Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/08/2019 | 517.00p | 520.50p | 510.17p | 519.50p | 1937643 |
15/08/2019 | 518.50p | 523.16p | 502.59p | 506.50p | 3555172 |
14/08/2019 | 542.50p | 545.45p | 520.10p | 521.00p | 2185153 |
13/08/2019 | 528.00p | 540.50p | 521.50p | 540.00p | 1832230 |
12/08/2019 | 540.00p | 545.28p | 529.00p | 529.00p | 1682223 |
09/08/2019 | 542.00p | 543.90p | 534.48p | 535.50p | 2387970 |
08/08/2019 | 532.50p | 542.45p | 527.00p | 542.00p | 2343321 |
07/08/2019 | 521.00p | 530.00p | 518.60p | 526.00p | 2424078 |
06/08/2019 | 516.50p | 525.94p | 513.00p | 518.00p | 3211570 |
05/08/2019 | 538.00p | 540.00p | 516.50p | 520.50p | 3808434 |
02/08/2019 | 556.50p | 558.74p | 542.55p | 543.00p | 3083615 |
01/08/2019 | 558.00p | 568.50p | 557.00p | 568.50p | 1958114 |
31/07/2019 | 562.50p | 565.50p | 560.06p | 563.00p | 1412562 |
30/07/2019 | 564.00p | 567.43p | 559.50p | 564.00p | 2379773 |
29/07/2019 | 551.50p | 567.00p | 551.50p | 561.00p | 2686430 |
26/07/2019 | 551.50p | 554.50p | 551.21p | 554.00p | 3505098 |
25/07/2019 | 556.50p | 557.49p | 546.50p | 551.50p | 2342734 |
24/07/2019 | 557.00p | 557.00p | 549.00p | 552.00p | 1499244 |
23/07/2019 | 553.00p | 555.50p | 551.00p | 552.50p | 1636084 |
22/07/2019 | 546.50p | 550.50p | 545.76p | 549.00p | 1941789 |
19/07/2019 | 553.50p | 555.00p | 546.54p | 548.50p | 1879573 |
18/07/2019 | 551.50p | 552.12p | 547.50p | 547.50p | 1917183 |
17/07/2019 | 557.00p | 561.53p | 556.00p | 556.00p | 2046902 |
16/07/2019 | 555.00p | 562.50p | 553.00p | 561.50p | 1828056 |
15/07/2019 | 553.00p | 555.56p | 550.00p | 553.50p | 1592448 |
12/07/2019 | 556.00p | 557.00p | 548.00p | 550.50p | 2171139 |
11/07/2019 | 560.50p | 562.00p | 555.50p | 557.00p | 1997094 |
10/07/2019 | 550.50p | 561.50p | 549.13p | 558.50p | 1818972 |
09/07/2019 | 544.50p | 549.73p | 544.29p | 549.00p | 1990553 |
08/07/2019 | 548.50p | 550.00p | 545.00p | 547.00p | 2059744 |
05/07/2019 | 556.50p | 557.50p | 547.92p | 549.00p | 3034889 |
04/07/2019 | 554.50p | 556.89p | 550.50p | 555.50p | 1688259 |
03/07/2019 | 550.00p | 553.00p | 547.95p | 551.50p | 2553768 |
02/07/2019 | 550.00p | 550.00p | 542.71p | 546.50p | 2621554 |
01/07/2019 | 539.50p | 550.00p | 537.77p | 545.50p | 2719168 |
28/06/2019 | 528.50p | 534.65p | 528.17p | 530.50p | 1602951 |
27/06/2019 | 525.00p | 530.50p | 522.22p | 528.50p | 1405292 |
26/06/2019 | 520.50p | 527.00p | 520.50p | 522.00p | 2045169 |
25/06/2019 | 529.50p | 531.74p | 523.50p | 524.00p | 1921282 |
