Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 397.00p | 403.40p | 380.60p | 385.10p | 5453909 |
05/11/2018 | 388.10p | 389.10p | 380.10p | 380.40p | 4136477 |
02/11/2018 | 390.40p | 397.00p | 388.60p | 389.90p | 5814230 |
01/11/2018 | 391.70p | 400.10p | 380.40p | 382.90p | 7723562 |
31/10/2018 | 392.00p | 405.90p | 391.90p | 392.90p | 8511524 |
30/10/2018 | 377.80p | 387.40p | 369.50p | 386.30p | 4954860 |
29/10/2018 | 368.20p | 381.50p | 366.66p | 378.20p | 4139155 |
26/10/2018 | 373.80p | 373.80p | 361.00p | 366.00p | 4640986 |
25/10/2018 | 364.00p | 377.50p | 361.80p | 377.40p | 4894700 |
24/10/2018 | 368.10p | 379.42p | 357.70p | 367.70p | 7538111 |
23/10/2018 | 378.10p | 378.10p | 358.70p | 363.90p | 10747893 |
22/10/2018 | 385.40p | 390.30p | 380.20p | 381.00p | 5111256 |
19/10/2018 | 402.20p | 403.30p | 383.70p | 385.10p | 11245277 |
18/10/2018 | 409.00p | 409.70p | 402.70p | 403.90p | 3818329 |
17/10/2018 | 415.10p | 417.97p | 405.70p | 409.50p | 3849217 |
16/10/2018 | 404.00p | 412.70p | 403.60p | 411.80p | 4786019 |
15/10/2018 | 405.50p | 408.10p | 402.30p | 404.80p | 3698209 |
12/10/2018 | 419.00p | 425.04p | 406.30p | 407.00p | 5221175 |
11/10/2018 | 413.30p | 422.10p | 408.20p | 416.40p | 6191209 |
10/10/2018 | 436.90p | 445.70p | 415.70p | 418.20p | 14599022 |
09/10/2018 | 458.70p | 458.70p | 444.50p | 447.20p | 10374859 |
08/10/2018 | 458.30p | 466.10p | 458.30p | 458.90p | 2976507 |
05/10/2018 | 463.90p | 466.80p | 458.20p | 461.10p | 5323995 |
04/10/2018 | 482.80p | 484.20p | 459.40p | 460.90p | 7332906 |
03/10/2018 | 482.60p | 491.40p | 482.30p | 491.40p | 4146569 |
02/10/2018 | 482.20p | 484.60p | 476.90p | 483.00p | 4638076 |
01/10/2018 | 479.70p | 483.90p | 477.00p | 482.50p | 4215106 |
28/09/2018 | 473.90p | 480.60p | 471.60p | 478.30p | 4823902 |
27/09/2018 | 478.30p | 479.70p | 470.60p | 475.00p | 6729291 |
26/09/2018 | 475.20p | 480.00p | 474.00p | 477.80p | 4780613 |
25/09/2018 | 480.00p | 484.47p | 475.90p | 476.70p | 4195559 |
24/09/2018 | 483.30p | 486.90p | 481.60p | 482.60p | 2639442 |
21/09/2018 | 479.90p | 488.50p | 473.70p | 486.30p | 8178476 |
20/09/2018 | 476.90p | 479.90p | 472.08p | 479.90p | 6798882 |
19/09/2018 | 481.60p | 484.20p | 476.00p | 478.30p | 3752648 |
18/09/2018 | 486.90p | 492.00p | 481.70p | 482.50p | 3976503 |
17/09/2018 | 488.00p | 488.90p | 485.50p | 488.00p | 1982503 |
14/09/2018 | 488.00p | 493.20p | 486.20p | 487.90p | 3315962 |
13/09/2018 | 484.50p | 490.50p | 483.50p | 487.40p | 2944999 |
12/09/2018 | 486.10p | 492.00p | 486.08p | 487.00p | 3642988 |
