 504.50p | 488.43p | 495.04p | 10037667 |
30/11/2018 | 500.04p | 500.31p | 475.74p | 476.82p | 7205460 |
29/11/2018 | 492.34p | 511.78p | 483.44p | 497.88p | 4931431 |
28/11/2018 | 475.06p | 492.48p | 475.06p | 486.00p | 4391630 |
27/11/2018 | 482.89p | 491.80p | 472.77p | 485.19p | 6473888 |
26/11/2018 | 480.46p | 487.21p | 457.38p | 481.14p | 9230859 |
23/11/2018 | 477.23p | 491.27p | 477.23p | 491.00p | 2659997 |
22/11/2018 | 478.71p | 488.16p | 467.84p | 482.76p | 3753551 |
21/11/2018 | 456.84p | 480.74p | 455.35p | 478.17p | 16686037 |
20/11/2018 | 465.07p | 477.90p | 449.14p | 451.57p | 11328921 |
19/11/2018 | 463.86p | 477.23p | 458.05p | 459.81p | 5746855 |
16/11/2018 | 496.53p | 500.72p | 462.91p | 462.91p | 7738155 |
15/11/2018 | 491.40p | 498.29p | 479.93p | 492.75p | 7786968 |
14/11/2018 | 478.84p | 498.42p | 470.01p | 489.91p | 8050240 |
13/11/2018 | 449.28p | 478.98p | 448.47p | 478.17p | 11278114 |
12/11/2018 | 466.42p | 470.61p | 443.34p | 445.23p | 5460794 |
09/11/2018 | 477.50p | 477.50p | 458.75p | 460.76p | 5837488 |
08/11/2018 | 472.36p | 485.33p | 471.96p | 474.25p | 5571898 |
07/11/2018 | 455.49p | 470.74p | 455.49p | 469.80p | 5020926 |
06/11/2018 | 464.40p | 469.40p | 445.40p | 452.25p | 9608816 |
05/11/2018 | 481.54p | 481.54p | 464.26p | 464.40p | 4498190 |
02/11/2018 | 488.43p | 503.82p | 483.16p | 483.30p | 8254730 |
01/11/2018 | 451.44p | 481.82p | 444.96p | 481.82p | 12754012 |
31/10/2018 | 449.69p | 462.37p | 444.42p | 455.35p | 8343408 |
30/10/2018 | 437.94p | 443.21p | 424.57p | 441.18p | 7147215 |
29/10/2018 | 419.45p | 447.12p | 416.48p | 436.46p | 8395098 |
26/10/2018 | 421.34p | 422.28p | 403.78p | 415.80p | 13804533 |
25/10/2018 | 415.39p | 430.52p | 413.37p | 426.20p | 7309128 |
24/10/2018 | 430.52p | 435.62p | 414.05p | 419.31p | 7300877 |
23/10/2018 | 439.16p | 440.37p | 419.04p | 424.98p | 10081227 |
22/10/2018 | 445.64p | 451.31p | 441.18p | 444.02p | 4703626 |
19/10/2018 | 446.99p | 456.30p | 441.45p | 443.88p | 10741584 |
18/10/2018 | 445.10p | 449.14p | 438.48p | 443.07p | 6910525 |
*Close Price adjusted for both dividends and splits