Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2018 | 372.00p | 375.60p | 365.40p | 371.60p | 745742 |
10/10/2018 | 379.60p | 386.60p | 375.80p | 376.80p | 428690 |
09/10/2018 | 381.20p | 383.57p | 379.91p | 382.40p | 472540 |
08/10/2018 | 389.20p | 390.40p | 379.20p | 381.20p | 356708 |
05/10/2018 | 394.40p | 394.40p | 386.60p | 388.40p | 380700 |
04/10/2018 | 397.60p | 399.60p | 394.00p | 395.00p | 358598 |
03/10/2018 | 397.00p | 399.40p | 394.48p | 398.40p | 543870 |
02/10/2018 | 408.20p | 408.80p | 392.20p | 394.60p | 777434 |
01/10/2018 | 408.20p | 410.80p | 404.00p | 410.00p | 600201 |
28/09/2018 | 405.00p | 407.40p | 401.80p | 406.20p | 489167 |
27/09/2018 | 410.00p | 410.80p | 402.60p | 407.60p | 502560 |
26/09/2018 | 413.00p | 413.20p | 406.40p | 409.80p | 445086 |
25/09/2018 | 413.20p | 417.80p | 410.60p | 412.60p | 381625 |
24/09/2018 | 412.00p | 417.20p | 411.80p | 412.60p | 253262 |
21/09/2018 | 409.60p | 423.80p | 409.60p | 417.40p | 668594 |
20/09/2018 | 419.80p | 420.40p | 413.80p | 416.60p | 335186 |
19/09/2018 | 419.40p | 420.40p | 414.00p | 418.40p | 375344 |
18/09/2018 | 411.40p | 419.60p | 411.40p | 418.40p | 274226 |
17/09/2018 | 409.80p | 418.40p | 409.20p | 414.60p | 291554 |
14/09/2018 | 409.80p | 409.80p | 403.80p | 408.00p | 381940 |
13/09/2018 | 410.40p | 412.00p | 404.00p | 404.20p | 326090 |
12/09/2018 | 417.20p | 417.20p | 410.80p | 411.20p | 1235225 |
11/09/2018 | 413.40p | 418.00p | 407.60p | 416.20p | 1173763 |
10/09/2018 | 414.60p | 414.80p | 407.20p | 412.20p | 440783 |
07/09/2018 | 409.80p | 416.40p | 405.20p | 414.80p | 679079 |
06/09/2018 | 413.40p | 418.80p | 407.20p | 409.20p | 368656 |
05/09/2018 | 409.20p | 419.00p | 409.20p | 415.40p | 499780 |
04/09/2018 | 404.40p | 412.40p | 404.40p | 409.40p | 447316 |
03/09/2018 | 415.40p | 418.20p | 409.00p | 409.20p | 451657 |
31/08/2018 | 416.80p | 420.50p | 407.20p | 415.40p | 965182 |
30/08/2018 | 415.40p | 427.20p | 411.00p | 422.20p | 602689 |
29/08/2018 | 425.40p | 425.40p | 412.80p | 416.80p | 784120 |
28/08/2018 | 420.00p | 425.40p | 414.20p | 418.00p | 675963 |
24/08/2018 | 416.00p | 426.80p | 416.00p | 425.00p | 777828 |
23/08/2018 | 435.00p | 439.36p | 413.80p | 416.00p | 1150681 |
22/08/2018 | 442.60p | 443.80p | 437.80p | 443.20p | 517127 |
21/08/2018 | 442.20p | 445.20p | 438.00p | 444.20p | 234161 |
20/08/2018 | 443.00p | 453.60p | 441.20p | 441.60p | 762516 |
17/08/2018 | 438.80p | 440.80p | 436.60p | 440.60p | 249829 |
16/08/2018 | 438.80p | 442.80p | 438.80p | 439.60p | 232880 |
15/08/2018 | 436.20p | 445.40p | 435.40p | 437.40p | 397831 |
14/08/2018 | 431.20p | 440.20p | 431.20p | 435.80p | 296327 |
13/08/2018 | 432.20p | 442.80p | 431.60p | 434.60p | 228175 |
10/08/2018 | 440.40p | 445.00p | 439.60p | 443.60p | 392244 |
09/08/2018 | 435.00p | 444.60p | 433.20p | 443.60p | 359665 |
08/08/2018 | 430.20p | 435.20p | 429.00p | 434.80p | 643792 |
07/08/2018 | 431.00p | 432.40p | 429.00p | 430.20p | 260334 |
06/08/2018 | 432.00p | 435.00p | 430.80p | 431.60p | 283284 |
03/08/2018 | 431.00p | 435.40p | 429.60p | 431.00p | 273204 |
02/08/2018 | 436.40p | 437.40p | 431.20p | 432.00p | 328155 |
