Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/07/2019 | 450.40p | 450.40p | 441.54p | 446.40p | 503935 |
16/07/2019 | 449.40p | 449.40p | 443.00p | 445.60p | 278219 |
15/07/2019 | 441.20p | 450.00p | 441.20p | 444.00p | 232815 |
12/07/2019 | 447.00p | 452.60p | 443.40p | 444.80p | 240127 |
11/07/2019 | 443.80p | 447.20p | 440.40p | 443.20p | 295963 |
10/07/2019 | 445.20p | 445.20p | 439.60p | 439.60p | 183054 |
09/07/2019 | 446.20p | 448.00p | 441.60p | 442.80p | 164601 |
08/07/2019 | 446.60p | 452.60p | 446.20p | 447.00p | 188406 |
05/07/2019 | 452.20p | 453.80p | 446.60p | 449.20p | 140389 |
04/07/2019 | 445.80p | 450.60p | 442.20p | 449.00p | 260422 |
03/07/2019 | 444.00p | 453.40p | 444.00p | 448.40p | 234976 |
02/07/2019 | 443.20p | 452.40p | 442.20p | 450.20p | 220774 |
01/07/2019 | 441.60p | 444.80p | 439.70p | 441.20p | 309460 |
28/06/2019 | 435.20p | 442.00p | 434.20p | 438.80p | 267147 |
27/06/2019 | 432.60p | 436.20p | 429.00p | 433.20p | 276264 |
26/06/2019 | 425.20p | 434.60p | 425.20p | 429.80p | 335200 |
25/06/2019 | 438.00p | 438.40p | 428.00p | 428.60p | 260948 |
24/06/2019 | 440.00p | 442.40p | 435.00p | 438.00p | 151482 |
21/06/2019 | 425.40p | 444.60p | 425.40p | 440.40p | 1698342 |
20/06/2019 | 439.60p | 439.60p | 425.60p | 434.20p | 700277 |
19/06/2019 | 447.00p | 451.00p | 441.80p | 448.80p | 344744 |
18/06/2019 | 445.20p | 448.60p | 443.40p | 444.20p | 511862 |
17/06/2019 | 441.40p | 446.40p | 440.30p | 445.60p | 373906 |
14/06/2019 | 444.60p | 444.60p | 436.20p | 439.80p | 293883 |
13/06/2019 | 435.80p | 444.00p | 433.80p | 442.40p | 352447 |
12/06/2019 | 435.80p | 435.80p | 431.00p | 434.40p | 315297 |
11/06/2019 | 434.00p | 437.40p | 432.60p | 434.60p | 215495 |
10/06/2019 | 437.00p | 437.00p | 431.20p | 436.40p | 106168 |
07/06/2019 | 429.60p | 436.80p | 429.00p | 435.60p | 211997 |
06/06/2019 | 433.80p | 436.15p | 430.40p | 432.00p | 197865 |
05/06/2019 | 426.60p | 433.80p | 426.60p | 433.00p | 257968 |
04/06/2019 | 426.60p | 433.40p | 426.60p | 430.60p | 356494 |
03/06/2019 | 434.80p | 435.80p | 428.60p | 432.40p | 310068 |
31/05/2019 | 445.80p | 445.80p | 428.80p | 434.80p | 463553 |
30/05/2019 | 434.60p | 445.20p | 434.20p | 444.40p | 602123 |
29/05/2019 | 438.20p | 440.20p | 429.40p | 436.20p | 265962 |
28/05/2019 | 434.40p | 437.00p | 427.60p | 435.60p | 479373 |
24/05/2019 | 442.80p | 442.80p | 433.00p | 434.40p | 337196 |
23/05/2019 | 471.60p | 471.60p | 439.80p | 439.80p | 537452 |
22/05/2019 | 474.60p | 474.60p | 457.40p | 459.00p | 1811344 |
21/05/2019 | 473.00p | 473.00p | 463.80p | 472.60p | 1295703 |
20/05/2019 | 466.80p | 467.20p | 455.60p | 461.20p | 768399 |
17/05/2019 | 467.40p | 467.40p | 460.40p | 462.80p | 115770 |
16/05/2019 | 454.60p | 464.40p | 454.60p | 463.40p | 162800 |
15/05/2019 | 462.20p | 466.00p | 458.80p | 462.20p | 152357 |
14/05/2019 | 472.20p | 472.20p | 457.60p | 460.40p | 285731 |
13/05/2019 | 472.80p | 472.80p | 459.40p | 463.00p | 234183 |
10/05/2019 | 454.60p | 465.80p | 454.60p | 462.20p | 130372 |
09/05/2019 | 465.00p | 465.00p | 456.20p | 460.00p | 172294 |
08/05/2019 | 454.60p | 465.00p | 454.60p | 462.80p | 204018 |
