Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/08/2019 | 448.30p | 451.80p | 442.20p | 443.90p | 4621393 |
22/08/2019 | 457.50p | 461.30p | 447.40p | 447.40p | 4414462 |
21/08/2019 | 449.40p | 459.50p | 448.80p | 457.70p | 4157749 |
20/08/2019 | 452.90p | 456.00p | 445.50p | 449.70p | 5735596 |
19/08/2019 | 456.00p | 459.20p | 455.70p | 458.60p | 3781880 |
16/08/2019 | 443.00p | 454.70p | 440.40p | 454.40p | 2956554 |
15/08/2019 | 447.70p | 452.20p | 442.10p | 446.00p | 3724200 |
14/08/2019 | 454.20p | 456.90p | 445.30p | 446.90p | 8417367 |
13/08/2019 | 449.80p | 453.10p | 445.90p | 451.90p | 2945457 |
12/08/2019 | 452.10p | 455.90p | 450.60p | 451.30p | 2228905 |
09/08/2019 | 450.90p | 454.00p | 449.30p | 449.80p | 2748151 |
08/08/2019 | 444.40p | 449.30p | 443.50p | 449.30p | 2664962 |
07/08/2019 | 433.70p | 445.80p | 433.70p | 442.90p | 5762316 |
06/08/2019 | 429.20p | 438.90p | 427.50p | 434.90p | 8002776 |
05/08/2019 | 435.20p | 436.60p | 429.90p | 433.40p | 6175564 |
02/08/2019 | 440.60p | 442.30p | 436.10p | 438.50p | 4775400 |
01/08/2019 | 436.30p | 447.90p | 432.40p | 447.00p | 6237799 |
31/07/2019 | 416.50p | 435.30p | 413.90p | 435.00p | 9677938 |
30/07/2019 | 412.20p | 418.80p | 410.70p | 412.20p | 3613410 |
29/07/2019 | 409.80p | 415.10p | 409.80p | 413.20p | 4405272 |
26/07/2019 | 408.60p | 414.90p | 408.60p | 411.60p | 5484409 |
25/07/2019 | 423.60p | 424.10p | 408.10p | 408.60p | 8185259 |
24/07/2019 | 423.80p | 427.80p | 421.80p | 423.90p | 5348128 |
23/07/2019 | 421.40p | 429.40p | 421.10p | 424.40p | 2461845 |
22/07/2019 | 419.40p | 424.60p | 418.20p | 421.20p | 3451190 |
19/07/2019 | 418.80p | 423.30p | 418.80p | 419.80p | 2457794 |
18/07/2019 | 418.60p | 420.60p | 414.00p | 419.00p | 3245609 |
17/07/2019 | 419.70p | 422.20p | 418.65p | 421.40p | 7208435 |
16/07/2019 | 416.80p | 421.20p | 416.80p | 419.20p | 3613742 |
15/07/2019 | 409.20p | 418.00p | 409.20p | 417.70p | 3185215 |
12/07/2019 | 412.50p | 414.60p | 409.60p | 410.60p | 2263056 |
11/07/2019 | 411.10p | 414.00p | 410.90p | 411.40p | 4168489 |
10/07/2019 | 409.50p | 413.40p | 406.00p | 413.40p | 4421557 |
09/07/2019 | 409.60p | 411.70p | 406.80p | 409.80p | 2479969 |
08/07/2019 | 407.10p | 410.70p | 405.90p | 409.50p | 2741775 |
05/07/2019 | 410.30p | 411.80p | 404.58p | 408.00p | 3269994 |
04/07/2019 | 411.90p | 412.30p | 409.10p | 410.00p | 2310973 |
03/07/2019 | 405.90p | 411.50p | 404.40p | 411.50p | 3435581 |
02/07/2019 | 398.00p | 405.70p | 396.10p | 405.70p | 4045020 |
01/07/2019 | 402.30p | 402.90p | 394.40p | 396.00p | 5388364 |
