Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/11/2018 | 502.80p | 508.80p | 497.80p | 499.90p | 613708 |
01/11/2018 | 478.30p | 505.00p | 476.30p | 500.60p | 776632 |
31/10/2018 | 479.70p | 489.80p | 479.00p | 479.00p | 839472 |
30/10/2018 | 480.30p | 483.40p | 464.80p | 473.60p | 1307575 |
29/10/2018 | 474.60p | 485.70p | 473.00p | 479.70p | 693488 |
26/10/2018 | 456.10p | 476.30p | 456.10p | 467.10p | 1334530 |
25/10/2018 | 438.00p | 467.70p | 434.90p | 463.00p | 1125826 |
24/10/2018 | 425.00p | 447.30p | 421.30p | 444.50p | 1416219 |
23/10/2018 | 433.60p | 436.65p | 420.20p | 425.00p | 1978269 |
22/10/2018 | 447.60p | 450.00p | 433.40p | 433.40p | 1128341 |
19/10/2018 | 464.90p | 464.90p | 440.80p | 443.30p | 1255523 |
18/10/2018 | 452.60p | 468.10p | 452.50p | 461.00p | 882638 |
17/10/2018 | 445.90p | 460.70p | 445.45p | 451.50p | 1208209 |
16/10/2018 | 447.50p | 452.00p | 442.30p | 446.00p | 1804196 |
15/10/2018 | 447.20p | 449.00p | 438.60p | 443.40p | 1767083 |
12/10/2018 | 461.00p | 461.50p | 451.80p | 454.30p | 1249987 |
11/10/2018 | 451.00p | 458.50p | 446.10p | 452.60p | 1682493 |
10/10/2018 | 456.80p | 460.60p | 450.30p | 455.10p | 2052244 |
09/10/2018 | 457.80p | 459.60p | 445.76p | 451.20p | 1363422 |
08/10/2018 | 478.80p | 478.90p | 457.30p | 459.20p | 1554732 |
05/10/2018 | 485.00p | 485.91p | 465.90p | 476.40p | 1553764 |
04/10/2018 | 488.90p | 494.71p | 482.00p | 484.40p | 1029520 |
03/10/2018 | 488.00p | 497.30p | 488.00p | 492.00p | 1398821 |
02/10/2018 | 496.70p | 496.80p | 482.10p | 490.00p | 989803 |
01/10/2018 | 490.10p | 498.10p | 486.10p | 494.80p | 1350455 |
28/09/2018 | 486.40p | 489.30p | 482.80p | 487.50p | 1373678 |
27/09/2018 | 481.70p | 493.00p | 476.10p | 486.40p | 1101054 |
26/09/2018 | 487.00p | 493.20p | 477.20p | 482.00p | 1347397 |
25/09/2018 | 500.60p | 503.20p | 484.30p | 490.00p | 2016383 |
24/09/2018 | 503.60p | 507.80p | 494.78p | 500.00p | 1286375 |
21/09/2018 | 490.10p | 504.60p | 489.70p | 504.60p | 4928434 |
20/09/2018 | 490.80p | 493.70p | 485.50p | 489.00p | 1706873 |
19/09/2018 | 504.00p | 507.90p | 492.50p | 497.70p | 1425185 |
18/09/2018 | 509.00p | 510.90p | 495.80p | 502.60p | 1379025 |
17/09/2018 | 507.40p | 509.80p | 502.00p | 508.40p | 860902 |
14/09/2018 | 496.30p | 508.60p | 494.90p | 507.60p | 898371 |
13/09/2018 | 496.20p | 499.90p | 491.30p | 495.90p | 1986590 |
12/09/2018 | 495.00p | 498.50p | 489.00p | 492.70p | 1064943 |
11/09/2018 | 497.60p | 497.60p | 488.80p | 492.50p | 1053001 |
