Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/10/2018 | 554.88p | 558.45p | 546.75p | 554.55p | 1050285 |
19/10/2018 | 566.91p | 566.91p | 550.82p | 555.63p | 936507 |
18/10/2018 | 559.36p | 575.21p | 546.50p | 563.68p | 1111643 |
17/10/2018 | 566.33p | 568.66p | 559.20p | 562.10p | 986939 |
16/10/2018 | 551.23p | 567.66p | 547.33p | 565.92p | 1511672 |
15/10/2018 | 542.77p | 552.06p | 542.77p | 547.83p | 936762 |
12/10/2018 | 551.32p | 556.46p | 547.00p | 549.16p | 1410116 |
11/10/2018 | 542.11p | 555.46p | 537.63p | 544.18p | 1467763 |
10/10/2018 | 560.44p | 572.80p | 547.17p | 547.17p | 2186846 |
09/10/2018 | 588.90p | 588.90p | 561.44p | 562.18p | 1278766 |
08/10/2018 | 590.72p | 590.72p | 583.26p | 584.25p | 648239 |
05/10/2018 | 593.71p | 596.70p | 587.07p | 587.07p | 759968 |
04/10/2018 | 598.36p | 609.72p | 589.23p | 593.05p | 1165503 |
03/10/2018 | 605.66p | 606.65p | 595.70p | 596.28p | 691632 |
02/10/2018 | 617.19p | 617.19p | 601.93p | 604.00p | 1029891 |
01/10/2018 | 603.17p | 619.68p | 603.17p | 616.20p | 1493207 |
28/09/2018 | 598.61p | 612.21p | 593.79p | 601.26p | 1366295 |
27/09/2018 | 593.88p | 601.18p | 588.90p | 596.03p | 1174955 |
26/09/2018 | 584.92p | 598.69p | 572.14p | 593.46p | 1487255 |
25/09/2018 | 590.39p | 602.59p | 588.90p | 594.04p | 805588 |
24/09/2018 | 597.61p | 600.93p | 586.00p | 589.89p | 717118 |
21/09/2018 | 597.61p | 605.41p | 596.27p | 601.26p | 1658364 |
20/09/2018 | 589.07p | 595.29p | 578.11p | 595.29p | 1175207 |
19/09/2018 | 596.12p | 603.50p | 585.17p | 588.07p | 1393408 |
18/09/2018 | 576.62p | 584.00p | 572.47p | 582.01p | 906091 |
17/09/2018 | 571.48p | 579.52p | 571.48p | 575.79p | 495244 |
14/09/2018 | 574.55p | 576.21p | 571.31p | 574.13p | 692150 |
13/09/2018 | 586.99p | 586.99p | 568.49p | 572.22p | 657703 |
12/09/2018 | 578.45p | 585.08p | 573.38p | 584.58p | 712889 |
11/09/2018 | 577.28p | 583.84p | 570.65p | 573.80p | 725070 |
10/09/2018 | 573.47p | 575.71p | 567.58p | 575.71p | 583060 |
07/09/2018 | 574.88p | 575.62p | 564.51p | 573.47p | 611919 |
06/09/2018 | 575.87p | 575.87p | 565.92p | 572.80p | 595706 |
05/09/2018 | 577.37p | 579.28p | 569.90p | 572.64p | 501442 |
04/09/2018 | 580.02p | 581.60p | 574.13p | 575.54p | 406314 |
03/09/2018 | 574.63p | 580.93p | 568.16p | 576.62p | 458139 |
31/08/2018 | 577.62p | 581.93p | 569.68p | 576.04p | 703049 |
30/08/2018 | 576.04p | 580.69p | 571.06p | 577.12p | 522084 |
29/08/2018 | 577.45p | 578.36p | 569.15p | 575.87p | 589142 |
28/08/2018 | 572.89p | 578.45p | 571.56p | 575.29p | 474308 |