11/09/2018 | 484.50p | 489.50p | 482.80p | 488.20p | 4488744 |
10/09/2018 | 488.00p | 490.50p | 484.40p | 486.70p | 3316464 |
07/09/2018 | 488.10p | 492.79p | 483.70p | 484.80p | 3745612 |
06/09/2018 | 491.20p | 494.40p | 488.30p | 490.10p | 4015972 |
05/09/2018 | 491.60p | 497.80p | 488.60p | 490.90p | 3023285 |
04/09/2018 | 502.20p | 503.60p | 488.90p | 493.30p | 4682552 |
03/09/2018 | 495.70p | 497.50p | 491.60p | 492.70p | 3015393 |
31/08/2018 | 503.60p | 503.60p | 492.50p | 494.00p | 3715211 |
30/08/2018 | 511.20p | 514.00p | 502.60p | 503.60p | 2132024 |
29/08/2018 | 508.60p | 512.40p | 508.20p | 510.60p | 3207557 |
28/08/2018 | 508.80p | 510.80p | 507.20p | 507.80p | 3800235 |
24/08/2018 | 511.20p | 514.20p | 507.00p | 507.80p | 2823997 |
23/08/2018 | 505.20p | 512.20p | 502.80p | 510.60p | 2825797 |
22/08/2018 | 496.20p | 508.40p | 495.70p | 504.20p | 3654367 |
21/08/2018 | 493.00p | 499.10p | 492.10p | 496.70p | 2094671 |
20/08/2018 | 489.10p | 499.00p | 489.10p | 495.90p | 2645726 |
17/08/2018 | 489.30p | 494.00p | 487.20p | 490.00p | 2959552 |
16/08/2018 | 488.50p | 493.10p | 486.78p | 491.00p | 3160028 |
15/08/2018 | 500.60p | 500.80p | 484.30p | 486.90p | 3662611 |
14/08/2018 | 509.20p | 511.40p | 497.80p | 498.10p | 3717655 |
13/08/2018 | 506.80p | 512.20p | 503.97p | 504.00p | 2415631 |
10/08/2018 | 512.80p | 515.00p | 510.60p | 511.80p | 3007006 |
09/08/2018 | 512.80p | 514.92p | 510.60p | 513.40p | 2432258 |
08/08/2018 | 505.40p | 516.20p | 505.20p | 513.40p | 3503533 |
07/08/2018 | 502.80p | 509.04p | 501.61p | 506.20p | 1992775 |
06/08/2018 | 501.40p | 507.00p | 494.80p | 506.40p | 4668933 |
03/08/2018 | 495.20p | 508.04p | 494.43p | 502.00p | 4880736 |
02/08/2018 | 502.40p | 502.40p | 487.20p | 491.80p | 5297648 |
01/08/2018 | 504.60p | 516.00p | 503.20p | 503.20p | 5874052 |
31/07/2018 | 498.20p | 507.20p | 498.20p | 504.00p | 5348737 |
30/07/2018 | 500.00p | 503.20p | 497.20p | 499.10p | 2771192 |
27/07/2018 | 507.60p | 508.60p | 502.40p | 502.80p | 2393912 |
26/07/2018 | 506.60p | 511.40p | 504.80p | 505.20p | 4146242 |
25/07/2018 | 505.00p | 507.60p | 501.20p | 503.00p | 4207676 |
24/07/2018 | 502.20p | 507.13p | 498.70p | 501.00p | 3381288 |
23/07/2018 | 505.20p | 505.20p | 495.30p | 498.10p | 5014623 |
20/07/2018 | 488.50p | 506.40p | 485.40p | 506.00p | 8172984 |
19/07/2018 | 492.60p | 493.60p | 485.00p | 491.10p | 8251311 |
18/07/2018 | 501.20p | 504.00p | 493.90p | 494.90p | 8387168 |
17/07/2018 | 494.30p | 501.20p | 493.10p | 500.40p | 7660669 |
