Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2019 | 843.80p | 853.90p | 839.90p | 849.80p | 5925573 |
08/08/2019 | 848.00p | 848.90p | 836.80p | 846.70p | 4258829 |
07/08/2019 | 835.30p | 843.80p | 830.60p | 843.10p | 4994438 |
06/08/2019 | 836.60p | 839.60p | 825.70p | 831.00p | 6218929 |
05/08/2019 | 851.80p | 857.50p | 838.80p | 842.00p | 4942987 |
02/08/2019 | 861.70p | 869.10p | 856.00p | 856.60p | 5885995 |
01/08/2019 | 844.50p | 856.00p | 842.70p | 856.00p | 5322391 |
31/07/2019 | 849.60p | 849.60p | 838.20p | 844.30p | 6076923 |
30/07/2019 | 858.90p | 859.50p | 851.80p | 851.90p | 4875835 |
29/07/2019 | 845.40p | 859.60p | 845.40p | 856.60p | 6195014 |
26/07/2019 | 841.60p | 846.40p | 833.70p | 846.40p | 4298726 |
25/07/2019 | 842.10p | 842.10p | 831.40p | 840.30p | 6586499 |
24/07/2019 | 843.80p | 846.50p | 839.40p | 840.70p | 5574787 |
23/07/2019 | 835.80p | 849.00p | 835.20p | 842.00p | 6497401 |
22/07/2019 | 833.80p | 839.60p | 829.82p | 833.50p | 5351510 |
19/07/2019 | 835.30p | 838.40p | 827.30p | 834.80p | 5533359 |
18/07/2019 | 827.90p | 836.40p | 826.10p | 832.00p | 5321253 |
17/07/2019 | 832.30p | 834.60p | 828.90p | 830.00p | 7275859 |
16/07/2019 | 839.60p | 840.80p | 826.20p | 830.00p | 6373084 |
15/07/2019 | 837.10p | 842.40p | 831.70p | 837.90p | 5634436 |
12/07/2019 | 840.40p | 841.60p | 831.60p | 838.50p | 5466564 |
11/07/2019 | 854.90p | 860.00p | 840.50p | 840.50p | 13507413 |
10/07/2019 | 855.40p | 855.40p | 839.00p | 853.90p | 7666675 |
09/07/2019 | 851.00p | 858.50p | 851.00p | 854.30p | 7779035 |
08/07/2019 | 854.10p | 856.00p | 846.50p | 849.70p | 9466623 |
05/07/2019 | 866.30p | 870.70p | 848.40p | 854.10p | 5483224 |
04/07/2019 | 868.00p | 868.70p | 861.15p | 865.00p | 5481122 |
03/07/2019 | 866.80p | 875.30p | 866.10p | 867.00p | 8047397 |
02/07/2019 | 844.00p | 864.30p | 837.70p | 862.70p | 7406005 |
01/07/2019 | 844.30p | 844.30p | 829.10p | 839.10p | 8276814 |
28/06/2019 | 831.20p | 838.10p | 829.50p | 835.80p | 6868415 |
27/06/2019 | 833.70p | 833.70p | 825.30p | 833.10p | 6216805 |
26/06/2019 | 836.00p | 837.48p | 818.20p | 830.20p | 5712543 |
25/06/2019 | 843.20p | 847.00p | 835.70p | 839.10p | 6693105 |
24/06/2019 | 848.80p | 852.00p | 842.10p | 845.90p | 7947219 |
21/06/2019 | 844.80p | 850.50p | 841.75p | 847.10p | 14314210 |
20/06/2019 | 840.10p | 845.10p | 834.90p | 842.50p | 7542706 |
19/06/2019 | 843.80p | 845.00p | 832.20p | 834.20p | 8099359 |
18/06/2019 | 833.80p | 852.60p | 829.80p | 840.90p | 8242507 |
17/06/2019 | 836.60p | 837.90p | 828.20p | 829.20p | 6975233 |
