Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/08/2019 | 329.90p | 334.40p | 325.70p | 330.40p | 2939731 |
21/08/2019 | 324.60p | 334.40p | 324.40p | 332.60p | 3425515 |
20/08/2019 | 325.40p | 328.20p | 322.20p | 322.20p | 2812381 |
19/08/2019 | 316.10p | 325.70p | 316.10p | 324.80p | 3992265 |
16/08/2019 | 309.60p | 313.90p | 306.30p | 313.80p | 3650855 |
15/08/2019 | 321.00p | 323.66p | 306.30p | 307.90p | 4867884 |
14/08/2019 | 334.20p | 334.20p | 318.60p | 320.80p | 3873584 |
13/08/2019 | 327.00p | 336.40p | 322.90p | 333.00p | 3623618 |
12/08/2019 | 334.50p | 335.97p | 326.40p | 328.40p | 2383885 |
09/08/2019 | 332.70p | 333.00p | 329.40p | 332.00p | 2848057 |
08/08/2019 | 324.80p | 333.30p | 321.70p | 333.30p | 4232535 |
07/08/2019 | 323.00p | 323.00p | 315.70p | 320.30p | 6844653 |
06/08/2019 | 322.00p | 326.60p | 318.40p | 320.20p | 4044112 |
05/08/2019 | 333.30p | 334.44p | 319.87p | 320.90p | 6190050 |
02/08/2019 | 340.60p | 342.50p | 328.20p | 338.20p | 7452483 |
01/08/2019 | 356.80p | 356.90p | 341.60p | 347.30p | 5794562 |
31/07/2019 | 363.90p | 369.80p | 356.40p | 356.70p | 9466137 |
30/07/2019 | 369.00p | 370.00p | 363.80p | 365.60p | 4617127 |
29/07/2019 | 374.00p | 375.30p | 366.60p | 369.20p | 4704564 |
26/07/2019 | 374.50p | 377.81p | 371.80p | 375.50p | 6046651 |
25/07/2019 | 373.80p | 377.90p | 370.40p | 375.00p | 9576521 |
24/07/2019 | 382.00p | 384.80p | 377.10p | 383.60p | 2555108 |
23/07/2019 | 369.50p | 383.50p | 369.10p | 379.60p | 6558390 |
22/07/2019 | 358.10p | 372.20p | 354.50p | 367.00p | 3784226 |
19/07/2019 | 360.00p | 366.70p | 355.10p | 357.20p | 4029138 |
18/07/2019 | 365.10p | 368.80p | 362.30p | 363.40p | 2833409 |
17/07/2019 | 369.20p | 372.70p | 363.24p | 365.20p | 2899836 |
16/07/2019 | 368.90p | 370.60p | 365.00p | 370.50p | 3502351 |
15/07/2019 | 366.40p | 370.00p | 361.90p | 367.70p | 3708748 |
12/07/2019 | 354.70p | 367.00p | 354.70p | 367.00p | 7376964 |
11/07/2019 | 348.50p | 356.80p | 346.80p | 355.50p | 5933183 |
10/07/2019 | 350.00p | 355.20p | 347.40p | 348.60p | 3202938 |
09/07/2019 | 359.30p | 359.40p | 350.90p | 350.90p | 4353496 |
08/07/2019 | 362.80p | 366.60p | 358.30p | 360.30p | 3575614 |
05/07/2019 | 368.00p | 368.00p | 362.00p | 364.40p | 2954705 |
04/07/2019 | 369.40p | 370.41p | 363.30p | 367.40p | 4436145 |
03/07/2019 | 369.00p | 370.80p | 365.60p | 368.50p | 7217434 |
02/07/2019 | 370.00p | 371.45p | 361.00p | 367.80p | 8423967 |
01/07/2019 | 368.20p | 376.30p | 363.30p | 365.00p | 3919354 |
28/06/2019 | 359.20p | 364.40p | 358.00p | 362.50p | 5968523 |