24/08/2018 | 571.06p | 573.38p | 564.42p | 571.39p | 358379 |
23/08/2018 | 572.55p | 576.54p | 569.24p | 569.48p | 461592 |
22/08/2018 | 575.21p | 579.47p | 569.43p | 570.40p | 403781 |
21/08/2018 | 571.31p | 579.20p | 571.31p | 575.79p | 729556 |
20/08/2018 | 571.73p | 579.76p | 570.48p | 573.55p | 516047 |
17/08/2018 | 567.00p | 572.51p | 567.00p | 572.06p | 365928 |
16/08/2018 | 568.99p | 572.89p | 565.83p | 570.65p | 599329 |
15/08/2018 | 575.04p | 575.04p | 562.27p | 565.00p | 493042 |
14/08/2018 | 565.92p | 572.80p | 560.44p | 571.14p | 729441 |
13/08/2018 | 576.62p | 580.77p | 564.84p | 565.92p | 864605 |
10/08/2018 | 583.42p | 583.59p | 576.37p | 583.59p | 608394 |
09/08/2018 | 582.43p | 583.92p | 575.04p | 582.43p | 652656 |
08/08/2018 | 574.21p | 581.02p | 573.19p | 578.69p | 562195 |
07/08/2018 | 577.70p | 577.70p | 569.73p | 572.22p | 536562 |
06/08/2018 | 573.30p | 577.03p | 568.82p | 570.07p | 528198 |
03/08/2018 | 572.89p | 574.55p | 565.83p | 572.72p | 631901 |
02/08/2018 | 567.58p | 575.77p | 564.59p | 570.40p | 636319 |
01/08/2018 | 573.72p | 573.72p | 565.00p | 569.82p | 894535 |
31/07/2018 | 568.57p | 573.12p | 562.10p | 565.50p | 940911 |
30/07/2018 | 563.59p | 570.40p | 554.63p | 567.58p | 591737 |
27/07/2018 | 563.68p | 567.00p | 558.78p | 562.85p | 531145 |
26/07/2018 | 563.43p | 567.99p | 557.54p | 559.94p | 556618 |
25/07/2018 | 565.25p | 572.47p | 560.44p | 562.60p | 693375 |
24/07/2018 | 572.14p | 576.87p | 568.07p | 568.07p | 589635 |
23/07/2018 | 571.89p | 573.30p | 567.33p | 567.91p | 987657 |
20/07/2018 | 576.87p | 577.86p | 565.92p | 572.39p | 685092 |
19/07/2018 | 572.72p | 581.02p | 572.22p | 573.38p | 926762 |
18/07/2018 | 566.75p | 574.71p | 566.75p | 572.47p | 1344670 |
17/07/2018 | 538.54p | 564.09p | 538.21p | 562.85p | 1322730 |
16/07/2018 | 547.58p | 550.24p | 538.21p | 546.01p | 821908 |
13/07/2018 | 551.48p | 554.14p | 538.20p | 545.92p | 603313 |
12/07/2018 | 541.77p | 550.90p | 538.54p | 548.33p | 1028008 |
11/07/2018 | 539.45p | 542.35p | 531.30p | 538.87p | 882466 |
10/07/2018 | 539.29p | 543.02p | 535.18p | 542.19p | 597888 |
09/07/2018 | 538.04p | 540.78p | 536.46p | 538.04p | 615390 |
06/07/2018 | 538.37p | 539.12p | 535.94p | 538.04p | 361342 |
05/07/2018 | 534.97p | 538.46p | 533.31p | 536.05p | 550917 |
04/07/2018 | 541.44p | 541.44p | 531.90p | 531.98p | 575481 |
03/07/2018 | 535.80p | 545.09p | 534.89p | 540.61p | 973995 |
02/07/2018 | 520.53p | 537.87p | 520.53p | 532.65p | 1189566 |
