Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2019 | 611.00p | 611.00p | 590.00p | 597.00p | 139962 |
06/08/2019 | 605.00p | 607.00p | 587.69p | 605.00p | 404959 |
05/08/2019 | 618.00p | 622.00p | 604.00p | 604.00p | 144498 |
02/08/2019 | 630.00p | 630.00p | 612.00p | 627.00p | 257818 |
01/08/2019 | 630.00p | 630.00p | 604.00p | 628.00p | 520873 |
31/07/2019 | 583.00p | 615.00p | 583.00p | 613.00p | 289560 |
30/07/2019 | 612.00p | 614.00p | 597.00p | 612.00p | 186291 |
29/07/2019 | 610.00p | 610.00p | 605.00p | 606.00p | 235348 |
26/07/2019 | 610.00p | 610.00p | 601.00p | 605.00p | 378373 |
25/07/2019 | 610.00p | 610.00p | 600.00p | 608.00p | 139557 |
24/07/2019 | 609.00p | 610.00p | 592.00p | 605.00p | 277128 |
23/07/2019 | 609.00p | 609.00p | 604.00p | 609.00p | 110911 |
22/07/2019 | 596.00p | 613.00p | 596.00p | 611.00p | 103295 |
19/07/2019 | 596.00p | 611.00p | 596.00p | 610.00p | 506917 |
18/07/2019 | 595.00p | 609.00p | 589.00p | 605.00p | 138785 |
17/07/2019 | 585.00p | 595.00p | 580.00p | 595.00p | 1016553 |
16/07/2019 | 595.00p | 595.00p | 575.00p | 592.00p | 127046 |
15/07/2019 | 586.00p | 587.00p | 574.00p | 587.00p | 474774 |
12/07/2019 | 581.00p | 588.00p | 578.00p | 583.00p | 843272 |
11/07/2019 | 573.00p | 587.00p | 571.00p | 578.00p | 356667 |
10/07/2019 | 572.00p | 578.00p | 569.00p | 578.00p | 187728 |
09/07/2019 | 570.00p | 579.00p | 561.00p | 578.00p | 254146 |
08/07/2019 | 572.00p | 579.00p | 571.00p | 574.00p | 123121 |
05/07/2019 | 579.00p | 580.00p | 570.00p | 578.00p | 67121 |
04/07/2019 | 578.00p | 586.00p | 570.00p | 586.00p | 181089 |
03/07/2019 | 583.00p | 584.00p | 570.00p | 584.00p | 346735 |
02/07/2019 | 595.00p | 595.00p | 583.00p | 586.00p | 598143 |
01/07/2019 | 595.00p | 595.00p | 585.00p | 590.00p | 564423 |
28/06/2019 | 572.00p | 595.00p | 568.00p | 593.00p | 804163 |
27/06/2019 | 554.00p | 578.00p | 550.00p | 575.00p | 531421 |
26/06/2019 | 546.00p | 553.00p | 540.00p | 553.00p | 340937 |
25/06/2019 | 561.00p | 566.00p | 540.06p | 547.00p | 516272 |
24/06/2019 | 593.00p | 595.00p | 562.00p | 565.00p | 321409 |
21/06/2019 | 590.00p | 594.00p | 578.00p | 586.00p | 11042510 |
20/06/2019 | 590.00p | 592.00p | 580.10p | 590.00p | 387098 |
19/06/2019 | 595.00p | 602.00p | 594.00p | 594.00p | 131807 |
18/06/2019 | 593.00p | 602.00p | 590.09p | 597.00p | 251351 |
17/06/2019 | 597.00p | 599.00p | 582.07p | 599.00p | 314794 |
14/06/2019 | 605.00p | 610.00p | 589.00p | 595.00p | 238275 |
13/06/2019 | 585.00p | 604.00p | 585.00p | 602.00p | 723138 |
12/06/2019 | 571.00p | 590.00p | 562.00p | 590.00p | 613898 |