07/05/2019 | 472.80p | 472.80p | 458.00p | 460.20p | 295410 |
03/05/2019 | 468.80p | 468.80p | 460.60p | 460.80p | 167552 |
02/05/2019 | 456.00p | 464.20p | 456.00p | 462.40p | 207421 |
01/05/2019 | 454.60p | 462.20p | 454.60p | 462.20p | 138555 |
30/04/2019 | 455.80p | 460.00p | 455.80p | 458.60p | 325437 |
29/04/2019 | 455.00p | 458.80p | 452.58p | 458.80p | 137015 |
26/04/2019 | 449.80p | 453.20p | 447.00p | 451.60p | 202458 |
25/04/2019 | 461.40p | 461.40p | 445.80p | 446.80p | 125887 |
24/04/2019 | 456.00p | 456.00p | 448.80p | 452.00p | 158840 |
23/04/2019 | 457.00p | 457.40p | 449.00p | 453.80p | 238420 |
18/04/2019 | 451.40p | 460.00p | 451.40p | 457.40p | 211152 |
17/04/2019 | 463.80p | 467.20p | 458.40p | 459.00p | 301775 |
16/04/2019 | 457.40p | 464.20p | 457.40p | 463.80p | 336644 |
15/04/2019 | 462.80p | 463.80p | 456.80p | 460.00p | 426408 |
12/04/2019 | 455.00p | 459.80p | 446.50p | 459.80p | 398615 |
11/04/2019 | 446.80p | 450.40p | 438.20p | 448.20p | 306692 |
10/04/2019 | 450.20p | 450.20p | 436.20p | 439.60p | 351372 |
09/04/2019 | 435.00p | 445.80p | 435.00p | 440.00p | 326442 |
08/04/2019 | 448.60p | 448.60p | 441.60p | 445.80p | 274030 |
05/04/2019 | 446.40p | 449.00p | 443.00p | 443.00p | 290291 |
04/04/2019 | 452.60p | 452.60p | 440.00p | 446.00p | 270885 |
03/04/2019 | 426.60p | 443.20p | 426.60p | 443.20p | 384673 |
02/04/2019 | 442.00p | 442.00p | 435.00p | 437.00p | 186016 |
01/04/2019 | 442.00p | 442.00p | 432.40p | 437.00p | 319760 |
29/03/2019 | 438.60p | 441.00p | 435.00p | 435.80p | 251706 |
28/03/2019 | 442.00p | 442.00p | 431.20p | 434.40p | 183018 |
27/03/2019 | 430.00p | 437.80p | 427.40p | 434.40p | 173953 |
26/03/2019 | 426.80p | 429.80p | 422.60p | 426.60p | 202684 |
25/03/2019 | 428.80p | 430.40p | 426.20p | 428.40p | 235108 |
22/03/2019 | 442.00p | 445.40p | 429.80p | 432.60p | 394524 |
21/03/2019 | 446.20p | 449.40p | 435.20p | 440.00p | 284948 |
20/03/2019 | 457.60p | 458.40p | 447.00p | 448.60p | 295862 |
19/03/2019 | 454.00p | 455.60p | 450.40p | 454.60p | 164600 |
18/03/2019 | 457.60p | 457.60p | 450.80p | 452.20p | 172272 |
15/03/2019 | 448.40p | 454.80p | 444.40p | 453.40p | 662169 |
14/03/2019 | 433.60p | 447.40p | 431.60p | 445.00p | 410349 |
13/03/2019 | 435.40p | 438.00p | 433.20p | 434.80p | 257936 |
12/03/2019 | 444.80p | 449.60p | 435.80p | 440.80p | 305350 |
11/03/2019 | 448.00p | 455.80p | 439.76p | 443.00p | 556516 |
08/03/2019 | 431.00p | 439.00p | 431.00p | 437.40p | 477782 |
07/03/2019 | 433.60p | 439.20p | 433.60p | 437.20p | 460830 |
06/03/2019 | 428.60p | 438.80p | 428.60p | 438.60p | 285428 |
05/03/2019 | 422.60p | 437.80p | 422.60p | 436.60p | 299108 |
04/03/2019 | 439.40p | 439.80p | 431.60p | 431.60p | 255845 |
01/03/2019 | 436.00p | 439.00p | 431.80p | 436.60p | 356979 |
28/02/2019 | 429.40p | 434.40p | 421.20p | 434.40p | 320036 |
27/02/2019 | 434.60p | 434.60p | 426.60p | 430.20p | 242785 |
26/02/2019 | 413.00p | 435.40p | 413.00p | 431.40p | 405054 |
25/02/2019 | 424.40p | 425.00p | 418.80p | 423.20p | 223650 |
22/02/2019 | 413.20p | 425.60p | 413.20p | 423.60p | 148141 |