01/08/2018 | 435.80p | 440.20p | 434.60p | 438.80p | 552036 |
31/07/2018 | 436.00p | 438.00p | 433.20p | 435.00p | 285107 |
30/07/2018 | 444.80p | 444.80p | 433.80p | 436.80p | 242475 |
27/07/2018 | 431.20p | 435.60p | 430.60p | 434.80p | 319794 |
26/07/2018 | 435.60p | 436.40p | 430.40p | 432.20p | 427544 |
25/07/2018 | 439.80p | 440.00p | 432.00p | 434.20p | 559826 |
24/07/2018 | 439.40p | 442.20p | 435.20p | 435.20p | 540340 |
23/07/2018 | 438.00p | 440.40p | 436.40p | 437.60p | 209326 |
20/07/2018 | 439.20p | 440.00p | 435.20p | 439.00p | 440520 |
19/07/2018 | 442.00p | 442.00p | 437.20p | 439.00p | 488820 |
18/07/2018 | 437.00p | 440.80p | 436.20p | 439.40p | 764108 |
17/07/2018 | 443.60p | 445.00p | 436.00p | 436.00p | 791816 |
16/07/2018 | 446.20p | 448.80p | 443.20p | 443.20p | 689258 |
13/07/2018 | 448.00p | 450.80p | 444.60p | 446.60p | 484163 |
12/07/2018 | 444.80p | 449.80p | 442.35p | 447.80p | 372022 |
11/07/2018 | 441.00p | 448.20p | 440.40p | 445.00p | 757752 |
10/07/2018 | 450.60p | 451.80p | 443.80p | 445.80p | 690855 |
09/07/2018 | 449.20p | 450.40p | 442.80p | 449.60p | 543615 |
06/07/2018 | 442.20p | 452.50p | 439.40p | 445.00p | 1520339 |
05/07/2018 | 429.60p | 440.80p | 428.00p | 440.00p | 913871 |
04/07/2018 | 420.80p | 428.60p | 418.40p | 427.20p | 778775 |
03/07/2018 | 410.00p | 420.80p | 407.80p | 420.80p | 1194662 |
02/07/2018 | 403.00p | 413.40p | 403.00p | 409.40p | 564326 |
29/06/2018 | 406.40p | 411.80p | 406.40p | 410.60p | 520291 |
28/06/2018 | 402.60p | 405.80p | 401.00p | 405.20p | 435007 |
27/06/2018 | 404.80p | 406.40p | 401.40p | 406.40p | 568692 |
26/06/2018 | 401.00p | 404.20p | 399.00p | 403.20p | 488885 |
25/06/2018 | 407.20p | 409.00p | 397.00p | 400.60p | 601485 |
22/06/2018 | 403.00p | 412.00p | 401.60p | 410.80p | 573972 |
21/06/2018 | 405.00p | 405.00p | 398.20p | 400.80p | 712178 |
20/06/2018 | 400.40p | 407.20p | 399.40p | 399.60p | 455422 |
19/06/2018 | 395.00p | 400.40p | 392.00p | 400.00p | 372408 |
18/06/2018 | 396.40p | 404.00p | 396.40p | 398.40p | 259132 |
15/06/2018 | 404.20p | 404.40p | 396.40p | 396.40p | 1873698 |
14/06/2018 | 403.60p | 408.00p | 401.60p | 405.20p | 633718 |
13/06/2018 | 406.80p | 410.20p | 406.00p | 408.60p | 495754 |
12/06/2018 | 410.20p | 412.20p | 405.00p | 408.00p | 556759 |
11/06/2018 | 411.40p | 411.60p | 406.40p | 409.80p | 348409 |
08/06/2018 | 405.60p | 407.60p | 403.80p | 405.20p | 297771 |
07/06/2018 | 412.20p | 415.00p | 407.60p | 409.40p | 399662 |
06/06/2018 | 403.20p | 410.80p | 402.60p | 408.80p | 423051 |
05/06/2018 | 408.00p | 414.60p | 396.80p | 402.80p | 476282 |
04/06/2018 | 414.60p | 414.60p | 409.20p | 411.20p | 512965 |
01/06/2018 | 405.80p | 413.60p | 405.00p | 407.00p | 558636 |
31/05/2018 | 406.80p | 408.00p | 403.00p | 403.00p | 1313912 |
30/05/2018 | 399.40p | 407.40p | 399.40p | 405.20p | 435284 |
29/05/2018 | 404.00p | 408.60p | 399.20p | 400.00p | 835744 |
25/05/2018 | 412.60p | 414.60p | 405.20p | 408.00p | 536154 |
24/05/2018 | 416.00p | 419.60p | 411.00p | 411.60p | 685720 |
23/05/2018 | 421.00p | 423.00p | 415.40p | 415.60p | 489297 |