24/06/2019 | 531.00p | 536.00p | 531.00p | 533.50p | 1599236 |
21/06/2019 | 537.50p | 539.00p | 529.00p | 533.50p | 4010329 |
20/06/2019 | 529.00p | 540.80p | 527.56p | 535.00p | 3486136 |
19/06/2019 | 531.50p | 534.14p | 526.50p | 526.50p | 2078870 |
18/06/2019 | 523.00p | 534.50p | 520.53p | 533.00p | 2605697 |
17/06/2019 | 516.00p | 522.00p | 514.62p | 521.50p | 1857348 |
14/06/2019 | 517.50p | 518.00p | 512.05p | 513.50p | 2663162 |
13/06/2019 | 511.00p | 519.50p | 511.00p | 518.00p | 1654250 |
12/06/2019 | 518.00p | 518.00p | 510.20p | 510.50p | 2197667 |
11/06/2019 | 521.00p | 524.00p | 516.00p | 516.00p | 2585445 |
10/06/2019 | 515.00p | 523.00p | 512.00p | 521.50p | 2176209 |
07/06/2019 | 504.50p | 511.14p | 502.28p | 510.50p | 4216951 |
06/06/2019 | 503.00p | 507.00p | 499.80p | 501.00p | 2720941 |
05/06/2019 | 503.50p | 510.00p | 499.76p | 502.50p | 2069159 |
04/06/2019 | 493.20p | 502.00p | 489.66p | 501.50p | 2892923 |
03/06/2019 | 496.80p | 502.50p | 494.06p | 497.60p | 2150071 |
31/05/2019 | 501.00p | 505.16p | 497.51p | 503.50p | 2540928 |
30/05/2019 | 506.00p | 509.50p | 504.00p | 508.00p | 2169610 |
29/05/2019 | 504.00p | 507.39p | 501.50p | 502.50p | 1988759 |
28/05/2019 | 510.00p | 512.25p | 505.93p | 510.50p | 2456244 |
24/05/2019 | 507.00p | 510.00p | 504.50p | 506.00p | 2967354 |
23/05/2019 | 510.50p | 510.50p | 501.00p | 506.00p | 3179342 |
22/05/2019 | 515.00p | 518.50p | 511.50p | 515.00p | 3204507 |
21/05/2019 | 510.50p | 514.00p | 510.14p | 513.00p | 3467300 |
20/05/2019 | 519.50p | 523.00p | 507.00p | 508.00p | 2767561 |
17/05/2019 | 527.00p | 527.07p | 517.00p | 523.00p | 2239672 |
16/05/2019 | 520.50p | 531.50p | 519.71p | 531.50p | 1438382 |
15/05/2019 | 519.50p | 521.00p | 514.11p | 521.00p | 3128463 |
14/05/2019 | 506.00p | 515.50p | 504.50p | 515.50p | 2717313 |
13/05/2019 | 517.00p | 517.00p | 501.00p | 505.00p | 2209363 |
10/05/2019 | 521.00p | 521.45p | 511.50p | 514.00p | 3031051 |
09/05/2019 | 522.50p | 522.50p | 509.25p | 512.50p | 3468025 |
08/05/2019 | 517.00p | 526.45p | 515.00p | 526.00p | 2843646 |
07/05/2019 | 528.00p | 528.00p | 516.88p | 518.00p | 2991805 |
03/05/2019 | 527.50p | 532.00p | 526.00p | 530.50p | 2246221 |
02/05/2019 | 525.00p | 528.69p | 521.50p | 523.00p | 1986468 |
01/05/2019 | 530.00p | 530.50p | 525.50p | 528.50p | 1923248 |
30/04/2019 | 532.50p | 533.21p | 525.00p | 526.00p | 2341719 |
29/04/2019 | 529.50p | 532.50p | 527.02p | 532.50p | 2079988 |
26/04/2019 | 530.00p | 532.00p | 525.00p | 525.00p | 2349668 |
25/04/2019 | 537.50p | 537.50p | 526.55p | 528.00p | 2860616 |