21/02/2019 | 420.40p | 424.60p | 417.00p | 423.40p | 285932 |
20/02/2019 | 421.60p | 423.20p | 417.60p | 420.40p | 268221 |
19/02/2019 | 424.00p | 426.71p | 417.40p | 418.80p | 641447 |
18/02/2019 | 420.20p | 424.60p | 415.40p | 423.00p | 227216 |
15/02/2019 | 410.00p | 420.80p | 407.60p | 418.80p | 356583 |
14/02/2019 | 412.60p | 419.40p | 408.40p | 411.00p | 206891 |
13/02/2019 | 417.20p | 418.40p | 413.40p | 415.20p | 262605 |
12/02/2019 | 418.00p | 419.60p | 410.20p | 415.20p | 261180 |
11/02/2019 | 412.60p | 416.40p | 410.20p | 416.20p | 200057 |
08/02/2019 | 413.60p | 415.00p | 410.00p | 411.20p | 284044 |
07/02/2019 | 413.80p | 420.20p | 410.20p | 412.00p | 430238 |
06/02/2019 | 411.20p | 420.60p | 411.20p | 418.00p | 253273 |
05/02/2019 | 413.80p | 421.20p | 413.80p | 417.20p | 334095 |
04/02/2019 | 415.00p | 418.00p | 410.40p | 416.80p | 298760 |
01/02/2019 | 406.60p | 418.20p | 406.60p | 412.40p | 495381 |
31/01/2019 | 415.60p | 423.80p | 412.80p | 414.80p | 621234 |
30/01/2019 | 412.00p | 420.60p | 411.80p | 418.00p | 424165 |
29/01/2019 | 407.40p | 418.40p | 407.40p | 414.00p | 314694 |
28/01/2019 | 402.00p | 417.20p | 402.00p | 411.80p | 399327 |
25/01/2019 | 409.80p | 420.00p | 405.80p | 410.40p | 346081 |
24/01/2019 | 411.80p | 419.40p | 411.60p | 415.60p | 470909 |
23/01/2019 | 412.60p | 417.40p | 412.00p | 416.40p | 285647 |
22/01/2019 | 420.20p | 421.60p | 415.40p | 419.20p | 249524 |
21/01/2019 | 420.20p | 425.00p | 415.20p | 419.20p | 134988 |
18/01/2019 | 409.00p | 426.60p | 409.00p | 425.20p | 334473 |
17/01/2019 | 409.00p | 413.20p | 404.20p | 412.20p | 163926 |
16/01/2019 | 415.60p | 416.80p | 407.20p | 415.00p | 269663 |
15/01/2019 | 407.60p | 412.20p | 405.20p | 407.80p | 313567 |
14/01/2019 | 405.00p | 413.20p | 402.00p | 410.20p | 173074 |
11/01/2019 | 417.60p | 417.60p | 406.40p | 414.20p | 428934 |
10/01/2019 | 405.40p | 410.40p | 401.80p | 408.20p | 318927 |
09/01/2019 | 412.60p | 418.20p | 412.40p | 415.00p | 427905 |
08/01/2019 | 410.20p | 413.20p | 408.00p | 413.00p | 346360 |
07/01/2019 | 407.20p | 410.40p | 404.50p | 405.20p | 191228 |
04/01/2019 | 394.60p | 406.00p | 390.02p | 406.00p | 380970 |
03/01/2019 | 393.40p | 397.60p | 388.40p | 392.60p | 285214 |
02/01/2019 | 388.00p | 394.80p | 380.20p | 394.00p | 322905 |
31/12/2018 | 394.00p | 394.80p | 385.20p | 386.00p | 108838 |
28/12/2018 | 390.00p | 395.00p | 386.40p | 394.00p | 396672 |
27/12/2018 | 381.20p | 386.60p | 379.80p | 384.40p | 285410 |
24/12/2018 | 391.00p | 391.00p | 379.20p | 379.20p | 72784 |
21/12/2018 | 390.80p | 392.40p | 384.40p | 391.80p | 594728 |
20/12/2018 | 387.00p | 393.20p | 381.60p | 389.40p | 548208 |
19/12/2018 | 394.00p | 397.60p | 390.20p | 391.80p | 388766 |
18/12/2018 | 384.40p | 401.40p | 384.40p | 394.20p | 447295 |
17/12/2018 | 400.20p | 401.20p | 387.40p | 387.40p | 420031 |
14/12/2018 | 401.20p | 407.20p | 395.60p | 401.00p | 396007 |
13/12/2018 | 401.00p | 404.00p | 396.00p | 400.20p | 274950 |
12/12/2018 | 388.80p | 400.00p | 387.00p | 397.60p | 328962 |
11/12/2018 | 391.00p | 398.40p | 384.00p | 391.20p | 500560 |