22/05/2018 | 419.60p | 427.20p | 419.60p | 419.80p | 299648 |
21/05/2018 | 420.00p | 422.00p | 415.20p | 419.40p | 353461 |
18/05/2018 | 426.00p | 426.00p | 417.60p | 419.20p | 369334 |
17/05/2018 | 418.20p | 426.00p | 418.20p | 423.80p | 428306 |
16/05/2018 | 419.00p | 424.60p | 415.80p | 419.00p | 503306 |
15/05/2018 | 422.80p | 423.60p | 418.40p | 418.40p | 696459 |
14/05/2018 | 422.60p | 425.20p | 417.40p | 424.80p | 634898 |
11/05/2018 | 426.40p | 429.80p | 424.00p | 424.00p | 909132 |
10/05/2018 | 424.00p | 426.20p | 421.20p | 424.60p | 3618990 |
09/05/2018 | 409.00p | 420.60p | 409.00p | 418.00p | 1291496 |
08/05/2018 | 404.40p | 413.40p | 404.40p | 409.00p | 1308475 |
04/05/2018 | 392.20p | 398.40p | 391.40p | 395.40p | 467634 |
03/05/2018 | 391.00p | 399.71p | 390.99p | 393.00p | 370564 |
02/05/2018 | 398.60p | 398.60p | 392.20p | 392.20p | 345586 |
01/05/2018 | 399.60p | 403.40p | 396.30p | 398.60p | 318073 |
30/04/2018 | 389.60p | 399.40p | 389.40p | 397.00p | 1452822 |
27/04/2018 | 386.00p | 403.00p | 384.00p | 388.80p | 304618 |
26/04/2018 | 392.60p | 393.80p | 386.40p | 386.40p | 300795 |
25/04/2018 | 395.20p | 396.80p | 390.80p | 391.80p | 863208 |
24/04/2018 | 399.40p | 400.60p | 396.20p | 398.20p | 285870 |
23/04/2018 | 399.20p | 403.71p | 397.45p | 398.40p | 446015 |
20/04/2018 | 398.20p | 398.40p | 395.00p | 397.00p | 513138 |
19/04/2018 | 393.60p | 399.20p | 385.80p | 395.80p | 487711 |
18/04/2018 | 390.00p | 391.80p | 387.60p | 391.60p | 553081 |
17/04/2018 | 387.20p | 389.40p | 386.20p | 388.40p | 250040 |
16/04/2018 | 390.00p | 391.00p | 386.00p | 387.00p | 293912 |
13/04/2018 | 382.80p | 387.60p | 382.31p | 386.60p | 568014 |
12/04/2018 | 381.60p | 383.00p | 378.00p | 381.20p | 490933 |
11/04/2018 | 374.60p | 383.80p | 374.60p | 375.80p | 569695 |
10/04/2018 | 365.80p | 377.00p | 365.80p | 376.20p | 697880 |
09/04/2018 | 370.20p | 376.48p | 364.40p | 365.60p | 481205 |
06/04/2018 | 370.00p | 374.60p | 369.60p | 371.60p | 282130 |
05/04/2018 | 373.40p | 374.98p | 370.80p | 373.00p | 351289 |
04/04/2018 | 370.40p | 373.78p | 368.00p | 369.80p | 454074 |
03/04/2018 | 369.20p | 372.00p | 368.00p | 370.00p | 537357 |
29/03/2018 | 370.20p | 377.40p | 370.20p | 373.00p | 558025 |
28/03/2018 | 370.80p | 373.80p | 365.00p | 370.60p | 624154 |
27/03/2018 | 367.80p | 373.00p | 367.80p | 371.80p | 581202 |
26/03/2018 | 366.40p | 370.60p | 363.60p | 366.80p | 672345 |
23/03/2018 | 358.80p | 367.20p | 356.00p | 363.00p | 1315129 |
22/03/2018 | 363.00p | 365.00p | 357.40p | 362.80p | 1153445 |
21/03/2018 | 377.60p | 380.26p | 364.88p | 367.60p | 1057840 |
20/03/2018 | 372.40p | 380.40p | 372.00p | 379.00p | 1618726 |
19/03/2018 | 376.80p | 383.00p | 371.60p | 372.00p | 1362807 |
16/03/2018 | 379.00p | 386.24p | 375.60p | 375.80p | 2756050 |
15/03/2018 | 397.60p | 400.60p | 379.60p | 379.80p | 3182313 |
14/03/2018 | 417.00p | 417.00p | 403.00p | 406.00p | 682811 |
13/03/2018 | 415.40p | 422.20p | 413.80p | 414.20p | 786452 |
12/03/2018 | 423.80p | 425.40p | 416.40p | 418.60p | 872387 |
09/03/2018 | 420.40p | 423.60p | 417.20p | 421.20p | 412485 |