10/09/2018 | 496.90p | 499.90p | 489.30p | 495.00p | 1427665 |
07/09/2018 | 515.00p | 515.00p | 481.58p | 492.10p | 3531015 |
06/09/2018 | 505.60p | 505.60p | 483.30p | 487.00p | 2462159 |
05/09/2018 | 500.20p | 508.80p | 488.00p | 503.20p | 3122434 |
04/09/2018 | 506.20p | 519.80p | 492.18p | 499.20p | 3227059 |
03/09/2018 | 532.00p | 534.80p | 499.50p | 504.20p | 2362205 |
31/08/2018 | 517.40p | 534.60p | 489.49p | 532.00p | 4261455 |
30/08/2018 | 490.70p | 507.40p | 462.10p | 505.20p | 4060645 |
29/08/2018 | 492.90p | 493.55p | 485.80p | 489.10p | 1950514 |
28/08/2018 | 522.40p | 524.00p | 486.25p | 490.00p | 2908937 |
24/08/2018 | 525.20p | 525.40p | 501.80p | 516.80p | 2135486 |
23/08/2018 | 519.00p | 580.80p | 518.60p | 525.20p | 3973876 |
22/08/2018 | 518.80p | 524.40p | 515.20p | 517.20p | 1208745 |
21/08/2018 | 522.00p | 525.60p | 513.69p | 524.80p | 1368476 |
20/08/2018 | 514.20p | 523.80p | 511.80p | 519.20p | 1356984 |
17/08/2018 | 517.00p | 522.80p | 508.80p | 514.40p | 2176577 |
16/08/2018 | 523.00p | 523.00p | 516.80p | 518.80p | 1122469 |
15/08/2018 | 552.60p | 552.60p | 520.00p | 520.60p | 1514210 |
14/08/2018 | 556.80p | 560.00p | 547.00p | 547.00p | 2465385 |
13/08/2018 | 555.00p | 563.80p | 551.80p | 556.80p | 1663440 |
10/08/2018 | 558.20p | 558.60p | 553.60p | 556.20p | 841033 |
09/08/2018 | 561.60p | 562.40p | 554.80p | 559.40p | 2278091 |
08/08/2018 | 556.40p | 565.00p | 555.40p | 560.40p | 813031 |
07/08/2018 | 556.60p | 566.60p | 554.00p | 558.00p | 1124436 |
06/08/2018 | 553.00p | 556.60p | 546.00p | 553.80p | 1362872 |
03/08/2018 | 545.00p | 559.20p | 541.20p | 551.20p | 1660675 |
02/08/2018 | 540.20p | 543.80p | 537.40p | 542.20p | 1142852 |
01/08/2018 | 540.40p | 542.80p | 532.80p | 539.60p | 2070892 |
31/07/2018 | 533.20p | 540.40p | 532.80p | 537.80p | 1390766 |
30/07/2018 | 529.80p | 539.80p | 525.00p | 536.40p | 1653502 |
27/07/2018 | 531.20p | 536.00p | 526.40p | 532.80p | 1245982 |
26/07/2018 | 525.00p | 528.40p | 519.40p | 524.00p | 1331196 |
25/07/2018 | 528.20p | 528.20p | 516.40p | 522.40p | 1358603 |
24/07/2018 | 533.00p | 533.40p | 526.20p | 527.00p | 1063381 |
23/07/2018 | 534.00p | 534.00p | 526.20p | 528.60p | 1382124 |
20/07/2018 | 521.80p | 535.60p | 517.40p | 534.80p | 1680777 |
19/07/2018 | 510.00p | 522.20p | 509.73p | 521.00p | 2122514 |
18/07/2018 | 511.40p | 519.40p | 509.80p | 510.40p | 1569279 |
17/07/2018 | 514.40p | 523.20p | 510.40p | 512.00p | 1334976 |
16/07/2018 | 510.20p | 514.60p | 507.00p | 514.00p | 1317635 |
13/07/2018 | 497.40p | 515.00p | 497.40p | 509.20p | 2781863 |
