Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/08/2019 | 759.20p | 764.80p | 748.20p | 750.00p | 2051749 |
01/08/2019 | 762.00p | 766.60p | 752.80p | 760.60p | 1937988 |
31/07/2019 | 780.00p | 780.93p | 763.60p | 764.20p | 3931410 |
30/07/2019 | 791.80p | 792.20p | 782.00p | 782.20p | 1535469 |
29/07/2019 | 767.20p | 792.80p | 766.20p | 789.00p | 2682548 |
26/07/2019 | 773.40p | 773.40p | 763.00p | 768.40p | 1709906 |
25/07/2019 | 784.00p | 784.00p | 770.00p | 770.00p | 1760827 |
24/07/2019 | 754.00p | 779.00p | 752.00p | 776.80p | 2483659 |
23/07/2019 | 753.40p | 755.80p | 743.20p | 754.20p | 1639470 |
22/07/2019 | 750.80p | 753.20p | 742.70p | 753.20p | 1410062 |
19/07/2019 | 754.40p | 757.80p | 747.20p | 751.60p | 1674210 |
18/07/2019 | 758.40p | 758.40p | 750.40p | 755.40p | 1384119 |
17/07/2019 | 751.60p | 759.40p | 749.60p | 755.40p | 1327044 |
16/07/2019 | 755.80p | 756.00p | 745.40p | 749.60p | 1372282 |
15/07/2019 | 752.00p | 755.00p | 746.40p | 752.80p | 1068943 |
12/07/2019 | 751.00p | 751.40p | 743.59p | 750.20p | 1313408 |
11/07/2019 | 753.20p | 756.80p | 745.40p | 747.00p | 1715513 |
10/07/2019 | 757.40p | 757.40p | 747.80p | 750.40p | 1419425 |
09/07/2019 | 752.40p | 760.40p | 752.20p | 757.40p | 1556692 |
08/07/2019 | 752.00p | 752.80p | 746.80p | 751.80p | 1260402 |
05/07/2019 | 760.80p | 763.40p | 749.40p | 750.00p | 1305326 |
04/07/2019 | 755.20p | 760.20p | 753.00p | 758.60p | 1250749 |
03/07/2019 | 748.20p | 756.40p | 744.20p | 751.60p | 1752928 |
02/07/2019 | 743.60p | 747.80p | 734.40p | 743.60p | 1544282 |
01/07/2019 | 736.00p | 740.60p | 732.00p | 738.80p | 1707602 |
28/06/2019 | 721.00p | 731.20p | 719.14p | 730.20p | 2848354 |
27/06/2019 | 730.40p | 731.70p | 715.60p | 718.60p | 3326670 |
26/06/2019 | 741.60p | 741.60p | 730.20p | 733.00p | 2181478 |
25/06/2019 | 736.20p | 744.40p | 735.60p | 744.40p | 2081783 |
24/06/2019 | 742.80p | 744.20p | 738.60p | 740.80p | 2706683 |
21/06/2019 | 734.60p | 742.80p | 734.60p | 742.80p | 7528460 |
20/06/2019 | 733.60p | 738.00p | 728.00p | 733.00p | 2264202 |
19/06/2019 | 737.40p | 739.16p | 725.40p | 728.40p | 2346447 |
18/06/2019 | 731.20p | 745.83p | 728.00p | 737.40p | 2161397 |
17/06/2019 | 721.40p | 733.40p | 716.80p | 730.80p | 2253069 |
14/06/2019 | 721.40p | 723.45p | 714.80p | 719.00p | 7877737 |
13/06/2019 | 720.40p | 727.40p | 720.40p | 723.60p | 2365495 |
12/06/2019 | 716.80p | 721.20p | 714.60p | 717.80p | 2131038 |
11/06/2019 | 718.80p | 718.80p | 712.40p | 716.60p | 2000399 |
10/06/2019 | 717.80p | 717.80p | 713.60p | 716.00p | 977868 |