28/06/2019 | 393.10p | 398.70p | 391.79p | 397.50p | 4456167 |
27/06/2019 | 400.10p | 400.10p | 392.80p | 394.20p | 4220207 |
26/06/2019 | 398.90p | 401.30p | 397.20p | 397.30p | 3102914 |
25/06/2019 | 403.40p | 403.40p | 397.50p | 398.60p | 5076884 |
24/06/2019 | 394.70p | 402.80p | 394.70p | 401.40p | 4807022 |
21/06/2019 | 397.80p | 400.70p | 392.90p | 394.20p | 9933973 |
20/06/2019 | 394.40p | 400.60p | 393.50p | 398.00p | 3557932 |
19/06/2019 | 396.40p | 397.70p | 391.10p | 391.60p | 4602669 |
18/06/2019 | 391.50p | 398.10p | 390.30p | 396.20p | 4809581 |
17/06/2019 | 390.50p | 392.00p | 388.65p | 391.20p | 3431804 |
14/06/2019 | 385.10p | 389.80p | 383.00p | 389.80p | 5871037 |
13/06/2019 | 387.40p | 389.20p | 384.10p | 384.50p | 3450213 |
12/06/2019 | 380.90p | 387.10p | 379.80p | 386.80p | 6118579 |
11/06/2019 | 381.70p | 384.50p | 379.70p | 383.40p | 5095632 |
10/06/2019 | 381.40p | 383.00p | 378.80p | 380.80p | 5132932 |
07/06/2019 | 374.20p | 379.30p | 374.10p | 378.50p | 5267191 |
06/06/2019 | 375.70p | 377.70p | 371.70p | 372.00p | 5274042 |
05/06/2019 | 369.50p | 375.10p | 369.50p | 375.10p | 8005572 |
04/06/2019 | 373.20p | 373.20p | 365.60p | 370.30p | 5310167 |
03/06/2019 | 374.20p | 374.80p | 367.20p | 373.30p | 11287100 |
31/05/2019 | 376.80p | 378.10p | 373.00p | 375.00p | 8500199 |
30/05/2019 | 375.60p | 380.30p | 371.90p | 378.40p | 6812108 |
29/05/2019 | 372.30p | 377.60p | 370.10p | 372.70p | 6196777 |
28/05/2019 | 381.70p | 385.10p | 372.70p | 374.60p | 106831808 |
24/05/2019 | 381.00p | 385.70p | 380.00p | 380.00p | 8960370 |
23/05/2019 | 383.90p | 383.90p | 376.80p | 379.40p | 10910000 |
22/05/2019 | 385.60p | 389.10p | 383.40p | 385.20p | 5810249 |
21/05/2019 | 386.70p | 390.20p | 382.40p | 383.00p | 5385162 |
20/05/2019 | 386.60p | 389.40p | 383.90p | 385.70p | 5170423 |
17/05/2019 | 391.30p | 392.50p | 384.50p | 387.00p | 5202119 |
16/05/2019 | 385.90p | 391.50p | 384.20p | 391.10p | 5188018 |
15/05/2019 | 385.00p | 391.00p | 384.40p | 384.90p | 6564316 |
14/05/2019 | 379.70p | 385.20p | 370.70p | 382.80p | 8122475 |
13/05/2019 | 382.30p | 384.80p | 379.80p | 381.60p | 3591090 |
10/05/2019 | 382.30p | 386.80p | 381.80p | 382.50p | 4595647 |
09/05/2019 | 386.80p | 386.80p | 378.50p | 379.20p | 5791174 |
08/05/2019 | 385.20p | 389.90p | 383.90p | 388.00p | 4736392 |
07/05/2019 | 390.40p | 391.60p | 385.80p | 385.80p | 6124173 |
03/05/2019 | 387.30p | 389.70p | 385.50p | 387.60p | 2864222 |
02/05/2019 | 387.00p | 388.50p | 385.20p | 386.00p | 5065626 |