29/06/2018 | 538.21p | 538.21p | 526.26p | 526.26p | 993380 |
28/06/2018 | 532.90p | 542.85p | 527.42p | 531.49p | 832754 |
27/06/2018 | 537.46p | 540.78p | 529.58p | 536.80p | 1887339 |
26/06/2018 | 544.76p | 544.76p | 534.31p | 534.31p | 849255 |
25/06/2018 | 548.08p | 550.60p | 539.53p | 540.03p | 1359837 |
22/06/2018 | 543.77p | 554.38p | 542.02p | 551.40p | 997722 |
21/06/2018 | 550.57p | 552.81p | 542.11p | 543.93p | 868975 |
20/06/2018 | 544.10p | 555.55p | 542.77p | 549.32p | 1618040 |
19/06/2018 | 540.36p | 541.53p | 536.55p | 538.46p | 997974 |
18/06/2018 | 539.78p | 543.85p | 536.05p | 543.52p | 990859 |
15/06/2018 | 555.71p | 559.03p | 540.78p | 540.78p | 2503878 |
14/06/2018 | 556.46p | 560.94p | 552.06p | 555.71p | 1651721 |
13/06/2018 | 561.44p | 566.83p | 559.03p | 561.44p | 1378660 |
12/06/2018 | 560.03p | 565.00p | 557.45p | 560.52p | 1613213 |
11/06/2018 | 547.58p | 558.70p | 543.59p | 557.21p | 959972 |
08/06/2018 | 543.68p | 546.01p | 536.95p | 543.68p | 669499 |
07/06/2018 | 554.72p | 557.12p | 541.94p | 542.02p | 821213 |
06/06/2018 | 550.49p | 559.16p | 544.84p | 553.47p | 1172477 |
05/06/2018 | 542.11p | 547.00p | 537.04p | 545.76p | 728683 |
04/06/2018 | 539.53p | 543.43p | 538.21p | 543.35p | 828832 |
01/06/2018 | 540.61p | 541.69p | 533.31p | 535.22p | 842026 |
31/05/2018 | 537.79p | 546.59p | 535.05p | 535.05p | 1235284 |
30/05/2018 | 532.15p | 545.92p | 531.40p | 544.84p | 1277062 |
29/05/2018 | 546.09p | 546.09p | 528.42p | 533.64p | 1408006 |
25/05/2018 | 546.42p | 559.45p | 546.42p | 551.73p | 1300392 |
24/05/2018 | 543.18p | 555.13p | 539.29p | 547.50p | 1148707 |
23/05/2018 | 539.87p | 542.85p | 535.55p | 539.29p | 1605909 |
22/05/2018 | 539.29p | 544.76p | 535.22p | 538.29p | 1053368 |
21/05/2018 | 537.13p | 542.60p | 531.15p | 538.95p | 923041 |
18/05/2018 | 527.17p | 533.81p | 519.95p | 528.33p | 1781298 |
17/05/2018 | 533.06p | 536.38p | 510.99p | 520.37p | 2003860 |
16/05/2018 | 519.79p | 537.21p | 519.79p | 536.80p | 1880406 |
15/05/2018 | 531.40p | 534.80p | 520.53p | 520.53p | 2811920 |
14/05/2018 | 540.86p | 542.19p | 533.23p | 533.23p | 925498 |
11/05/2018 | 533.98p | 542.77p | 528.25p | 538.95p | 640415 |
10/05/2018 | 538.70p | 544.93p | 535.39p | 535.97p | 801330 |
09/05/2018 | 548.58p | 548.58p | 535.80p | 539.62p | 925101 |
08/05/2018 | 545.76p | 551.56p | 541.61p | 544.26p | 1263795 |
04/05/2018 | 551.73p | 552.81p | 545.59p | 545.59p | 739991 |
03/05/2018 | 551.98p | 554.97p | 546.84p | 549.24p | 802176 |