10/12/2018 | 406.00p | 406.00p | 388.00p | 388.00p | 450340 |
07/12/2018 | 403.40p | 406.84p | 396.80p | 403.20p | 518384 |
06/12/2018 | 407.20p | 409.20p | 395.00p | 395.00p | 583316 |
05/12/2018 | 410.00p | 422.20p | 402.40p | 411.20p | 486583 |
04/12/2018 | 414.20p | 418.80p | 411.80p | 411.80p | 374609 |
03/12/2018 | 430.00p | 430.00p | 416.40p | 420.00p | 366286 |
30/11/2018 | 419.80p | 424.60p | 411.20p | 420.20p | 545341 |
29/11/2018 | 435.00p | 444.00p | 414.40p | 414.40p | 506829 |
28/11/2018 | 432.20p | 440.60p | 428.80p | 436.80p | 542882 |
27/11/2018 | 446.80p | 446.80p | 433.00p | 435.00p | 616393 |
26/11/2018 | 457.00p | 458.60p | 445.60p | 447.40p | 427078 |
23/11/2018 | 446.40p | 455.16p | 446.40p | 452.40p | 277656 |
22/11/2018 | 447.80p | 447.80p | 438.00p | 443.40p | 509687 |
21/11/2018 | 421.40p | 447.00p | 409.73p | 445.20p | 795564 |
20/11/2018 | 406.40p | 419.00p | 401.20p | 411.40p | 501815 |
19/11/2018 | 401.20p | 409.60p | 400.48p | 405.00p | 399032 |
16/11/2018 | 405.40p | 409.20p | 397.80p | 400.00p | 489886 |
15/11/2018 | 434.20p | 442.00p | 399.80p | 406.40p | 1147485 |
14/11/2018 | 436.40p | 438.80p | 429.00p | 435.60p | 277680 |
13/11/2018 | 425.60p | 438.80p | 419.80p | 436.40p | 219456 |
12/11/2018 | 436.80p | 436.80p | 420.80p | 423.00p | 394351 |
09/11/2018 | 434.40p | 438.00p | 429.00p | 436.20p | 250633 |
08/11/2018 | 433.00p | 437.20p | 430.00p | 437.20p | 372650 |
07/11/2018 | 428.60p | 435.40p | 426.60p | 431.40p | 268570 |
06/11/2018 | 422.20p | 426.80p | 420.60p | 426.00p | 361648 |
05/11/2018 | 424.20p | 427.40p | 421.40p | 423.80p | 303805 |
02/11/2018 | 432.60p | 436.60p | 426.60p | 426.60p | 427333 |
01/11/2018 | 425.20p | 440.80p | 425.20p | 426.40p | 568008 |
31/10/2018 | 430.20p | 432.00p | 425.40p | 425.60p | 1526262 |
30/10/2018 | 421.40p | 425.00p | 418.60p | 424.40p | 371872 |
29/10/2018 | 412.80p | 428.20p | 406.00p | 422.80p | 362147 |
26/10/2018 | 410.80p | 413.20p | 407.40p | 408.20p | 350627 |
25/10/2018 | 416.00p | 418.60p | 411.80p | 415.40p | 365988 |
24/10/2018 | 424.00p | 424.00p | 414.00p | 415.00p | 324078 |
23/10/2018 | 425.00p | 426.74p | 418.00p | 420.60p | 443897 |
22/10/2018 | 432.40p | 436.40p | 426.00p | 426.00p | 250186 |
19/10/2018 | 430.60p | 432.40p | 425.60p | 432.00p | 418219 |
18/10/2018 | 430.80p | 435.20p | 430.60p | 431.00p | 364598 |
17/10/2018 | 439.80p | 439.80p | 428.20p | 429.00p | 622325 |
16/10/2018 | 438.40p | 441.80p | 432.80p | 439.20p | 533103 |
15/10/2018 | 437.40p | 440.20p | 435.00p | 439.80p | 414075 |
12/10/2018 | 452.60p | 453.60p | 438.40p | 438.60p | 499161 |
11/10/2018 | 451.40p | 454.40p | 441.60p | 449.40p | 679359 |
10/10/2018 | 451.20p | 464.80p | 450.20p | 455.00p | 435312 |
09/10/2018 | 459.00p | 460.40p | 448.40p | 451.20p | 437905 |
08/10/2018 | 472.00p | 472.80p | 457.20p | 459.40p | 268325 |
05/10/2018 | 479.20p | 479.20p | 465.80p | 473.20p | 335186 |
04/10/2018 | 464.60p | 473.00p | 462.40p | 471.40p | 500829 |
03/10/2018 | 469.20p | 469.20p | 459.40p | 466.40p | 402875 |
02/10/2018 | 470.00p | 474.60p | 465.00p | 466.00p | 300777 |
*Close Price adjusted for both dividends and splits