01/05/2019 | 393.00p | 393.80p | 387.80p | 388.20p | 2200454 |
30/04/2019 | 387.90p | 391.30p | 387.90p | 390.00p | 5162230 |
29/04/2019 | 391.80p | 392.90p | 386.70p | 387.00p | 4925965 |
26/04/2019 | 388.20p | 390.90p | 384.40p | 389.70p | 5141657 |
25/04/2019 | 389.70p | 389.70p | 384.80p | 386.50p | 4774393 |
24/04/2019 | 385.80p | 389.60p | 385.10p | 388.80p | 6274267 |
23/04/2019 | 377.40p | 387.10p | 374.90p | 384.40p | 7861815 |
18/04/2019 | 371.60p | 376.00p | 366.20p | 374.90p | 5512025 |
17/04/2019 | 369.40p | 372.30p | 365.94p | 368.10p | 5775206 |
16/04/2019 | 368.50p | 370.80p | 366.60p | 368.00p | 5111153 |
15/04/2019 | 365.80p | 367.30p | 363.19p | 366.80p | 4432790 |
12/04/2019 | 366.00p | 366.00p | 362.40p | 364.00p | 4682611 |
11/04/2019 | 364.00p | 365.30p | 360.83p | 364.90p | 4398649 |
10/04/2019 | 366.90p | 369.95p | 364.80p | 367.10p | 4498271 |
09/04/2019 | 366.90p | 367.80p | 365.50p | 366.80p | 4334911 |
08/04/2019 | 362.60p | 368.00p | 361.60p | 364.90p | 2489273 |
05/04/2019 | 361.10p | 366.60p | 360.50p | 363.80p | 3311337 |
04/04/2019 | 359.80p | 364.00p | 358.70p | 363.10p | 4607783 |
03/04/2019 | 359.80p | 361.20p | 357.00p | 360.10p | 4313744 |
02/04/2019 | 358.00p | 362.00p | 355.80p | 358.10p | 5602210 |
01/04/2019 | 352.90p | 357.40p | 352.90p | 355.50p | 4550680 |
29/03/2019 | 347.70p | 353.30p | 347.70p | 353.30p | 5479154 |
28/03/2019 | 344.00p | 350.40p | 344.00p | 347.10p | 4327757 |
27/03/2019 | 349.10p | 349.70p | 344.90p | 346.50p | 2490744 |
26/03/2019 | 348.20p | 348.70p | 344.50p | 346.70p | 2838419 |
25/03/2019 | 346.90p | 347.00p | 343.40p | 347.00p | 2756797 |
22/03/2019 | 353.00p | 353.90p | 346.40p | 346.60p | 3437395 |
21/03/2019 | 344.00p | 353.60p | 344.00p | 352.20p | 2873087 |
20/03/2019 | 346.80p | 347.50p | 343.60p | 345.20p | 4103878 |
19/03/2019 | 348.90p | 352.50p | 345.80p | 347.00p | 3560178 |
18/03/2019 | 349.10p | 351.75p | 345.80p | 350.30p | 3320866 |
15/03/2019 | 346.00p | 347.90p | 345.20p | 346.00p | 6390805 |
14/03/2019 | 346.00p | 347.40p | 343.81p | 345.50p | 4023811 |
13/03/2019 | 346.00p | 350.50p | 345.20p | 346.00p | 5210162 |
12/03/2019 | 353.00p | 353.00p | 345.20p | 346.00p | 7504840 |
11/03/2019 | 352.40p | 357.20p | 351.20p | 353.50p | 3978948 |
08/03/2019 | 347.50p | 354.30p | 347.30p | 352.50p | 4583830 |
07/03/2019 | 353.00p | 353.80p | 346.70p | 350.50p | 4894593 |
06/03/2019 | 358.00p | 360.00p | 352.90p | 355.50p | 3011755 |
05/03/2019 | 357.00p | 359.90p | 354.50p | 358.70p | 3654216 |