27/06/2019 | 359.30p | 365.60p | 355.90p | 358.20p | 5462787 |
26/06/2019 | 356.00p | 359.40p | 353.00p | 358.20p | 4470234 |
25/06/2019 | 346.50p | 357.90p | 345.80p | 356.20p | 3598552 |
24/06/2019 | 355.10p | 357.30p | 344.43p | 345.80p | 3687584 |
21/06/2019 | 352.00p | 358.50p | 350.50p | 353.40p | 8561228 |
20/06/2019 | 350.80p | 360.30p | 349.70p | 351.40p | 8093074 |
19/06/2019 | 346.50p | 362.10p | 344.40p | 354.10p | 7357390 |
18/06/2019 | 333.50p | 345.40p | 328.80p | 345.20p | 6433643 |
17/06/2019 | 348.00p | 348.00p | 331.80p | 332.20p | 9916713 |
14/06/2019 | 360.00p | 360.00p | 349.30p | 350.10p | 8630625 |
13/06/2019 | 347.00p | 370.50p | 331.54p | 360.80p | 15618900 |
12/06/2019 | 343.40p | 345.40p | 339.80p | 343.20p | 4352524 |
11/06/2019 | 332.80p | 344.18p | 332.80p | 343.90p | 5799211 |
10/06/2019 | 330.90p | 333.04p | 328.70p | 332.50p | 2627377 |
07/06/2019 | 324.70p | 330.50p | 323.75p | 328.80p | 3270419 |
06/06/2019 | 327.50p | 329.00p | 318.70p | 323.10p | 3499740 |
05/06/2019 | 323.80p | 326.90p | 321.10p | 326.10p | 3891749 |
04/06/2019 | 314.70p | 322.40p | 312.20p | 321.60p | 3492454 |
03/06/2019 | 311.40p | 316.30p | 310.20p | 315.60p | 3027538 |
31/05/2019 | 315.20p | 316.20p | 310.11p | 316.00p | 3438858 |
30/05/2019 | 316.80p | 320.50p | 316.40p | 318.60p | 3321966 |
29/05/2019 | 321.10p | 321.90p | 314.60p | 315.50p | 4956490 |
28/05/2019 | 324.70p | 326.20p | 321.50p | 323.50p | 4093372 |
24/05/2019 | 323.80p | 326.67p | 323.30p | 324.20p | 3315988 |
23/05/2019 | 329.00p | 330.00p | 321.90p | 322.00p | 6362240 |
22/05/2019 | 326.10p | 335.10p | 326.10p | 333.10p | 5825409 |
21/05/2019 | 321.20p | 323.40p | 317.10p | 321.00p | 5308772 |
20/05/2019 | 327.40p | 327.40p | 315.50p | 318.40p | 3925925 |
17/05/2019 | 328.10p | 329.31p | 320.70p | 327.00p | 7551153 |
16/05/2019 | 330.40p | 331.40p | 321.80p | 331.40p | 6141431 |
15/05/2019 | 340.80p | 340.89p | 324.70p | 330.60p | 7979572 |
14/05/2019 | 334.80p | 339.80p | 334.00p | 338.10p | 3784910 |
13/05/2019 | 341.40p | 341.60p | 329.88p | 332.80p | 4772318 |
10/05/2019 | 339.60p | 342.80p | 337.20p | 339.60p | 4511188 |
09/05/2019 | 349.30p | 349.30p | 334.60p | 335.60p | 5993498 |
08/05/2019 | 347.60p | 353.80p | 342.95p | 348.00p | 5148926 |
07/05/2019 | 360.60p | 360.60p | 348.00p | 348.00p | 5162179 |
03/05/2019 | 362.50p | 366.00p | 360.30p | 362.00p | 3003585 |
02/05/2019 | 361.00p | 365.50p | 358.80p | 362.00p | 4703798 |
01/05/2019 | 360.10p | 363.90p | 360.00p | 362.20p | 2281403 |