24/04/2019 | 536.50p | 539.25p | 533.51p | 534.50p | 2154776 |
23/04/2019 | 531.50p | 534.50p | 526.75p | 534.50p | 2924309 |
18/04/2019 | 531.00p | 531.62p | 527.01p | 528.50p | 1623742 |
17/04/2019 | 533.50p | 538.00p | 530.50p | 530.50p | 2797408 |
16/04/2019 | 526.00p | 533.00p | 524.81p | 530.50p | 3069677 |
15/04/2019 | 527.00p | 530.72p | 521.63p | 523.00p | 2372785 |
12/04/2019 | 528.00p | 529.40p | 525.00p | 528.00p | 2453209 |
11/04/2019 | 528.00p | 531.00p | 525.59p | 526.50p | 2631792 |
10/04/2019 | 528.50p | 530.52p | 525.74p | 527.50p | 3631400 |
09/04/2019 | 528.50p | 531.00p | 526.53p | 529.00p | 2310512 |
08/04/2019 | 528.50p | 532.00p | 526.50p | 528.00p | 2916644 |
05/04/2019 | 523.50p | 529.50p | 522.00p | 529.00p | 4656860 |
04/04/2019 | 525.00p | 527.10p | 520.50p | 520.50p | 4251584 |
03/04/2019 | 519.50p | 528.00p | 518.63p | 528.00p | 4017475 |
02/04/2019 | 519.50p | 523.00p | 518.13p | 519.00p | 3282633 |
01/04/2019 | 513.50p | 519.50p | 513.50p | 514.00p | 2621113 |
29/03/2019 | 505.00p | 512.00p | 502.00p | 512.00p | 2609158 |
28/03/2019 | 492.40p | 502.07p | 491.46p | 499.80p | 1953705 |
27/03/2019 | 494.20p | 495.60p | 485.52p | 490.00p | 2383350 |
26/03/2019 | 488.40p | 492.00p | 486.40p | 491.00p | 2168531 |
25/03/2019 | 493.00p | 493.00p | 425.10p | 486.00p | 2731434 |
22/03/2019 | 509.50p | 511.00p | 492.60p | 493.40p | 2567428 |
21/03/2019 | 500.00p | 510.03p | 500.00p | 509.50p | 2601236 |
20/03/2019 | 499.80p | 502.50p | 497.60p | 500.50p | 4207654 |
19/03/2019 | 499.20p | 499.80p | 497.13p | 499.40p | 2084081 |
18/03/2019 | 497.00p | 499.60p | 496.80p | 498.00p | 1904431 |
15/03/2019 | 494.00p | 498.80p | 493.27p | 496.40p | 4394808 |
14/03/2019 | 496.60p | 497.40p | 492.07p | 494.00p | 1652951 |
13/03/2019 | 497.20p | 498.60p | 495.40p | 495.60p | 1587212 |
12/03/2019 | 497.80p | 499.80p | 493.40p | 498.80p | 1642753 |
11/03/2019 | 491.20p | 496.99p | 490.18p | 496.80p | 2115740 |
08/03/2019 | 483.00p | 487.00p | 480.00p | 486.60p | 2106511 |
07/03/2019 | 490.60p | 493.42p | 484.39p | 489.20p | 1762123 |
06/03/2019 | 499.80p | 500.00p | 494.40p | 495.80p | 1701403 |
05/03/2019 | 494.20p | 499.60p | 493.22p | 499.60p | 1968244 |
04/03/2019 | 497.00p | 499.40p | 494.60p | 494.60p | 1780964 |
01/03/2019 | 494.80p | 499.00p | 491.20p | 491.40p | 2306009 |
28/02/2019 | 488.00p | 496.00p | 488.00p | 493.80p | 2376449 |
27/02/2019 | 493.00p | 493.44p | 486.80p | 488.20p | 1402920 |
26/02/2019 | 493.00p | 496.80p | 490.00p | 494.00p | 2115685 |