07/06/2019 | 705.80p | 716.00p | 699.80p | 715.40p | 2497831 |
06/06/2019 | 705.40p | 707.20p | 699.80p | 703.40p | 1738055 |
05/06/2019 | 695.40p | 702.80p | 691.20p | 702.80p | 1697845 |
04/06/2019 | 696.80p | 701.00p | 692.60p | 693.00p | 2318072 |
03/06/2019 | 696.80p | 701.00p | 690.80p | 698.20p | 2094136 |
31/05/2019 | 689.80p | 697.60p | 685.80p | 697.60p | 2508042 |
30/05/2019 | 690.00p | 694.60p | 686.40p | 693.40p | 1426605 |
29/05/2019 | 691.60p | 694.80p | 688.00p | 692.00p | 2054078 |
28/05/2019 | 704.80p | 704.80p | 691.00p | 691.00p | 5535993 |
24/05/2019 | 699.20p | 704.80p | 698.07p | 703.40p | 1950794 |
23/05/2019 | 711.40p | 713.60p | 694.20p | 699.80p | 2463697 |
22/05/2019 | 720.80p | 721.60p | 712.80p | 712.80p | 2900902 |
21/05/2019 | 713.60p | 720.40p | 711.80p | 719.00p | 2595056 |
20/05/2019 | 714.60p | 718.00p | 709.40p | 712.60p | 1807622 |
17/05/2019 | 714.60p | 715.20p | 711.20p | 712.60p | 2490046 |
16/05/2019 | 706.20p | 713.00p | 704.80p | 711.20p | 2651640 |
15/05/2019 | 698.00p | 708.00p | 697.20p | 708.00p | 2733636 |
14/05/2019 | 688.60p | 697.80p | 685.60p | 697.80p | 3206291 |
13/05/2019 | 688.00p | 689.00p | 683.20p | 687.20p | 1790495 |
10/05/2019 | 682.80p | 688.20p | 677.40p | 686.00p | 1446826 |
09/05/2019 | 677.80p | 684.08p | 673.40p | 679.20p | 1463623 |
08/05/2019 | 682.20p | 682.20p | 670.80p | 677.80p | 1671862 |
07/05/2019 | 681.80p | 688.20p | 676.20p | 679.40p | 2716535 |
03/05/2019 | 677.00p | 681.00p | 672.80p | 681.00p | 1907133 |
02/05/2019 | 669.00p | 679.00p | 668.85p | 676.60p | 1284617 |
01/05/2019 | 676.60p | 678.60p | 672.00p | 673.40p | 733950 |
30/04/2019 | 680.60p | 684.80p | 676.80p | 678.40p | 1816800 |
29/04/2019 | 686.40p | 688.00p | 682.40p | 682.40p | 967992 |
26/04/2019 | 688.00p | 688.00p | 679.40p | 685.20p | 1625258 |
25/04/2019 | 686.40p | 687.40p | 680.40p | 684.60p | 5457314 |
24/04/2019 | 672.80p | 685.40p | 671.73p | 685.40p | 1988989 |
23/04/2019 | 670.00p | 672.40p | 665.60p | 670.80p | 1883037 |
18/04/2019 | 674.80p | 676.60p | 667.60p | 670.00p | 1342769 |
17/04/2019 | 681.60p | 682.75p | 669.60p | 671.80p | 1547668 |
16/04/2019 | 675.60p | 684.40p | 674.20p | 681.80p | 1673918 |
15/04/2019 | 678.00p | 679.60p | 673.68p | 675.00p | 2197848 |
12/04/2019 | 686.20p | 686.20p | 675.20p | 678.80p | 1768949 |
11/04/2019 | 676.00p | 685.80p | 674.00p | 683.40p | 1872798 |
10/04/2019 | 671.00p | 679.80p | 669.39p | 677.20p | 1330675 |
09/04/2019 | 677.80p | 679.00p | 669.80p | 670.20p | 1928890 |