11/06/2019 | 551.00p | 573.00p | 551.00p | 570.00p | 409387 |
10/06/2019 | 550.00p | 555.00p | 541.00p | 554.00p | 482867 |
07/06/2019 | 552.00p | 559.00p | 552.00p | 558.00p | 461288 |
06/06/2019 | 555.00p | 558.00p | 552.12p | 555.00p | 436425 |
05/06/2019 | 564.00p | 564.00p | 548.00p | 554.00p | 199336 |
04/06/2019 | 562.00p | 562.00p | 545.00p | 550.00p | 178982 |
03/06/2019 | 559.00p | 560.00p | 554.00p | 557.00p | 195200 |
31/05/2019 | 560.00p | 563.00p | 553.00p | 556.00p | 242884 |
30/05/2019 | 565.00p | 570.00p | 554.00p | 558.00p | 285045 |
29/05/2019 | 565.00p | 565.00p | 544.00p | 560.00p | 466385 |
28/05/2019 | 550.00p | 570.00p | 539.00p | 565.00p | 676644 |
24/05/2019 | 556.00p | 566.00p | 551.00p | 555.00p | 394832 |
23/05/2019 | 533.00p | 552.00p | 530.00p | 552.00p | 376308 |
22/05/2019 | 535.00p | 535.00p | 530.00p | 532.00p | 420840 |
21/05/2019 | 530.00p | 540.00p | 520.00p | 530.00p | 552229 |
20/05/2019 | 530.00p | 532.00p | 522.00p | 525.00p | 469489 |
17/05/2019 | 534.00p | 534.00p | 528.00p | 530.00p | 531932 |
16/05/2019 | 527.00p | 534.00p | 521.00p | 525.00p | 484926 |
15/05/2019 | 532.00p | 534.00p | 521.00p | 521.00p | 314097 |
14/05/2019 | 535.00p | 535.00p | 521.00p | 523.00p | 309312 |
13/05/2019 | 562.00p | 562.00p | 524.00p | 528.00p | 322274 |
10/05/2019 | 544.00p | 552.00p | 534.00p | 539.00p | 210518 |
09/05/2019 | 564.00p | 565.00p | 540.00p | 540.00p | 672462 |
08/05/2019 | 563.00p | 565.00p | 525.00p | 560.00p | 350297 |
07/05/2019 | 554.00p | 569.92p | 552.02p | 562.00p | 432399 |
03/05/2019 | 525.00p | 556.00p | 515.00p | 543.00p | 797231 |
02/05/2019 | 525.00p | 529.00p | 521.00p | 525.00p | 358520 |
01/05/2019 | 525.00p | 525.00p | 521.00p | 525.00p | 116391 |
30/04/2019 | 520.00p | 525.00p | 519.00p | 521.00p | 500729 |
29/04/2019 | 523.00p | 523.00p | 503.00p | 517.00p | 516526 |
26/04/2019 | 518.00p | 521.00p | 516.00p | 518.00p | 359515 |
25/04/2019 | 524.00p | 524.00p | 512.00p | 513.00p | 382684 |
24/04/2019 | 525.00p | 525.00p | 518.97p | 520.00p | 626570 |
23/04/2019 | 525.00p | 525.99p | 519.00p | 520.00p | 904933 |
18/04/2019 | 523.00p | 524.00p | 515.00p | 520.00p | 550892 |
17/04/2019 | 520.00p | 525.00p | 517.00p | 524.00p | 983225 |
16/04/2019 | 500.00p | 515.00p | 495.50p | 515.00p | 2548784 |
15/04/2019 | 521.00p | 521.00p | 490.50p | 500.00p | 2284174 |
12/04/2019 | 519.00p | 519.00p | 500.00p | 505.00p | 706638 |
11/04/2019 | 510.90p | 530.00p | 510.90p | 515.00p | 3725018 |
10/04/2019 | 515.00p | 549.60p | 500.70p | 522.00p | 50234784 |
*Close Price adjusted for both dividends and splits