25/02/2019 | 495.00p | 500.02p | 493.66p | 498.60p | 1908226 |
22/02/2019 | 492.60p | 497.00p | 488.60p | 492.60p | 2231091 |
21/02/2019 | 496.20p | 498.00p | 488.86p | 490.40p | 2287923 |
20/02/2019 | 496.80p | 499.40p | 495.20p | 497.40p | 1802660 |
19/02/2019 | 498.20p | 499.80p | 494.34p | 497.00p | 1841541 |
18/02/2019 | 499.60p | 500.00p | 496.40p | 497.00p | 1353447 |
15/02/2019 | 495.20p | 500.00p | 494.00p | 498.80p | 3378108 |
14/02/2019 | 500.00p | 500.50p | 495.10p | 499.00p | 1388115 |
13/02/2019 | 500.00p | 500.20p | 498.37p | 499.60p | 1891161 |
12/02/2019 | 495.40p | 498.65p | 491.67p | 497.70p | 1156130 |
11/02/2019 | 489.00p | 496.00p | 485.57p | 494.70p | 876588 |
08/02/2019 | 484.40p | 485.45p | 480.00p | 482.75p | 755459 |
07/02/2019 | 492.20p | 498.00p | 483.50p | 483.50p | 536284 |
06/02/2019 | 497.20p | 497.35p | 492.55p | 494.85p | 605181 |
05/02/2019 | 486.10p | 496.40p | 485.18p | 496.00p | 1425274 |
04/02/2019 | 481.95p | 488.00p | 481.80p | 487.50p | 1142561 |
01/02/2019 | 483.95p | 487.50p | 481.65p | 484.70p | 1030223 |
31/01/2019 | 473.75p | 483.65p | 472.68p | 483.65p | 1058915 |
30/01/2019 | 468.60p | 474.00p | 467.55p | 471.70p | 2840845 |
29/01/2019 | 470.20p | 474.00p | 463.91p | 465.70p | 1349196 |
28/01/2019 | 473.20p | 476.05p | 466.43p | 468.50p | 1527163 |
25/01/2019 | 473.50p | 480.00p | 472.34p | 474.00p | 2096906 |
24/01/2019 | 471.90p | 475.50p | 468.40p | 472.40p | 1507785 |
23/01/2019 | 474.00p | 476.80p | 468.65p | 469.00p | 1681734 |
22/01/2019 | 485.80p | 488.30p | 476.90p | 478.00p | 994801 |
21/01/2019 | 487.40p | 491.95p | 484.00p | 485.40p | 817454 |
18/01/2019 | 483.85p | 492.25p | 483.58p | 489.20p | 1371667 |
17/01/2019 | 482.00p | 485.50p | 476.82p | 482.55p | 725019 |
16/01/2019 | 484.20p | 488.35p | 479.55p | 482.55p | 1086908 |
15/01/2019 | 476.55p | 483.00p | 476.55p | 482.90p | 1689721 |
14/01/2019 | 478.00p | 478.75p | 473.65p | 476.00p | 991853 |
11/01/2019 | 488.00p | 491.50p | 479.00p | 479.65p | 1057143 |
10/01/2019 | 483.10p | 486.20p | 478.05p | 485.70p | 941798 |
09/01/2019 | 475.15p | 485.80p | 475.15p | 482.00p | 1546180 |
08/01/2019 | 469.20p | 479.80p | 467.36p | 471.40p | 1302461 |
07/01/2019 | 464.00p | 467.65p | 460.41p | 466.80p | 922729 |
04/01/2019 | 447.85p | 460.50p | 443.68p | 459.05p | 816372 |
03/01/2019 | 454.20p | 456.58p | 440.25p | 441.35p | 1322626 |
02/01/2019 | 464.95p | 464.95p | 451.32p | 458.85p | 2359906 |
31/12/2018 | 469.00p | 469.00p | 461.81p | 466.95p | 398929 |