16/07/2018 | 490.00p | 496.60p | 481.60p | 496.00p | 11212855 |
13/07/2018 | 487.80p | 495.62p | 486.60p | 489.90p | 6646015 |
12/07/2018 | 481.30p | 487.00p | 475.62p | 484.30p | 10846202 |
11/07/2018 | 493.20p | 493.50p | 479.20p | 479.70p | 6759123 |
10/07/2018 | 482.50p | 496.80p | 482.50p | 495.90p | 6122227 |
09/07/2018 | 475.27p | 482.34p | 473.22p | 482.16p | 2903016 |
06/07/2018 | 474.53p | 477.88p | 471.07p | 477.13p | 3835667 |
05/07/2018 | 467.27p | 476.20p | 467.27p | 472.48p | 2535228 |
04/07/2018 | 471.55p | 472.29p | 466.90p | 468.20p | 1398704 |
03/07/2018 | 472.29p | 478.25p | 470.25p | 471.92p | 6949107 |
02/07/2018 | 478.81p | 481.41p | 470.81p | 470.81p | 3038550 |
29/06/2018 | 484.95p | 488.86p | 480.32p | 484.95p | 3055051 |
28/06/2018 | 486.07p | 487.18p | 476.57p | 481.23p | 2924899 |
27/06/2018 | 486.25p | 491.83p | 480.48p | 490.16p | 3936307 |
26/06/2018 | 477.69p | 495.18p | 476.45p | 486.07p | 5279420 |
25/06/2018 | 479.92p | 480.87p | 473.04p | 475.46p | 3360068 |
22/06/2018 | 483.83p | 487.00p | 476.76p | 481.78p | 3988919 |
21/06/2018 | 492.76p | 492.76p | 479.92p | 482.16p | 4180088 |
20/06/2018 | 490.53p | 495.37p | 487.55p | 490.53p | 5485096 |
19/06/2018 | 505.98p | 506.91p | 487.18p | 488.48p | 7873554 |
18/06/2018 | 526.45p | 526.63p | 507.84p | 511.37p | 7610534 |
15/06/2018 | 537.61p | 538.17p | 524.59p | 524.59p | 5982672 |
14/06/2018 | 526.63p | 539.84p | 522.72p | 538.91p | 3727178 |
13/06/2018 | 525.33p | 534.08p | 525.33p | 531.10p | 2454202 |
12/06/2018 | 529.24p | 529.99p | 524.21p | 525.89p | 2161291 |
11/06/2018 | 518.07p | 530.73p | 517.14p | 526.26p | 3036920 |
08/06/2018 | 519.37p | 521.79p | 515.84p | 517.14p | 5061455 |
07/06/2018 | 537.43p | 538.17p | 522.17p | 523.10p | 4019054 |
06/06/2018 | 533.70p | 534.26p | 526.45p | 530.54p | 3857813 |
05/06/2018 | 538.91p | 540.78p | 532.22p | 532.22p | 4986136 |
04/06/2018 | 529.24p | 542.45p | 524.96p | 538.91p | 7635525 |
01/06/2018 | 517.89p | 524.40p | 514.54p | 523.28p | 1588594 |
31/05/2018 | 513.05p | 519.56p | 511.00p | 514.54p | 2813281 |
30/05/2018 | 513.05p | 515.47p | 510.07p | 512.68p | 2224993 |
29/05/2018 | 516.77p | 517.70p | 508.95p | 512.68p | 4099944 |
25/05/2018 | 520.68p | 520.86p | 516.77p | 520.49p | 2143006 |
24/05/2018 | 520.31p | 522.72p | 516.21p | 516.21p | 2236151 |
23/05/2018 | 523.28p | 524.96p | 515.65p | 517.70p | 2333072 |
22/05/2018 | 519.19p | 526.07p | 515.28p | 524.03p | 3877472 |
21/05/2018 | 519.37p | 520.31p | 516.03p | 518.07p | 1822432 |