12/07/2018 | 503.20p | 509.00p | 494.40p | 497.80p | 3259770 |
11/07/2018 | 509.80p | 513.60p | 487.60p | 500.20p | 4713166 |
10/07/2018 | 527.00p | 529.96p | 511.20p | 516.40p | 3259553 |
09/07/2018 | 528.60p | 535.40p | 525.60p | 525.60p | 2896201 |
06/07/2018 | 538.60p | 542.20p | 529.00p | 529.00p | 2678732 |
05/07/2018 | 540.60p | 544.84p | 535.00p | 537.00p | 3602660 |
04/07/2018 | 555.40p | 556.40p | 537.60p | 540.20p | 4849567 |
03/07/2018 | 556.00p | 568.60p | 530.20p | 555.60p | 5876122 |
02/07/2018 | 610.00p | 610.00p | 524.00p | 556.40p | 12421252 |
29/06/2018 | 757.40p | 758.60p | 749.15p | 753.00p | 1461959 |
28/06/2018 | 761.40p | 766.30p | 748.00p | 750.00p | 2709895 |
27/06/2018 | 764.00p | 770.60p | 755.40p | 765.00p | 1146520 |
26/06/2018 | 766.00p | 766.00p | 757.20p | 760.60p | 990432 |
25/06/2018 | 771.40p | 773.80p | 758.00p | 762.00p | 2009557 |
22/06/2018 | 758.00p | 776.40p | 753.40p | 773.20p | 1196280 |
21/06/2018 | 772.60p | 776.80p | 751.80p | 757.40p | 1878833 |
20/06/2018 | 781.60p | 781.80p | 768.60p | 768.60p | 1194253 |
19/06/2018 | 774.00p | 779.60p | 768.00p | 775.20p | 1508324 |
18/06/2018 | 766.40p | 779.80p | 764.97p | 777.00p | 2325969 |
15/06/2018 | 790.00p | 792.60p | 759.00p | 767.00p | 5071000 |
14/06/2018 | 799.00p | 811.40p | 793.60p | 811.00p | 1222393 |
13/06/2018 | 803.20p | 809.00p | 799.60p | 805.00p | 853078 |
12/06/2018 | 809.60p | 817.40p | 799.20p | 802.00p | 853920 |
11/06/2018 | 804.60p | 810.13p | 800.73p | 805.80p | 669012 |
08/06/2018 | 802.20p | 804.80p | 791.80p | 803.60p | 582284 |
07/06/2018 | 806.00p | 820.00p | 804.40p | 804.60p | 1111141 |
06/06/2018 | 792.60p | 819.40p | 786.60p | 811.80p | 1100529 |
05/06/2018 | 790.20p | 794.60p | 787.60p | 789.60p | 822831 |
04/06/2018 | 790.20p | 798.80p | 787.60p | 791.80p | 807694 |
01/06/2018 | 785.40p | 793.00p | 782.00p | 788.80p | 816790 |
31/05/2018 | 796.20p | 799.20p | 779.80p | 781.80p | 1330523 |
30/05/2018 | 794.40p | 796.20p | 785.20p | 796.20p | 647581 |
29/05/2018 | 802.20p | 806.80p | 786.00p | 789.60p | 1230600 |
25/05/2018 | 800.20p | 818.60p | 800.20p | 818.60p | 1525457 |
24/05/2018 | 820.80p | 820.80p | 794.00p | 797.60p | 2174031 |
23/05/2018 | 824.80p | 826.00p | 812.00p | 819.20p | 1012539 |
22/05/2018 | 819.60p | 832.20p | 810.60p | 826.60p | 1447498 |
21/05/2018 | 801.00p | 821.80p | 798.80p | 815.00p | 1020096 |
18/05/2018 | 795.00p | 800.40p | 791.40p | 800.40p | 845834 |
17/05/2018 | 788.00p | 802.40p | 768.80p | 794.20p | 1460445 |