14/06/2019 | 820.50p | 838.50p | 820.30p | 833.40p | 8585766 |
13/06/2019 | 822.30p | 824.90p | 817.74p | 818.50p | 5508451 |
12/06/2019 | 816.60p | 824.30p | 816.60p | 822.80p | 10005482 |
11/06/2019 | 816.10p | 817.34p | 810.90p | 816.10p | 11750773 |
10/06/2019 | 819.30p | 822.70p | 813.10p | 816.90p | 4756139 |
07/06/2019 | 813.00p | 831.90p | 811.80p | 822.90p | 10338224 |
06/06/2019 | 800.30p | 816.00p | 800.30p | 815.30p | 10135582 |
05/06/2019 | 785.90p | 800.70p | 783.10p | 800.70p | 9848269 |
04/06/2019 | 794.70p | 796.90p | 783.00p | 783.00p | 12505981 |
03/06/2019 | 793.80p | 801.80p | 793.00p | 794.20p | 9137971 |
31/05/2019 | 781.80p | 792.80p | 776.10p | 792.80p | 13260652 |
30/05/2019 | 789.40p | 789.40p | 772.50p | 778.00p | 6999024 |
29/05/2019 | 808.60p | 821.50p | 807.05p | 815.80p | 6229115 |
28/05/2019 | 819.00p | 822.10p | 809.90p | 812.10p | 8809146 |
24/05/2019 | 813.50p | 818.40p | 802.07p | 816.60p | 6871967 |
23/05/2019 | 811.00p | 816.70p | 797.50p | 806.00p | 6043874 |
22/05/2019 | 817.50p | 820.80p | 804.60p | 813.60p | 7279738 |
21/05/2019 | 817.30p | 822.00p | 811.90p | 815.20p | 4707156 |
20/05/2019 | 824.70p | 832.20p | 813.80p | 817.80p | 5135049 |
17/05/2019 | 812.30p | 825.40p | 811.12p | 818.10p | 5579285 |
16/05/2019 | 822.40p | 845.60p | 808.60p | 814.50p | 9582630 |
15/05/2019 | 839.10p | 848.70p | 832.70p | 842.80p | 7133339 |
14/05/2019 | 852.70p | 854.70p | 844.40p | 850.30p | 4440635 |
13/05/2019 | 841.90p | 851.20p | 838.60p | 849.60p | 4845996 |
10/05/2019 | 828.20p | 838.40p | 824.40p | 835.50p | 3958495 |
09/05/2019 | 825.60p | 833.30p | 824.10p | 825.00p | 4653899 |
08/05/2019 | 834.80p | 834.80p | 817.90p | 824.00p | 7663070 |
07/05/2019 | 820.50p | 836.50p | 816.00p | 834.50p | 6543529 |
03/05/2019 | 824.40p | 832.10p | 821.20p | 829.10p | 3519499 |
02/05/2019 | 825.20p | 828.00p | 821.00p | 823.20p | 6159952 |
01/05/2019 | 839.00p | 843.50p | 822.89p | 827.20p | 2743032 |
30/04/2019 | 831.90p | 836.90p | 830.90p | 836.10p | 5546405 |
29/04/2019 | 833.40p | 839.17p | 827.90p | 834.00p | 4507188 |
26/04/2019 | 834.30p | 839.50p | 827.90p | 836.50p | 5361696 |
25/04/2019 | 832.10p | 834.90p | 825.50p | 831.20p | 5147683 |
24/04/2019 | 821.60p | 830.80p | 815.00p | 829.00p | 6051896 |
23/04/2019 | 821.70p | 822.40p | 815.00p | 819.10p | 3964987 |
18/04/2019 | 818.60p | 823.50p | 810.80p | 818.70p | 2950582 |
17/04/2019 | 815.90p | 819.70p | 807.40p | 819.70p | 5420920 |
16/04/2019 | 820.50p | 825.00p | 816.00p | 819.10p | 4202401 |