30/04/2019 | 372.00p | 372.50p | 356.50p | 357.00p | 9827894 |
29/04/2019 | 369.70p | 373.50p | 367.20p | 372.70p | 4375450 |
26/04/2019 | 366.60p | 367.20p | 361.00p | 366.60p | 6150492 |
25/04/2019 | 363.00p | 365.80p | 354.60p | 365.40p | 5739248 |
24/04/2019 | 360.10p | 363.70p | 357.70p | 359.80p | 3742614 |
23/04/2019 | 359.00p | 360.80p | 350.70p | 360.00p | 4442686 |
18/04/2019 | 356.20p | 356.92p | 350.90p | 356.30p | 4005428 |
17/04/2019 | 355.90p | 360.40p | 351.80p | 355.00p | 4348682 |
16/04/2019 | 361.10p | 362.60p | 351.20p | 352.30p | 4359078 |
15/04/2019 | 357.00p | 362.10p | 355.90p | 359.10p | 3876165 |
12/04/2019 | 345.10p | 357.10p | 341.40p | 355.60p | 5408510 |
11/04/2019 | 342.20p | 345.80p | 337.80p | 344.30p | 7776489 |
10/04/2019 | 342.10p | 344.60p | 339.80p | 341.90p | 3809266 |
09/04/2019 | 346.70p | 348.88p | 338.80p | 340.10p | 3131049 |
08/04/2019 | 349.00p | 352.50p | 343.90p | 344.70p | 2547102 |
05/04/2019 | 344.10p | 348.90p | 342.70p | 347.70p | 3326602 |
04/04/2019 | 349.30p | 349.30p | 341.89p | 345.50p | 2851413 |
03/04/2019 | 347.20p | 353.80p | 346.30p | 353.80p | 5279207 |
02/04/2019 | 346.10p | 351.00p | 344.90p | 347.30p | 3449500 |
01/04/2019 | 338.10p | 344.50p | 338.10p | 344.00p | 5456326 |
29/03/2019 | 329.30p | 338.10p | 328.90p | 335.90p | 4204328 |
28/03/2019 | 332.10p | 336.60p | 327.20p | 327.30p | 5035068 |
27/03/2019 | 325.90p | 333.70p | 325.80p | 330.90p | 4265895 |
26/03/2019 | 331.70p | 332.26p | 324.20p | 325.40p | 9753989 |
25/03/2019 | 335.60p | 340.67p | 325.50p | 330.10p | 6952164 |
22/03/2019 | 358.10p | 359.00p | 341.90p | 342.30p | 5288012 |
21/03/2019 | 356.80p | 358.60p | 353.70p | 357.20p | 3244279 |
20/03/2019 | 356.60p | 360.03p | 354.00p | 355.90p | 4372874 |
19/03/2019 | 348.70p | 357.00p | 347.80p | 356.40p | 3180719 |
18/03/2019 | 350.80p | 351.80p | 347.00p | 349.00p | 2167482 |
15/03/2019 | 344.70p | 350.20p | 344.34p | 347.60p | 5207555 |
14/03/2019 | 338.50p | 349.40p | 338.00p | 343.60p | 4703123 |
13/03/2019 | 339.30p | 339.90p | 336.90p | 338.90p | 4797696 |
12/03/2019 | 342.80p | 343.40p | 336.80p | 339.10p | 3598085 |
11/03/2019 | 340.40p | 343.80p | 337.59p | 339.70p | 2890699 |
08/03/2019 | 346.50p | 350.23p | 334.20p | 337.10p | 5754623 |
07/03/2019 | 359.10p | 360.30p | 344.20p | 349.40p | 7283121 |
06/03/2019 | 366.00p | 371.33p | 351.70p | 362.10p | 11328633 |
05/03/2019 | 345.00p | 349.51p | 342.80p | 349.10p | 3919756 |
04/03/2019 | 339.60p | 348.00p | 338.10p | 346.60p | 4098884 |