02/05/2018 | 555.46p | 555.63p | 547.66p | 550.73p | 1157974 |
01/05/2018 | 541.77p | 562.27p | 541.77p | 552.64p | 2089909 |
30/04/2018 | 525.01p | 542.52p | 525.01p | 541.11p | 1721555 |
27/04/2018 | 530.16p | 538.54p | 527.25p | 530.82p | 1115742 |
26/04/2018 | 526.84p | 532.07p | 522.03p | 531.40p | 966789 |
25/04/2018 | 522.69p | 526.18p | 518.54p | 525.10p | 943480 |
24/04/2018 | 535.80p | 538.55p | 521.86p | 525.84p | 1264428 |
23/04/2018 | 539.29p | 539.29p | 532.81p | 537.04p | 967296 |
20/04/2018 | 539.29p | 545.51p | 527.67p | 537.29p | 814343 |
19/04/2018 | 531.49p | 539.20p | 531.49p | 536.22p | 802174 |
18/04/2018 | 523.11p | 535.55p | 523.02p | 532.32p | 1335367 |
17/04/2018 | 517.55p | 522.94p | 510.06p | 521.12p | 1541547 |
16/04/2018 | 523.94p | 523.94p | 504.11p | 514.39p | 919442 |
13/04/2018 | 513.05p | 513.88p | 502.70p | 511.39p | 628583 |
12/04/2018 | 503.11p | 511.81p | 500.21p | 510.57p | 1198601 |
11/04/2018 | 504.35p | 510.98p | 488.21p | 501.46p | 2805213 |
10/04/2018 | 508.91p | 510.15p | 504.77p | 509.74p | 749875 |
09/04/2018 | 503.94p | 507.25p | 498.56p | 506.01p | 832793 |
06/04/2018 | 509.32p | 513.88p | 494.83p | 501.87p | 1051106 |
05/04/2018 | 501.04p | 511.81p | 498.97p | 510.98p | 998253 |
04/04/2018 | 502.28p | 502.28p | 495.25p | 495.25p | 996280 |
03/04/2018 | 503.94p | 504.35p | 498.97p | 498.97p | 871699 |
29/03/2018 | 498.14p | 510.57p | 496.90p | 506.43p | 1499321 |
28/03/2018 | 501.04p | 503.11p | 495.25p | 498.56p | 1140918 |
27/03/2018 | 510.98p | 515.12p | 497.32p | 503.53p | 1654474 |
26/03/2018 | 506.01p | 515.54p | 506.01p | 507.67p | 988325 |
23/03/2018 | 504.35p | 510.15p | 495.66p | 506.84p | 944346 |
22/03/2018 | 510.15p | 515.95p | 501.04p | 503.94p | 1123463 |
21/03/2018 | 524.23p | 524.23p | 508.08p | 510.98p | 1041878 |
20/03/2018 | 508.08p | 523.40p | 508.08p | 522.57p | 1566847 |
19/03/2018 | 506.84p | 509.74p | 503.53p | 507.25p | 855140 |
16/03/2018 | 513.46p | 517.61p | 503.94p | 504.77p | 1574205 |
15/03/2018 | 506.84p | 512.22p | 501.46p | 510.57p | 872312 |
14/03/2018 | 517.19p | 520.92p | 507.25p | 510.15p | 740151 |
13/03/2018 | 522.16p | 526.30p | 518.43p | 520.09p | 1040588 |
12/03/2018 | 520.92p | 526.72p | 518.85p | 525.89p | 963826 |
09/03/2018 | 519.26p | 528.37p | 515.12p | 518.85p | 940623 |
08/03/2018 | 510.98p | 525.06p | 510.98p | 521.33p | 1136776 |
07/03/2018 | 512.22p | 515.95p | 502.70p | 514.29p | 1335191 |
06/03/2018 | 509.32p | 518.43p | 504.77p | 510.15p | 1300785 |
05/03/2018 | 494.83p | 505.60p | 494.83p | 503.11p | 1311775 |