15/04/2019 | 828.80p | 828.80p | 815.90p | 820.40p | 3875250 |
12/04/2019 | 827.90p | 829.10p | 813.90p | 817.30p | 5719743 |
11/04/2019 | 828.20p | 831.90p | 818.90p | 825.50p | 5782238 |
10/04/2019 | 828.40p | 836.00p | 828.30p | 834.00p | 4510391 |
09/04/2019 | 832.00p | 833.70p | 826.00p | 832.00p | 6411458 |
08/04/2019 | 837.00p | 839.30p | 832.40p | 832.60p | 9191662 |
05/04/2019 | 844.00p | 844.00p | 825.20p | 834.80p | 8435283 |
04/04/2019 | 841.80p | 848.50p | 840.00p | 840.10p | 8406474 |
03/04/2019 | 849.80p | 851.20p | 837.80p | 842.50p | 12156016 |
02/04/2019 | 843.90p | 849.00p | 839.90p | 845.90p | 11341801 |
01/04/2019 | 855.70p | 856.90p | 837.60p | 842.80p | 7018339 |
29/03/2019 | 855.60p | 860.50p | 843.61p | 850.80p | 11682057 |
28/03/2019 | 880.40p | 882.50p | 852.80p | 855.10p | 8490818 |
27/03/2019 | 892.00p | 892.00p | 872.90p | 884.20p | 4919022 |
26/03/2019 | 880.60p | 891.30p | 880.60p | 889.20p | 5050276 |
25/03/2019 | 882.10p | 887.30p | 875.30p | 880.00p | 4260850 |
22/03/2019 | 885.50p | 888.10p | 882.20p | 886.30p | 5421092 |
21/03/2019 | 883.00p | 891.70p | 883.00p | 886.40p | 6330094 |
20/03/2019 | 883.50p | 887.70p | 881.40p | 884.60p | 5422952 |
19/03/2019 | 882.40p | 891.00p | 882.40p | 883.60p | 4607315 |
18/03/2019 | 879.10p | 885.60p | 874.00p | 885.40p | 4000312 |
15/03/2019 | 872.70p | 879.20p | 871.00p | 876.30p | 15547430 |
14/03/2019 | 874.60p | 878.50p | 872.60p | 873.50p | 5484105 |
13/03/2019 | 879.20p | 883.70p | 873.00p | 873.80p | 6322903 |
12/03/2019 | 875.80p | 887.20p | 872.00p | 881.40p | 6473322 |
11/03/2019 | 875.30p | 881.40p | 871.40p | 875.20p | 5008072 |
08/03/2019 | 864.90p | 876.90p | 862.10p | 873.40p | 6570218 |
07/03/2019 | 839.70p | 867.10p | 839.70p | 867.10p | 6274752 |
06/03/2019 | 850.30p | 852.81p | 840.40p | 846.30p | 5575226 |
05/03/2019 | 850.10p | 852.80p | 846.30p | 850.00p | 5649685 |
04/03/2019 | 852.40p | 853.10p | 845.20p | 848.60p | 3930154 |
01/03/2019 | 856.00p | 856.80p | 846.50p | 849.30p | 4018762 |
28/02/2019 | 850.40p | 853.80p | 844.00p | 847.90p | 8946353 |
27/02/2019 | 857.60p | 859.00p | 852.10p | 852.70p | 4489472 |
26/02/2019 | 853.00p | 860.60p | 852.34p | 858.80p | 5618172 |
25/02/2019 | 858.80p | 864.45p | 852.70p | 857.80p | 4991795 |
22/02/2019 | 851.90p | 863.80p | 846.60p | 861.60p | 5581734 |
21/02/2019 | 849.50p | 859.00p | 842.90p | 855.00p | 6984710 |
20/02/2019 | 845.10p | 850.40p | 843.20p | 847.70p | 4801754 |
19/02/2019 | 840.10p | 847.30p | 839.90p | 845.30p | 4694198 |