18/05/2018 | 508.21p | 518.07p | 508.02p | 516.03p | 2904924 |
17/05/2018 | 504.67p | 506.35p | 503.37p | 505.60p | 2143288 |
16/05/2018 | 504.67p | 507.28p | 501.88p | 504.49p | 1956618 |
15/05/2018 | 502.63p | 507.09p | 498.91p | 505.98p | 2941484 |
14/05/2018 | 511.56p | 512.12p | 501.88p | 502.44p | 3267461 |
11/05/2018 | 505.60p | 511.75p | 502.44p | 509.88p | 2489738 |
10/05/2018 | 503.74p | 505.11p | 498.35p | 504.49p | 1472572 |
09/05/2018 | 500.58p | 503.19p | 497.97p | 502.63p | 3627281 |
08/05/2018 | 496.30p | 503.25p | 494.63p | 501.88p | 1902804 |
04/05/2018 | 496.11p | 499.65p | 492.39p | 494.81p | 1981482 |
03/05/2018 | 495.56p | 497.03p | 488.86p | 491.65p | 2275483 |
02/05/2018 | 492.76p | 495.37p | 489.85p | 494.25p | 2119703 |
01/05/2018 | 485.88p | 500.27p | 485.88p | 491.28p | 2319958 |
30/04/2018 | 490.16p | 491.46p | 485.13p | 486.07p | 2175918 |
27/04/2018 | 479.37p | 490.72p | 479.18p | 488.86p | 1858246 |
26/04/2018 | 476.39p | 479.37p | 472.85p | 477.88p | 1883806 |
25/04/2018 | 475.64p | 478.81p | 470.99p | 475.83p | 2041560 |
24/04/2018 | 479.92p | 481.97p | 475.46p | 479.92p | 1497711 |
23/04/2018 | 472.48p | 480.11p | 472.48p | 479.55p | 1736640 |
20/04/2018 | 470.43p | 474.54p | 468.39p | 472.48p | 1826367 |
19/04/2018 | 469.32p | 473.97p | 467.83p | 469.50p | 1887871 |
18/04/2018 | 467.46p | 470.99p | 464.29p | 470.62p | 1736954 |
17/04/2018 | 461.69p | 467.08p | 460.01p | 465.41p | 1987038 |
16/04/2018 | 468.20p | 468.20p | 460.66p | 460.66p | 3802882 |
13/04/2018 | 456.76p | 468.76p | 456.34p | 466.90p | 5297406 |
12/04/2018 | 452.85p | 456.57p | 452.34p | 456.38p | 1636974 |
11/04/2018 | 453.13p | 455.17p | 450.71p | 453.13p | 2030671 |
10/04/2018 | 448.29p | 454.71p | 446.61p | 453.78p | 4815268 |
09/04/2018 | 442.05p | 445.78p | 440.47p | 445.50p | 3294535 |
06/04/2018 | 441.50p | 443.92p | 439.45p | 440.75p | 2381968 |
05/04/2018 | 439.08p | 444.94p | 436.19p | 443.73p | 7537594 |
04/04/2018 | 433.40p | 434.70p | 429.49p | 433.22p | 5297832 |
03/04/2018 | 433.59p | 437.77p | 428.56p | 435.17p | 3369544 |
29/03/2018 | 433.68p | 442.52p | 433.68p | 437.87p | 4457199 |
28/03/2018 | 435.08p | 436.38p | 428.66p | 433.22p | 3202091 |
27/03/2018 | 441.87p | 443.79p | 438.43p | 438.52p | 1705910 |
26/03/2018 | 443.17p | 443.17p | 432.29p | 433.68p | 2475392 |
23/03/2018 | 439.17p | 442.61p | 430.70p | 441.78p | 3032974 |
22/03/2018 | 451.08p | 452.01p | 439.45p | 443.54p | 2535362 |
21/03/2018 | 454.15p | 456.66p | 450.62p | 454.90p | 2289893 |