08/04/2019 | 679.60p | 683.40p | 676.80p | 677.60p | 1889990 |
05/04/2019 | 682.80p | 684.80p | 680.20p | 680.20p | 1739602 |
04/04/2019 | 686.40p | 688.40p | 681.40p | 683.40p | 2025996 |
03/04/2019 | 681.40p | 691.00p | 679.60p | 686.80p | 2159812 |
02/04/2019 | 677.20p | 682.60p | 676.40p | 680.80p | 2152945 |
01/04/2019 | 675.80p | 679.00p | 671.60p | 674.20p | 2104521 |
29/03/2019 | 669.40p | 675.40p | 666.40p | 673.40p | 2481214 |
28/03/2019 | 666.80p | 669.80p | 665.00p | 668.00p | 1436671 |
27/03/2019 | 663.40p | 666.60p | 659.80p | 666.00p | 2096880 |
26/03/2019 | 661.60p | 664.60p | 658.60p | 662.00p | 2165033 |
25/03/2019 | 660.60p | 663.20p | 655.40p | 660.80p | 2097632 |
22/03/2019 | 676.00p | 677.00p | 660.40p | 661.20p | 2665544 |
21/03/2019 | 674.00p | 674.80p | 666.20p | 674.40p | 2069517 |
20/03/2019 | 687.40p | 690.80p | 683.40p | 683.60p | 2755625 |
19/03/2019 | 682.20p | 686.80p | 681.00p | 685.20p | 1298870 |
18/03/2019 | 682.40p | 685.60p | 680.40p | 684.40p | 2132468 |
15/03/2019 | 670.00p | 682.40p | 669.00p | 682.40p | 6121774 |
14/03/2019 | 662.20p | 672.20p | 662.20p | 669.40p | 1894785 |
13/03/2019 | 662.60p | 665.00p | 658.80p | 665.00p | 2050460 |
12/03/2019 | 660.00p | 665.80p | 658.20p | 660.00p | 2828586 |
11/03/2019 | 663.20p | 663.20p | 655.20p | 656.60p | 1734994 |
08/03/2019 | 652.60p | 661.40p | 651.19p | 658.60p | 1903278 |
07/03/2019 | 655.60p | 657.00p | 650.20p | 655.00p | 2485410 |
06/03/2019 | 657.80p | 661.80p | 655.00p | 655.60p | 2582789 |
05/03/2019 | 656.60p | 659.80p | 653.40p | 658.80p | 2120213 |
04/03/2019 | 658.40p | 658.40p | 652.00p | 653.80p | 1710130 |
01/03/2019 | 664.60p | 666.20p | 654.40p | 655.00p | 3086903 |
28/02/2019 | 649.40p | 664.40p | 647.60p | 661.00p | 4115630 |
27/02/2019 | 654.20p | 654.20p | 645.40p | 651.60p | 2801361 |
26/02/2019 | 647.00p | 654.40p | 646.60p | 654.20p | 2255363 |
25/02/2019 | 649.00p | 650.00p | 645.60p | 650.00p | 2669892 |
22/02/2019 | 642.00p | 650.20p | 640.00p | 650.20p | 2993698 |
21/02/2019 | 639.20p | 642.00p | 635.20p | 642.00p | 3485669 |
20/02/2019 | 648.60p | 650.60p | 634.40p | 636.60p | 4071107 |
19/02/2019 | 652.20p | 660.20p | 647.00p | 647.00p | 12151968 |
18/02/2019 | 638.40p | 659.20p | 637.80p | 654.20p | 3760412 |
15/02/2019 | 647.00p | 659.60p | 639.20p | 640.00p | 5421209 |
14/02/2019 | 647.00p | 650.40p | 641.80p | 648.20p | 1287679 |
13/02/2019 | 642.20p | 644.80p | 638.60p | 644.80p | 2132130 |
12/02/2019 | 652.60p | 659.00p | 639.60p | 642.00p | 2385293 |