02/03/2018 | 493.59p | 498.56p | 488.21p | 493.59p | 1048726 |
01/03/2018 | 499.80p | 512.64p | 492.76p | 496.90p | 2286610 |
28/02/2018 | 510.15p | 510.15p | 500.63p | 500.63p | 1249142 |
27/02/2018 | 525.47p | 528.79p | 508.91p | 511.81p | 2457766 |
26/02/2018 | 525.06p | 526.30p | 516.78p | 524.64p | 691201 |
23/02/2018 | 525.89p | 527.13p | 518.43p | 522.57p | 861805 |
22/02/2018 | 522.57p | 527.54p | 513.46p | 524.23p | 1334415 |
21/02/2018 | 506.84p | 525.89p | 505.60p | 522.99p | 1313983 |
20/02/2018 | 506.84p | 516.78p | 503.53p | 505.60p | 966058 |
19/02/2018 | 521.75p | 525.72p | 508.08p | 510.15p | 865711 |
16/02/2018 | 530.44p | 531.27p | 517.61p | 520.50p | 1065528 |
15/02/2018 | 513.46p | 527.13p | 507.67p | 525.47p | 1351169 |
14/02/2018 | 508.91p | 512.22p | 499.39p | 508.50p | 796013 |
13/02/2018 | 503.94p | 510.15p | 500.21p | 504.35p | 733268 |
12/02/2018 | 501.46p | 511.81p | 500.21p | 501.87p | 803384 |
09/02/2018 | 496.49p | 504.35p | 493.17p | 499.39p | 1160382 |
08/02/2018 | 506.43p | 508.50p | 498.14p | 498.14p | 1067881 |
07/02/2018 | 497.73p | 507.25p | 489.45p | 506.84p | 1295354 |
06/02/2018 | 491.10p | 501.87p | 480.34p | 491.93p | 1674431 |
05/02/2018 | 492.76p | 505.60p | 491.52p | 501.04p | 1319944 |
02/02/2018 | 504.35p | 508.91p | 497.32p | 498.56p | 955842 |
01/02/2018 | 504.35p | 514.29p | 496.90p | 507.25p | 1668853 |
31/01/2018 | 503.53p | 508.91p | 485.72p | 504.77p | 2190907 |
30/01/2018 | 524.64p | 525.06p | 512.64p | 513.46p | 1235083 |
29/01/2018 | 523.40p | 529.20p | 520.09p | 526.72p | 1455494 |
26/01/2018 | 519.26p | 526.30p | 512.22p | 522.16p | 1272626 |
25/01/2018 | 542.04p | 543.28p | 513.88p | 515.95p | 1680798 |
24/01/2018 | 561.08p | 565.23p | 535.41p | 542.04p | 2362153 |
23/01/2018 | 535.00p | 565.23p | 532.51p | 559.01p | 2536428 |
22/01/2018 | 534.17p | 543.69p | 526.72p | 527.54p | 989437 |
19/01/2018 | 532.51p | 537.07p | 526.43p | 534.17p | 768508 |
18/01/2018 | 536.65p | 539.97p | 529.61p | 532.93p | 884635 |
17/01/2018 | 544.94p | 545.76p | 532.93p | 532.93p | 935258 |
16/01/2018 | 542.45p | 552.80p | 540.79p | 544.94p | 1404489 |
15/01/2018 | 550.73p | 552.39p | 538.31p | 540.38p | 1135603 |
12/01/2018 | 530.86p | 550.73p | 527.96p | 549.08p | 2131977 |
11/01/2018 | 517.19p | 522.99p | 513.88p | 520.92p | 1550688 |
10/01/2018 | 525.89p | 537.11p | 513.39p | 518.43p | 3155941 |
09/01/2018 | 552.39p | 568.54p | 540.38p | 541.62p | 1452954 |
*Close Price adjusted for both dividends and splits