20/03/2018 | 457.87p | 458.99p | 453.59p | 453.59p | 2701987 |
19/03/2018 | 461.22p | 462.43p | 454.52p | 454.71p | 1872877 |
16/03/2018 | 462.43p | 465.78p | 458.43p | 461.04p | 4286706 |
15/03/2018 | 462.99p | 464.11p | 459.27p | 462.15p | 2920045 |
14/03/2018 | 463.92p | 465.78p | 460.76p | 462.43p | 2656272 |
13/03/2018 | 474.53p | 474.71p | 463.64p | 465.22p | 2322166 |
12/03/2018 | 476.76p | 477.50p | 469.88p | 473.97p | 2281452 |
09/03/2018 | 476.57p | 478.62p | 471.92p | 474.71p | 2837665 |
08/03/2018 | 476.76p | 479.18p | 473.78p | 476.76p | 3418014 |
07/03/2018 | 469.50p | 480.85p | 466.34p | 474.90p | 4349917 |
06/03/2018 | 483.83p | 486.07p | 445.50p | 470.62p | 8053944 |
05/03/2018 | 427.82p | 445.50p | 427.45p | 445.50p | 4284452 |
02/03/2018 | 433.40p | 434.80p | 426.08p | 427.82p | 4347114 |
01/03/2018 | 446.43p | 446.43p | 435.82p | 436.19p | 3018979 |
28/02/2018 | 447.82p | 451.82p | 446.24p | 446.24p | 2685215 |
27/02/2018 | 452.10p | 453.96p | 447.64p | 449.41p | 3017120 |
26/02/2018 | 449.41p | 453.22p | 446.86p | 451.45p | 2473762 |
23/02/2018 | 458.24p | 458.24p | 445.96p | 446.52p | 2431990 |
22/02/2018 | 456.66p | 457.59p | 452.38p | 456.48p | 2249688 |
21/02/2018 | 452.10p | 460.94p | 451.08p | 460.20p | 3908174 |
20/02/2018 | 443.64p | 455.17p | 442.99p | 454.24p | 3544519 |
19/02/2018 | 447.82p | 450.34p | 441.03p | 442.15p | 2035167 |
16/02/2018 | 449.13p | 453.69p | 449.13p | 450.06p | 2248560 |
15/02/2018 | 441.78p | 448.10p | 441.50p | 447.73p | 3026376 |
14/02/2018 | 440.66p | 441.96p | 434.33p | 439.73p | 2493690 |
13/02/2018 | 442.89p | 445.03p | 437.50p | 437.59p | 4451172 |
12/02/2018 | 440.19p | 444.38p | 435.45p | 443.45p | 3913574 |
09/02/2018 | 440.85p | 442.15p | 435.82p | 436.10p | 4215054 |
08/02/2018 | 447.08p | 450.06p | 442.43p | 442.52p | 5108109 |
07/02/2018 | 449.50p | 454.24p | 445.13p | 450.43p | 4491558 |
06/02/2018 | 445.87p | 454.43p | 439.64p | 446.89p | 6710313 |
05/02/2018 | 460.38p | 460.66p | 454.99p | 456.94p | 3127878 |
02/02/2018 | 471.74p | 473.78p | 464.11p | 464.29p | 2577906 |
01/02/2018 | 470.43p | 472.55p | 467.08p | 468.20p | 2942030 |
31/01/2018 | 473.78p | 474.16p | 467.64p | 468.39p | 3279825 |
30/01/2018 | 473.78p | 479.33p | 472.11p | 472.48p | 3047134 |
29/01/2018 | 476.20p | 480.85p | 473.78p | 476.39p | 4487023 |
26/01/2018 | 466.90p | 475.27p | 463.73p | 473.78p | 3043672 |
25/01/2018 | 466.90p | 471.55p | 464.01p | 465.41p | 3223753 |
24/01/2018 | 476.76p | 477.69p | 468.76p | 468.76p | 3941710 |
*Close Price adjusted for both dividends and splits