11/02/2019 | 652.20p | 656.00p | 650.20p | 652.20p | 1789856 |
08/02/2019 | 650.40p | 656.80p | 649.20p | 649.60p | 1375789 |
07/02/2019 | 643.60p | 655.00p | 641.20p | 651.20p | 1955232 |
06/02/2019 | 637.20p | 644.00p | 635.60p | 643.20p | 1385964 |
05/02/2019 | 643.80p | 644.20p | 635.80p | 641.20p | 2333361 |
04/02/2019 | 647.20p | 651.20p | 645.00p | 647.00p | 1671331 |
01/02/2019 | 647.40p | 652.60p | 645.20p | 646.00p | 1840374 |
31/01/2019 | 661.20p | 663.40p | 641.40p | 647.00p | 3186116 |
30/01/2019 | 650.40p | 663.20p | 646.40p | 663.20p | 2187425 |
29/01/2019 | 638.40p | 654.20p | 638.40p | 650.20p | 1785970 |
28/01/2019 | 640.20p | 645.00p | 639.00p | 643.00p | 1769199 |
25/01/2019 | 638.40p | 646.40p | 632.40p | 642.00p | 1783736 |
24/01/2019 | 635.60p | 643.00p | 633.80p | 640.00p | 1676143 |
23/01/2019 | 625.20p | 635.60p | 624.20p | 634.00p | 2117994 |
22/01/2019 | 627.40p | 634.40p | 625.20p | 625.40p | 1162946 |
21/01/2019 | 633.80p | 635.40p | 625.40p | 627.60p | 919028 |
18/01/2019 | 625.20p | 634.80p | 623.60p | 630.60p | 1299662 |
17/01/2019 | 623.00p | 627.60p | 622.40p | 623.60p | 1996171 |
16/01/2019 | 625.00p | 626.20p | 621.20p | 626.00p | 1780241 |
15/01/2019 | 621.40p | 625.20p | 620.60p | 622.40p | 2733910 |
14/01/2019 | 616.00p | 621.20p | 612.80p | 620.20p | 2535324 |
11/01/2019 | 616.60p | 621.52p | 612.60p | 616.40p | 1855963 |
10/01/2019 | 613.80p | 619.00p | 611.80p | 614.00p | 2003047 |
09/01/2019 | 618.00p | 618.00p | 610.60p | 616.00p | 1854474 |
08/01/2019 | 604.60p | 619.80p | 603.71p | 615.80p | 2044396 |
07/01/2019 | 604.20p | 604.34p | 597.20p | 603.60p | 1655537 |
04/01/2019 | 602.00p | 604.40p | 595.40p | 600.40p | 1511164 |
03/01/2019 | 599.80p | 601.80p | 594.00p | 599.00p | 1812691 |
02/01/2019 | 584.20p | 600.60p | 577.60p | 597.60p | 2372852 |
31/12/2018 | 584.80p | 589.80p | 577.80p | 588.60p | 653369 |
28/12/2018 | 586.00p | 590.20p | 581.60p | 587.20p | 2429755 |
27/12/2018 | 604.00p | 604.00p | 581.60p | 585.20p | 1842477 |
24/12/2018 | 599.60p | 608.20p | 599.60p | 602.00p | 397709 |
21/12/2018 | 605.00p | 609.40p | 597.80p | 603.40p | 5060100 |
20/12/2018 | 590.20p | 603.60p | 588.80p | 602.80p | 3625179 |
19/12/2018 | 590.80p | 594.80p | 587.00p | 594.00p | 2053056 |
18/12/2018 | 593.00p | 594.80p | 589.00p | 592.00p | 2655976 |
17/12/2018 | 606.00p | 608.20p | 593.80p | 595.00p | 2881116 |
14/12/2018 | 601.40p | 607.00p | 594.40p | 603.60p | 1813640 |
13/12/2018 | 606.40p | 609.80p | 600.20p | 603.40p | 2086371 |
12/12/2018 | 606.00p | 616.80p | 604.80p | 606.80p | 3003711 |