08/03/2018 | 415.60p | 424.80p | 415.40p | 418.00p | 670179 |
07/03/2018 | 414.00p | 418.20p | 412.20p | 415.00p | 534692 |
06/03/2018 | 410.00p | 415.00p | 406.80p | 414.00p | 616307 |
05/03/2018 | 400.60p | 410.40p | 399.20p | 405.80p | 304529 |
02/03/2018 | 405.40p | 409.60p | 399.40p | 401.00p | 295065 |
01/03/2018 | 409.00p | 409.00p | 400.40p | 407.40p | 297364 |
28/02/2018 | 406.40p | 412.80p | 405.40p | 408.60p | 431723 |
27/02/2018 | 405.60p | 408.60p | 398.80p | 406.80p | 418807 |
26/02/2018 | 405.60p | 408.60p | 401.40p | 403.00p | 253059 |
23/02/2018 | 398.20p | 406.80p | 398.20p | 404.20p | 320400 |
22/02/2018 | 400.00p | 403.40p | 392.20p | 401.60p | 825014 |
21/02/2018 | 397.40p | 403.40p | 397.40p | 398.60p | 772121 |
20/02/2018 | 401.80p | 404.20p | 398.20p | 401.60p | 466856 |
19/02/2018 | 394.40p | 403.40p | 394.40p | 399.00p | 281038 |
16/02/2018 | 390.00p | 397.40p | 386.80p | 394.00p | 1451939 |
15/02/2018 | 393.60p | 401.80p | 385.60p | 392.00p | 321467 |
14/02/2018 | 389.80p | 392.20p | 387.20p | 391.80p | 201058 |
13/02/2018 | 401.00p | 401.00p | 387.80p | 390.00p | 298366 |
12/02/2018 | 401.60p | 405.00p | 395.40p | 399.60p | 362810 |
09/02/2018 | 400.00p | 401.20p | 386.80p | 395.80p | 1075666 |
08/02/2018 | 397.40p | 403.00p | 392.30p | 401.40p | 1003357 |
07/02/2018 | 389.40p | 398.00p | 387.00p | 398.00p | 508899 |
06/02/2018 | 391.20p | 391.80p | 376.00p | 389.20p | 1819774 |
05/02/2018 | 398.40p | 401.00p | 389.71p | 395.60p | 708144 |
02/02/2018 | 406.00p | 407.60p | 400.00p | 400.00p | 366210 |
01/02/2018 | 400.00p | 406.40p | 400.00p | 406.00p | 481826 |
31/01/2018 | 404.40p | 406.00p | 399.00p | 399.20p | 672876 |
30/01/2018 | 410.00p | 410.80p | 400.40p | 401.60p | 630177 |
29/01/2018 | 412.80p | 414.80p | 409.40p | 409.40p | 230906 |
26/01/2018 | 409.60p | 415.20p | 407.66p | 410.20p | 430557 |
25/01/2018 | 399.00p | 410.20p | 398.60p | 409.00p | 534292 |
24/01/2018 | 403.80p | 406.00p | 400.00p | 400.00p | 582611 |
23/01/2018 | 409.00p | 411.40p | 403.00p | 404.60p | 288500 |
22/01/2018 | 404.60p | 410.80p | 403.20p | 408.80p | 332259 |
19/01/2018 | 400.00p | 406.40p | 398.20p | 406.40p | 437774 |
18/01/2018 | 391.00p | 402.00p | 391.00p | 400.40p | 296015 |
17/01/2018 | 403.60p | 405.00p | 396.60p | 399.20p | 464525 |
16/01/2018 | 400.20p | 407.60p | 400.20p | 405.00p | 459887 |
15/01/2018 | 413.00p | 416.40p | 404.60p | 406.00p | 326714 |
12/01/2018 | 409.20p | 415.40p | 406.94p | 411.60p | 634085 |
11/01/2018 | 400.00p | 414.40p | 397.60p | 410.40p | 1332221 |
10/01/2018 | 394.80p | 401.40p | 392.00p | 398.00p | 4066699 |
09/01/2018 | 409.60p | 415.60p | 407.20p | 415.00p | 275816 |
08/01/2018 | 415.00p | 415.00p | 406.20p | 406.20p | 319517 |
05/01/2018 | 410.20p | 417.00p | 409.00p | 409.40p | 330004 |
04/01/2018 | 415.00p | 424.40p | 413.00p | 413.40p | 258602 |
03/01/2018 | 410.80p | 418.60p | 410.80p | 414.40p | 244450 |
02/01/2018 | 414.00p | 415.80p | 408.80p | 409.20p | 321810 |
29/12/2017 | 414.40p | 414.40p | 409.00p | 412.60p | 117129 |
28/12/2017 | 408.40p | 413.50p | 408.17p | 411.80p | 148516 |
*Close Price adjusted for both dividends and splits