16/05/2018 | 820.00p | 820.00p | 789.40p | 793.80p | 1680067 |
15/05/2018 | 821.20p | 836.00p | 818.00p | 820.40p | 1871544 |
14/05/2018 | 796.00p | 821.40p | 786.20p | 821.40p | 3358686 |
11/05/2018 | 787.60p | 799.80p | 787.60p | 797.40p | 836939 |
10/05/2018 | 778.40p | 794.10p | 777.20p | 789.00p | 2738927 |
09/05/2018 | 782.40p | 783.67p | 774.40p | 774.40p | 929485 |
08/05/2018 | 785.00p | 790.60p | 779.60p | 782.60p | 960027 |
04/05/2018 | 779.00p | 785.60p | 771.40p | 775.00p | 2839167 |
03/05/2018 | 777.00p | 785.40p | 770.00p | 771.60p | 1153547 |
02/05/2018 | 811.00p | 811.00p | 794.40p | 794.40p | 1892959 |
01/05/2018 | 814.40p | 820.00p | 799.13p | 803.60p | 1492967 |
30/04/2018 | 811.20p | 823.80p | 809.00p | 810.60p | 760949 |
27/04/2018 | 803.00p | 816.28p | 795.40p | 814.00p | 877576 |
26/04/2018 | 794.00p | 806.60p | 792.40p | 803.40p | 1038548 |
25/04/2018 | 799.00p | 802.60p | 789.20p | 792.40p | 855273 |
24/04/2018 | 824.40p | 825.00p | 795.00p | 800.00p | 2222110 |
23/04/2018 | 832.60p | 836.03p | 822.60p | 823.80p | 894088 |
20/04/2018 | 836.00p | 838.40p | 829.80p | 831.40p | 755697 |
19/04/2018 | 826.80p | 835.80p | 823.80p | 833.60p | 845206 |
18/04/2018 | 816.00p | 827.80p | 801.20p | 824.60p | 1311410 |
17/04/2018 | 809.40p | 818.40p | 797.20p | 813.20p | 1307252 |
16/04/2018 | 832.80p | 837.80p | 801.80p | 809.60p | 1886996 |
13/04/2018 | 805.00p | 840.80p | 800.20p | 833.60p | 2612110 |
12/04/2018 | 790.00p | 837.40p | 790.00p | 804.80p | 5150395 |
11/04/2018 | 740.20p | 762.60p | 734.19p | 761.40p | 1738790 |
10/04/2018 | 753.40p | 761.00p | 728.60p | 742.00p | 1325455 |
09/04/2018 | 742.60p | 747.60p | 737.00p | 741.00p | 532255 |
06/04/2018 | 733.40p | 741.80p | 733.40p | 740.80p | 1069857 |
05/04/2018 | 726.40p | 740.80p | 726.40p | 733.80p | 364565 |
04/04/2018 | 735.20p | 736.60p | 715.40p | 725.00p | 1190073 |
03/04/2018 | 735.00p | 745.40p | 727.60p | 734.40p | 1386455 |
29/03/2018 | 736.60p | 737.40p | 727.60p | 732.80p | 892809 |
28/03/2018 | 732.20p | 738.40p | 725.60p | 735.00p | 950539 |
27/03/2018 | 730.60p | 736.60p | 727.40p | 734.00p | 1177762 |
26/03/2018 | 734.60p | 738.60p | 727.20p | 731.00p | 790382 |
23/03/2018 | 731.00p | 737.20p | 725.40p | 734.60p | 954680 |
22/03/2018 | 735.80p | 744.00p | 726.80p | 734.40p | 779335 |
21/03/2018 | 750.20p | 751.40p | 734.60p | 737.20p | 696121 |
20/03/2018 | 756.60p | 760.20p | 790.00p | 748.80p | 574434 |
19/03/2018 | 758.40p | 763.00p | 749.60p | 754.20p | 673109 |