11/12/2018 | 609.60p | 609.60p | 601.33p | 603.40p | 1607049 |
10/12/2018 | 606.60p | 612.60p | 604.00p | 604.20p | 2349782 |
07/12/2018 | 601.20p | 614.40p | 598.80p | 606.60p | 2152296 |
06/12/2018 | 607.20p | 607.20p | 595.40p | 596.00p | 3110486 |
05/12/2018 | 603.00p | 611.40p | 602.00p | 609.60p | 2136913 |
04/12/2018 | 607.20p | 615.00p | 605.20p | 608.60p | 3000064 |
03/12/2018 | 609.20p | 622.00p | 606.60p | 607.00p | 3185317 |
30/11/2018 | 618.00p | 618.60p | 602.20p | 603.20p | 4206241 |
29/11/2018 | 621.60p | 622.40p | 608.20p | 615.00p | 2244974 |
28/11/2018 | 618.80p | 623.20p | 615.80p | 619.60p | 1857306 |
27/11/2018 | 616.80p | 622.40p | 614.60p | 618.60p | 1508146 |
26/11/2018 | 611.00p | 618.80p | 609.60p | 615.60p | 1546428 |
23/11/2018 | 600.00p | 608.00p | 600.00p | 608.00p | 1116490 |
22/11/2018 | 607.60p | 607.60p | 597.69p | 600.00p | 1233514 |
21/11/2018 | 603.80p | 605.40p | 595.80p | 605.40p | 2580511 |
20/11/2018 | 610.20p | 612.20p | 601.20p | 601.80p | 2211297 |
19/11/2018 | 615.60p | 621.40p | 611.80p | 612.40p | 1988704 |
16/11/2018 | 615.40p | 619.00p | 602.00p | 614.00p | 2343758 |
15/11/2018 | 638.60p | 640.60p | 612.00p | 615.00p | 2523760 |
14/11/2018 | 632.40p | 644.80p | 629.20p | 634.40p | 2441134 |
13/11/2018 | 629.20p | 634.40p | 626.40p | 632.40p | 1515199 |
12/11/2018 | 636.80p | 638.00p | 626.40p | 630.20p | 1765730 |
09/11/2018 | 628.20p | 638.60p | 627.60p | 632.20p | 2142696 |
08/11/2018 | 621.20p | 630.60p | 621.20p | 629.80p | 2546835 |
07/11/2018 | 617.00p | 623.40p | 615.20p | 622.00p | 1743942 |
06/11/2018 | 613.40p | 618.20p | 610.60p | 616.00p | 1712987 |
05/11/2018 | 615.00p | 617.80p | 612.20p | 615.20p | 2123459 |
02/11/2018 | 620.80p | 624.23p | 615.00p | 615.40p | 2140374 |
01/11/2018 | 610.40p | 618.40p | 609.40p | 617.80p | 2268738 |
31/10/2018 | 620.40p | 622.40p | 612.80p | 614.60p | 3801936 |
30/10/2018 | 625.80p | 625.80p | 615.80p | 616.60p | 2232393 |
29/10/2018 | 619.60p | 625.60p | 616.80p | 622.40p | 1937100 |
26/10/2018 | 623.60p | 625.60p | 616.60p | 620.20p | 2612288 |
25/10/2018 | 629.80p | 629.80p | 617.00p | 627.20p | 2082678 |
24/10/2018 | 623.60p | 631.60p | 621.60p | 628.00p | 1809977 |
23/10/2018 | 627.00p | 628.00p | 612.20p | 618.20p | 2436854 |
22/10/2018 | 634.00p | 637.60p | 628.20p | 632.20p | 1832799 |
19/10/2018 | 631.20p | 639.00p | 630.80p | 633.80p | 1893436 |
18/10/2018 | 629.40p | 636.60p | 625.60p | 631.60p | 1763167 |
*Close Price adjusted for both dividends and splits