01/03/2019 | 336.60p | 342.50p | 335.60p | 337.00p | 3847875 |
28/02/2019 | 344.60p | 346.30p | 334.20p | 335.50p | 9578055 |
27/02/2019 | 343.20p | 348.00p | 340.40p | 347.90p | 4528787 |
26/02/2019 | 337.00p | 345.20p | 333.24p | 345.10p | 4582508 |
25/02/2019 | 341.10p | 341.90p | 333.20p | 341.50p | 3383622 |
22/02/2019 | 338.20p | 341.20p | 332.50p | 333.40p | 4876813 |
21/02/2019 | 350.00p | 350.00p | 335.31p | 336.90p | 5854024 |
20/02/2019 | 342.90p | 349.90p | 342.90p | 349.50p | 5299248 |
19/02/2019 | 350.00p | 351.61p | 341.60p | 344.30p | 4317190 |
18/02/2019 | 353.50p | 354.50p | 344.90p | 346.50p | 3320369 |
15/02/2019 | 352.00p | 357.80p | 346.40p | 353.50p | 6194645 |
14/02/2019 | 352.80p | 354.81p | 350.00p | 352.50p | 6891376 |
13/02/2019 | 336.00p | 353.90p | 336.00p | 351.00p | 8285818 |
12/02/2019 | 336.00p | 339.30p | 333.70p | 336.00p | 3708405 |
11/02/2019 | 333.00p | 335.50p | 329.50p | 334.60p | 3090021 |
08/02/2019 | 335.70p | 340.90p | 327.80p | 328.80p | 4307136 |
07/02/2019 | 350.30p | 352.90p | 333.20p | 333.20p | 4126351 |
06/02/2019 | 348.60p | 354.80p | 347.90p | 352.70p | 5238112 |
05/02/2019 | 340.30p | 350.50p | 339.00p | 350.00p | 4611110 |
04/02/2019 | 339.50p | 344.00p | 337.10p | 342.00p | 6368888 |
01/02/2019 | 339.10p | 343.25p | 335.70p | 339.90p | 4830504 |
31/01/2019 | 349.40p | 354.00p | 336.80p | 337.20p | 6027852 |
30/01/2019 | 335.40p | 348.30p | 334.60p | 348.10p | 8468765 |
29/01/2019 | 320.80p | 336.20p | 317.70p | 334.40p | 4793398 |
28/01/2019 | 319.40p | 324.70p | 317.70p | 318.90p | 3064923 |
25/01/2019 | 320.70p | 321.90p | 317.40p | 320.50p | 4310835 |
24/01/2019 | 317.30p | 323.50p | 315.00p | 317.40p | 3979575 |
23/01/2019 | 332.40p | 338.20p | 315.80p | 317.30p | 7054426 |
22/01/2019 | 338.00p | 340.20p | 335.10p | 335.50p | 3837526 |
21/01/2019 | 338.30p | 341.70p | 334.70p | 337.20p | 4957832 |
18/01/2019 | 329.20p | 338.43p | 328.10p | 337.20p | 4828370 |
17/01/2019 | 325.60p | 329.65p | 321.40p | 328.10p | 2912079 |
16/01/2019 | 329.40p | 331.00p | 322.00p | 329.10p | 3647129 |
15/01/2019 | 327.90p | 333.20p | 323.40p | 326.60p | 4136734 |
14/01/2019 | 326.60p | 332.80p | 324.30p | 327.50p | 3636807 |
11/01/2019 | 341.30p | 342.60p | 326.10p | 327.00p | 6421891 |
10/01/2019 | 334.50p | 337.40p | 329.17p | 337.30p | 4751670 |
09/01/2019 | 330.70p | 334.80p | 322.50p | 334.20p | 7231069 |
08/01/2019 | 307.00p | 329.40p | 304.90p | 324.00p | 8019333 |
07/01/2019 | 308.00p | 310.10p | 300.40p | 306.00p | 5854283 |