18/02/2019 | 842.30p | 844.30p | 836.79p | 842.30p | 2649776 |
15/02/2019 | 845.70p | 850.05p | 837.60p | 842.20p | 5709733 |
14/02/2019 | 849.60p | 857.00p | 845.40p | 849.60p | 5831917 |
13/02/2019 | 843.70p | 844.80p | 839.70p | 842.80p | 4769608 |
12/02/2019 | 843.20p | 847.30p | 839.84p | 845.30p | 5035203 |
11/02/2019 | 843.70p | 848.30p | 840.55p | 844.00p | 4716322 |
08/02/2019 | 842.20p | 847.70p | 839.00p | 842.20p | 4340845 |
07/02/2019 | 843.00p | 853.00p | 842.00p | 844.90p | 5653347 |
06/02/2019 | 849.20p | 857.30p | 837.85p | 843.90p | 5475162 |
05/02/2019 | 832.00p | 847.30p | 831.50p | 847.30p | 6120670 |
04/02/2019 | 831.90p | 838.90p | 824.00p | 830.70p | 5012189 |
01/02/2019 | 828.60p | 837.60p | 822.60p | 833.60p | 5609244 |
31/01/2019 | 822.90p | 829.50p | 820.34p | 825.20p | 7073226 |
30/01/2019 | 807.80p | 828.30p | 805.20p | 823.60p | 8315953 |
29/01/2019 | 794.30p | 810.20p | 794.30p | 807.20p | 7616073 |
28/01/2019 | 791.20p | 794.53p | 785.70p | 788.90p | 4978591 |
25/01/2019 | 810.00p | 810.50p | 792.50p | 796.40p | 5755474 |
24/01/2019 | 799.90p | 804.90p | 796.80p | 803.70p | 5589041 |
23/01/2019 | 799.90p | 807.90p | 794.30p | 804.10p | 5844324 |
22/01/2019 | 796.70p | 804.50p | 794.40p | 799.10p | 5731205 |
21/01/2019 | 803.60p | 806.10p | 794.30p | 797.20p | 3423729 |
18/01/2019 | 797.10p | 810.80p | 795.60p | 804.70p | 6201676 |
17/01/2019 | 794.00p | 799.70p | 788.60p | 795.10p | 4317965 |
16/01/2019 | 793.90p | 803.60p | 787.99p | 800.40p | 6111336 |
15/01/2019 | 791.60p | 798.80p | 782.90p | 797.70p | 6244129 |
14/01/2019 | 797.90p | 803.10p | 784.70p | 786.50p | 4730522 |
11/01/2019 | 804.00p | 806.20p | 798.50p | 801.50p | 5890126 |
10/01/2019 | 786.80p | 801.40p | 786.20p | 801.40p | 6706909 |
09/01/2019 | 792.70p | 792.80p | 781.40p | 789.80p | 5903622 |
08/01/2019 | 779.00p | 789.27p | 775.90p | 784.10p | 6837540 |
07/01/2019 | 783.70p | 786.50p | 775.23p | 778.90p | 5752895 |
04/01/2019 | 779.90p | 784.40p | 773.90p | 783.30p | 6611119 |
03/01/2019 | 772.60p | 783.60p | 766.00p | 774.20p | 5967211 |
02/01/2019 | 746.70p | 773.80p | 745.70p | 773.60p | 6884167 |
31/12/2018 | 760.10p | 768.10p | 760.10p | 764.20p | 2489239 |
28/12/2018 | 751.90p | 771.80p | 751.90p | 768.00p | 6105170 |
27/12/2018 | 784.60p | 784.60p | 744.50p | 748.70p | 9030874 |
24/12/2018 | 770.70p | 779.80p | 770.40p | 778.50p | 1783318 |
21/12/2018 | 789.90p | 794.00p | 780.80p | 786.40p | 17441808 |
20/12/2018 | 770.00p | 799.70p | 770.00p | 796.00p | 11669027 |
19/12/2018 | 745.00p | 777.90p | 745.00p | 777.40p | 12302431 |