28/12/2018 | 458.50p | 466.40p | 454.85p | 464.05p | 1420263 |
27/12/2018 | 454.40p | 465.57p | 448.58p | 453.90p | 1063495 |
24/12/2018 | 447.50p | 449.95p | 440.93p | 442.95p | 456084 |
21/12/2018 | 459.15p | 461.45p | 451.17p | 455.00p | 3682411 |
20/12/2018 | 467.70p | 467.70p | 457.70p | 459.15p | 2375404 |
19/12/2018 | 474.50p | 479.50p | 471.12p | 477.60p | 815047 |
18/12/2018 | 473.60p | 476.06p | 468.00p | 471.30p | 1155210 |
17/12/2018 | 483.70p | 486.50p | 470.10p | 479.70p | 971610 |
14/12/2018 | 484.40p | 493.50p | 482.13p | 488.35p | 803420 |
13/12/2018 | 491.60p | 496.00p | 486.90p | 490.25p | 792059 |
12/12/2018 | 491.50p | 498.55p | 489.99p | 493.15p | 812584 |
11/12/2018 | 477.95p | 496.08p | 475.21p | 491.45p | 1061953 |
10/12/2018 | 472.00p | 480.60p | 465.65p | 471.25p | 1341304 |
07/12/2018 | 475.50p | 487.15p | 474.00p | 474.20p | 904347 |
06/12/2018 | 487.95p | 487.95p | 461.35p | 463.00p | 1432209 |
05/12/2018 | 491.55p | 491.55p | 482.84p | 490.70p | 662685 |
04/12/2018 | 498.10p | 501.10p | 492.30p | 499.60p | 982927 |
03/12/2018 | 503.80p | 506.30p | 498.80p | 500.00p | 2171920 |
30/11/2018 | 498.50p | 500.40p | 494.06p | 495.35p | 1644520 |
29/11/2018 | 494.60p | 502.10p | 494.01p | 498.65p | 1750045 |
28/11/2018 | 489.95p | 492.80p | 483.10p | 487.70p | 1039920 |
27/11/2018 | 485.00p | 489.90p | 480.45p | 487.80p | 1110261 |
26/11/2018 | 477.00p | 484.85p | 473.62p | 484.45p | 1272316 |
23/11/2018 | 467.00p | 472.00p | 464.73p | 470.80p | 560821 |
22/11/2018 | 471.45p | 473.85p | 463.43p | 466.65p | 818861 |
21/11/2018 | 464.40p | 646.95p | 458.63p | 477.60p | 1227356 |
20/11/2018 | 469.00p | 470.09p | 450.20p | 458.35p | 1910020 |
19/11/2018 | 483.90p | 488.65p | 474.40p | 475.00p | 2829439 |
16/11/2018 | 487.40p | 490.95p | 480.49p | 484.20p | 1383798 |
15/11/2018 | 469.80p | 485.80p | 469.80p | 485.80p | 1353628 |
14/11/2018 | 472.20p | 481.90p | 466.61p | 470.80p | 1030687 |
13/11/2018 | 476.15p | 480.00p | 471.46p | 475.50p | 1402324 |
12/11/2018 | 490.40p | 491.20p | 472.90p | 474.05p | 1170343 |
09/11/2018 | 491.85p | 491.85p | 480.05p | 483.30p | 745830 |
08/11/2018 | 495.85p | 499.20p | 490.70p | 491.80p | 854825 |
07/11/2018 | 485.20p | 493.10p | 480.99p | 491.90p | 1057733 |
06/11/2018 | 479.50p | 482.55p | 472.80p | 479.80p | 776767 |
05/11/2018 | 481.30p | 484.43p | 475.25p | 477.20p | 747698 |
02/11/2018 | 492.15p | 495.80p | 485.20p | 485.20p | 1313243 |
01/11/2018 | 481.50p | 484.50p | 477.55p | 481.25p | 1890828 |
*Close Price adjusted for both dividends and splits