16/03/2018 | 754.80p | 759.00p | 744.20p | 758.00p | 1600390 |
15/03/2018 | 751.20p | 757.00p | 739.40p | 754.00p | 895060 |
14/03/2018 | 759.00p | 764.53p | 746.80p | 749.20p | 1098303 |
13/03/2018 | 790.60p | 791.00p | 755.60p | 759.80p | 1377692 |
12/03/2018 | 791.60p | 798.20p | 779.60p | 789.20p | 1010400 |
09/03/2018 | 772.80p | 795.00p | 772.80p | 792.00p | 988365 |
08/03/2018 | 766.20p | 782.00p | 765.73p | 777.20p | 1010800 |
07/03/2018 | 784.00p | 784.00p | 762.20p | 765.00p | 1345389 |
06/03/2018 | 792.80p | 796.80p | 782.00p | 783.40p | 1059702 |
05/03/2018 | 788.00p | 796.10p | 784.80p | 790.00p | 1237110 |
02/03/2018 | 779.20p | 792.40p | 774.20p | 787.40p | 1176245 |
01/03/2018 | 782.80p | 786.00p | 775.60p | 780.40p | 1133064 |
28/02/2018 | 781.00p | 794.20p | 777.60p | 782.20p | 1292366 |
27/02/2018 | 781.60p | 789.20p | 765.20p | 783.60p | 1687399 |
26/02/2018 | 787.80p | 797.40p | 768.00p | 781.60p | 1252526 |
23/02/2018 | 755.60p | 782.20p | 739.40p | 782.20p | 3416435 |
22/02/2018 | 720.00p | 757.01p | 670.00p | 751.80p | 13982959 |
21/02/2018 | 795.80p | 795.80p | 771.80p | 774.40p | 1199844 |
20/02/2018 | 788.20p | 800.00p | 785.20p | 791.40p | 922539 |
19/02/2018 | 776.80p | 811.00p | 776.80p | 786.40p | 1006666 |
16/02/2018 | 758.20p | 782.60p | 757.40p | 779.80p | 1473731 |
15/02/2018 | 762.20p | 769.40p | 752.40p | 755.60p | 1113562 |
14/02/2018 | 755.20p | 769.40p | 751.56p | 761.40p | 1260785 |
13/02/2018 | 756.20p | 761.80p | 750.20p | 752.00p | 774940 |
12/02/2018 | 761.80p | 766.40p | 757.20p | 757.20p | 890503 |
09/02/2018 | 757.60p | 767.40p | 755.60p | 757.60p | 1121935 |
08/02/2018 | 766.80p | 774.00p | 756.40p | 757.20p | 885857 |
07/02/2018 | 769.40p | 771.60p | 754.60p | 769.60p | 967979 |
06/02/2018 | 758.20p | 777.00p | 753.40p | 763.40p | 1875127 |
05/02/2018 | 775.00p | 782.00p | 771.80p | 774.00p | 1040903 |
02/02/2018 | 790.80p | 793.60p | 773.80p | 776.40p | 825125 |
01/02/2018 | 793.80p | 803.40p | 788.60p | 790.20p | 1544285 |
31/01/2018 | 792.80p | 795.60p | 780.40p | 792.40p | 1764526 |
30/01/2018 | 796.80p | 806.00p | 788.00p | 794.00p | 767864 |
29/01/2018 | 800.60p | 807.60p | 800.20p | 800.20p | 1067115 |
26/01/2018 | 805.00p | 812.80p | 796.00p | 796.20p | 766826 |
25/01/2018 | 800.40p | 805.00p | 795.20p | 803.40p | 851831 |
24/01/2018 | 807.80p | 807.80p | 797.93p | 798.20p | 639466 |
23/01/2018 | 799.00p | 804.40p | 795.00p | 804.00p | 612598 |
22/01/2018 | 800.60p | 800.60p | 793.40p | 799.40p | 951702 |
*Close Price adjusted for both dividends and splits