18/12/2018 | 819.30p | 823.00p | 756.20p | 758.70p | 17240974 |
17/12/2018 | 839.00p | 846.00p | 835.30p | 835.30p | 7908437 |
14/12/2018 | 841.30p | 849.30p | 836.40p | 843.50p | 6691350 |
13/12/2018 | 846.40p | 853.10p | 836.50p | 850.90p | 5505022 |
12/12/2018 | 831.70p | 848.50p | 823.70p | 838.90p | 5987767 |
11/12/2018 | 818.10p | 830.70p | 815.75p | 826.80p | 5781696 |
10/12/2018 | 818.70p | 828.70p | 813.00p | 813.70p | 7146035 |
07/12/2018 | 813.10p | 832.70p | 812.27p | 829.20p | 9683668 |
06/12/2018 | 827.00p | 829.90p | 817.60p | 820.10p | 8232902 |
05/12/2018 | 838.00p | 838.00p | 824.50p | 825.50p | 6179771 |
04/12/2018 | 835.30p | 837.90p | 822.90p | 830.60p | 8422698 |
03/12/2018 | 836.90p | 840.90p | 821.20p | 829.40p | 9428575 |
30/11/2018 | 830.90p | 838.40p | 829.60p | 832.90p | 10612864 |
29/11/2018 | 837.50p | 839.00p | 830.90p | 834.00p | 6661893 |
28/11/2018 | 844.90p | 846.10p | 834.20p | 837.20p | 7138499 |
27/11/2018 | 834.00p | 842.50p | 827.20p | 840.50p | 9995519 |
26/11/2018 | 827.80p | 830.80p | 819.70p | 826.30p | 6117642 |
23/11/2018 | 826.10p | 828.45p | 813.70p | 819.30p | 6487067 |
22/11/2018 | 838.20p | 840.70p | 826.00p | 826.00p | 8219450 |
21/11/2018 | 850.00p | 865.30p | 846.40p | 853.30p | 9570796 |
20/11/2018 | 825.00p | 847.40p | 825.00p | 846.80p | 8346238 |
19/11/2018 | 821.70p | 827.50p | 818.60p | 825.90p | 5833310 |
16/11/2018 | 830.00p | 840.10p | 818.80p | 823.00p | 9255627 |
15/11/2018 | 853.70p | 861.90p | 830.20p | 840.10p | 10607043 |
14/11/2018 | 862.20p | 867.70p | 846.80p | 859.00p | 8881170 |
13/11/2018 | 861.90p | 867.00p | 850.90p | 851.70p | 10746253 |
12/11/2018 | 854.00p | 863.20p | 849.90p | 860.90p | 9247004 |
09/11/2018 | 845.40p | 855.80p | 839.70p | 855.70p | 6725450 |
08/11/2018 | 842.00p | 850.10p | 832.00p | 840.00p | 5138406 |
07/11/2018 | 838.20p | 849.10p | 834.40p | 838.50p | 5518548 |
06/11/2018 | 836.70p | 837.60p | 823.90p | 834.90p | 5362778 |
05/11/2018 | 822.50p | 837.70p | 820.90p | 835.80p | 4542310 |
02/11/2018 | 831.90p | 833.30p | 817.70p | 823.80p | 5529463 |
01/11/2018 | 826.10p | 845.50p | 821.00p | 829.60p | 9216324 |
31/10/2018 | 855.80p | 855.80p | 828.00p | 829.20p | 10501386 |
30/10/2018 | 845.60p | 858.70p | 843.30p | 849.30p | 6251747 |
29/10/2018 | 829.20p | 844.30p | 824.40p | 843.90p | 5646604 |
26/10/2018 | 838.10p | 841.50p | 825.30p | 832.20p | 8656620 |
25/10/2018 | 840.00p | 853.04p | 832.50p | 840.60p | 5793938 |
*Close Price adjusted for both dividends and splits