04/03/2019 | 351.40p | 357.40p | 346.90p | 356.70p | 5211645 |
01/03/2019 | 354.60p | 355.70p | 344.60p | 347.60p | 4165474 |
28/02/2019 | 350.00p | 356.50p | 339.30p | 351.00p | 8090503 |
27/02/2019 | 332.10p | 332.40p | 327.90p | 329.00p | 6235617 |
26/02/2019 | 335.00p | 335.90p | 330.98p | 331.30p | 5048921 |
25/02/2019 | 343.50p | 343.70p | 334.90p | 338.50p | 3726086 |
22/02/2019 | 342.50p | 345.10p | 341.70p | 342.50p | 4675507 |
21/02/2019 | 342.90p | 346.30p | 341.30p | 342.20p | 5327605 |
20/02/2019 | 344.70p | 346.90p | 342.30p | 344.80p | 5062091 |
19/02/2019 | 354.50p | 354.50p | 344.10p | 344.10p | 5414953 |
18/02/2019 | 353.00p | 353.90p | 348.90p | 353.90p | 2397640 |
15/02/2019 | 354.90p | 354.90p | 351.60p | 352.50p | 3146722 |
14/02/2019 | 353.70p | 355.40p | 350.80p | 353.50p | 3874747 |
13/02/2019 | 352.40p | 354.50p | 350.50p | 351.50p | 4188695 |
12/02/2019 | 354.20p | 355.20p | 349.90p | 352.00p | 4333796 |
11/02/2019 | 344.40p | 358.20p | 344.40p | 354.70p | 4169768 |
08/02/2019 | 354.20p | 360.60p | 351.40p | 353.10p | 2849989 |
07/02/2019 | 355.60p | 359.30p | 354.90p | 355.00p | 6386011 |
06/02/2019 | 356.60p | 361.20p | 354.80p | 357.40p | 3378682 |
05/02/2019 | 352.00p | 359.70p | 346.10p | 356.40p | 5819764 |
04/02/2019 | 341.40p | 350.10p | 340.70p | 349.50p | 4752493 |
01/02/2019 | 344.10p | 346.90p | 338.50p | 340.40p | 5694176 |
31/01/2019 | 333.90p | 338.20p | 332.90p | 337.00p | 4214010 |
30/01/2019 | 334.00p | 337.70p | 332.30p | 334.20p | 4215298 |
29/01/2019 | 331.30p | 336.20p | 331.23p | 334.00p | 3222039 |
28/01/2019 | 331.70p | 335.50p | 331.70p | 332.10p | 2988399 |
25/01/2019 | 331.00p | 335.30p | 329.70p | 333.80p | 4364246 |
24/01/2019 | 339.70p | 340.80p | 329.10p | 334.10p | 10223113 |
23/01/2019 | 345.60p | 347.90p | 339.40p | 340.80p | 4000137 |
22/01/2019 | 343.90p | 352.10p | 341.30p | 349.30p | 3698250 |
21/01/2019 | 350.50p | 354.70p | 344.80p | 347.90p | 9453839 |
18/01/2019 | 345.00p | 356.50p | 345.00p | 355.40p | 4731091 |
17/01/2019 | 344.10p | 349.60p | 344.10p | 344.10p | 4337735 |
16/01/2019 | 343.20p | 347.00p | 337.56p | 345.40p | 4025315 |
15/01/2019 | 340.00p | 343.90p | 339.40p | 342.20p | 4951089 |
14/01/2019 | 345.50p | 349.20p | 340.80p | 342.00p | 4925321 |
11/01/2019 | 356.40p | 358.10p | 344.50p | 346.10p | 4767000 |
10/01/2019 | 351.80p | 355.80p | 348.90p | 354.20p | 3646747 |
09/01/2019 | 347.90p | 352.15p | 344.60p | 348.90p | 5284870 |
08/01/2019 | 339.60p | 347.60p | 339.00p | 344.50p | 3737986 |