04/01/2019 | 292.20p | 307.30p | 291.20p | 306.40p | 4120576 |
03/01/2019 | 300.00p | 301.20p | 292.90p | 292.90p | 5107622 |
02/01/2019 | 297.90p | 301.10p | 292.00p | 300.80p | 3119097 |
31/12/2018 | 302.50p | 302.50p | 295.60p | 299.30p | 1299477 |
28/12/2018 | 294.10p | 299.70p | 293.27p | 299.00p | 2344814 |
27/12/2018 | 300.70p | 301.60p | 290.70p | 292.20p | 2902950 |
24/12/2018 | 297.10p | 304.30p | 294.20p | 296.20p | 607811 |
21/12/2018 | 296.90p | 303.80p | 294.80p | 300.10p | 7207402 |
20/12/2018 | 290.70p | 302.10p | 285.83p | 295.30p | 5301956 |
19/12/2018 | 301.30p | 308.40p | 296.10p | 296.10p | 5260467 |
18/12/2018 | 305.00p | 311.02p | 299.79p | 301.60p | 4037669 |
17/12/2018 | 312.40p | 313.40p | 301.80p | 307.10p | 4179980 |
14/12/2018 | 310.90p | 315.20p | 305.10p | 311.30p | 3250516 |
13/12/2018 | 316.50p | 319.80p | 311.50p | 314.80p | 5237294 |
12/12/2018 | 309.00p | 319.70p | 306.10p | 316.30p | 5405739 |
11/12/2018 | 309.30p | 315.20p | 298.30p | 309.20p | 6355521 |
10/12/2018 | 307.40p | 312.00p | 303.90p | 306.00p | 5307004 |
07/12/2018 | 312.50p | 315.90p | 305.20p | 309.10p | 8737322 |
06/12/2018 | 326.00p | 328.50p | 305.50p | 307.30p | 14752351 |
05/12/2018 | 326.40p | 329.30p | 322.00p | 326.30p | 6578717 |
04/12/2018 | 344.50p | 346.40p | 328.70p | 328.70p | 4908941 |
03/12/2018 | 342.50p | 354.20p | 340.95p | 344.70p | 4741965 |
30/11/2018 | 340.80p | 342.10p | 334.10p | 334.10p | 6220693 |
29/11/2018 | 335.40p | 345.80p | 330.10p | 340.00p | 5346717 |
28/11/2018 | 341.80p | 343.60p | 329.00p | 331.70p | 3612723 |
27/11/2018 | 347.80p | 348.10p | 336.90p | 341.10p | 4042669 |
26/11/2018 | 349.90p | 353.60p | 340.10p | 347.10p | 4314084 |
23/11/2018 | 335.90p | 343.80p | 333.60p | 343.70p | 4769932 |
22/11/2018 | 343.50p | 343.90p | 331.70p | 334.80p | 4003168 |
21/11/2018 | 343.10p | 343.10p | 334.60p | 341.80p | 4188223 |
20/11/2018 | 347.10p | 348.23p | 332.50p | 339.00p | 5636020 |
19/11/2018 | 351.80p | 363.68p | 349.80p | 350.80p | 9153355 |
16/11/2018 | 355.00p | 361.10p | 348.00p | 351.60p | 3178103 |
15/11/2018 | 354.00p | 355.60p | 347.50p | 351.30p | 6474202 |
14/11/2018 | 347.30p | 358.10p | 340.67p | 353.00p | 4980446 |
13/11/2018 | 354.30p | 361.00p | 347.80p | 351.70p | 5325761 |
12/11/2018 | 362.30p | 366.30p | 352.50p | 354.90p | 3969694 |
09/11/2018 | 376.20p | 377.20p | 357.80p | 357.80p | 4075506 |
08/11/2018 | 383.10p | 385.30p | 372.20p | 376.00p | 4769976 |
07/11/2018 | 388.50p | 391.90p | 377.60p | 382.50p | 3934116 |
*Close Price adjusted for both dividends and splits