07/01/2019 | 341.00p | 342.80p | 334.40p | 338.30p | 4553408 |
04/01/2019 | 329.10p | 336.70p | 326.40p | 334.90p | 2999469 |
03/01/2019 | 331.20p | 333.90p | 324.10p | 324.10p | 3403959 |
02/01/2019 | 335.20p | 335.80p | 327.50p | 331.30p | 3604495 |
31/12/2018 | 328.80p | 337.20p | 328.80p | 337.20p | 1288680 |
28/12/2018 | 319.90p | 329.80p | 319.10p | 327.00p | 2604195 |
27/12/2018 | 330.00p | 332.50p | 317.40p | 319.00p | 4452468 |
24/12/2018 | 325.20p | 329.40p | 324.90p | 329.00p | 898521 |
21/12/2018 | 328.00p | 333.80p | 324.40p | 325.60p | 8647997 |
20/12/2018 | 325.10p | 329.10p | 322.50p | 326.80p | 7377859 |
19/12/2018 | 329.30p | 332.07p | 327.00p | 330.60p | 3236555 |
18/12/2018 | 331.60p | 332.50p | 327.80p | 328.10p | 4436170 |
17/12/2018 | 331.40p | 333.60p | 330.20p | 330.90p | 3459450 |
14/12/2018 | 328.20p | 336.50p | 327.30p | 332.00p | 3107381 |
13/12/2018 | 327.70p | 333.50p | 325.60p | 330.50p | 3350992 |
12/12/2018 | 323.70p | 328.30p | 321.60p | 327.90p | 3092992 |
11/12/2018 | 319.40p | 323.70p | 317.10p | 321.50p | 3098322 |
10/12/2018 | 321.10p | 321.10p | 315.50p | 316.10p | 3905677 |
07/12/2018 | 319.00p | 322.50p | 318.90p | 319.00p | 3680875 |
06/12/2018 | 325.20p | 325.20p | 314.80p | 315.90p | 4199128 |
05/12/2018 | 335.40p | 335.60p | 326.60p | 327.00p | 2866655 |
04/12/2018 | 336.90p | 342.30p | 335.00p | 336.90p | 3118488 |
03/12/2018 | 336.60p | 338.40p | 333.30p | 337.50p | 2912004 |
30/11/2018 | 337.00p | 337.10p | 330.00p | 330.00p | 4539485 |
29/11/2018 | 332.80p | 340.75p | 332.40p | 336.00p | 3685213 |
28/11/2018 | 328.50p | 334.50p | 325.60p | 331.30p | 3441120 |
27/11/2018 | 325.20p | 332.80p | 324.20p | 327.90p | 3817819 |
26/11/2018 | 325.40p | 329.40p | 320.60p | 323.50p | 5350535 |
23/11/2018 | 317.70p | 320.50p | 315.90p | 320.40p | 1687937 |
22/11/2018 | 319.60p | 320.50p | 313.80p | 318.40p | 2155567 |
21/11/2018 | 319.50p | 320.10p | 315.20p | 319.00p | 3681932 |
20/11/2018 | 314.10p | 319.90p | 312.90p | 317.80p | 3626433 |
19/11/2018 | 320.10p | 325.50p | 315.20p | 316.20p | 4356418 |
16/11/2018 | 318.80p | 322.60p | 318.40p | 320.50p | 4239048 |
15/11/2018 | 316.00p | 320.80p | 313.00p | 317.50p | 4061260 |
14/11/2018 | 311.80p | 317.10p | 307.90p | 313.80p | 3679525 |
13/11/2018 | 312.80p | 315.00p | 309.10p | 311.50p | 2739280 |
12/11/2018 | 316.10p | 316.20p | 308.80p | 310.60p | 3216724 |
09/11/2018 | 315.40p | 316.30p | 311.90p | 313.00p | 2492451 |
08/11/2018 | 312.00p | 317.00p | 311.40p | 315.30p | 2039297 |
*Close Price adjusted for both dividends and splits