Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/08/2019 | 625.20p | 626.60p | 614.40p | 614.40p | 5684036 |
22/08/2019 | 618.60p | 622.20p | 615.40p | 620.20p | 5948126 |
21/08/2019 | 616.00p | 626.00p | 616.00p | 623.00p | 6381945 |
20/08/2019 | 620.40p | 620.40p | 614.00p | 617.00p | 4664808 |
19/08/2019 | 613.60p | 622.20p | 613.60p | 618.40p | 4391970 |
16/08/2019 | 610.00p | 615.80p | 604.60p | 612.40p | 5310353 |
15/08/2019 | 607.60p | 610.40p | 598.40p | 602.40p | 5840101 |
14/08/2019 | 613.00p | 620.80p | 604.00p | 607.60p | 7533945 |
13/08/2019 | 609.80p | 628.60p | 608.00p | 622.40p | 7114491 |
12/08/2019 | 630.20p | 630.80p | 612.40p | 614.20p | 6278069 |
09/08/2019 | 627.40p | 629.80p | 624.00p | 626.40p | 5038505 |
08/08/2019 | 632.20p | 635.40p | 625.20p | 635.40p | 5186635 |
07/08/2019 | 637.80p | 639.00p | 620.20p | 627.00p | 6565818 |
06/08/2019 | 635.40p | 640.60p | 629.00p | 630.80p | 6670589 |
05/08/2019 | 661.20p | 662.40p | 635.00p | 638.40p | 9274793 |
02/08/2019 | 686.00p | 686.60p | 670.60p | 672.60p | 7961665 |
01/08/2019 | 698.00p | 709.80p | 688.00p | 699.20p | 10793907 |
31/07/2019 | 682.40p | 688.60p | 676.80p | 676.80p | 8613802 |
30/07/2019 | 690.80p | 691.60p | 681.60p | 683.40p | 6452374 |
29/07/2019 | 688.20p | 694.10p | 685.20p | 690.20p | 5227780 |
26/07/2019 | 691.20p | 694.20p | 685.00p | 690.20p | 5170053 |
25/07/2019 | 688.80p | 696.80p | 683.20p | 687.20p | 6683443 |
24/07/2019 | 716.00p | 716.00p | 681.80p | 682.40p | 10687090 |
23/07/2019 | 707.40p | 720.20p | 706.40p | 714.60p | 6361665 |
22/07/2019 | 707.60p | 711.00p | 698.80p | 703.60p | 7978152 |
19/07/2019 | 719.40p | 722.40p | 706.80p | 713.20p | 4926999 |
18/07/2019 | 708.80p | 718.60p | 708.00p | 714.20p | 6114837 |
17/07/2019 | 720.20p | 721.40p | 710.40p | 710.60p | 6481228 |
16/07/2019 | 718.00p | 724.00p | 716.00p | 721.20p | 6836479 |
15/07/2019 | 715.80p | 718.20p | 712.40p | 717.00p | 6377968 |
12/07/2019 | 721.80p | 721.80p | 712.40p | 715.20p | 9436899 |
11/07/2019 | 734.00p | 734.40p | 719.60p | 720.60p | 7469619 |
10/07/2019 | 736.80p | 742.60p | 733.60p | 733.80p | 5765668 |
09/07/2019 | 729.00p | 738.82p | 726.70p | 736.80p | 5245671 |
08/07/2019 | 726.20p | 737.00p | 725.00p | 733.20p | 5129079 |
05/07/2019 | 733.80p | 738.00p | 730.40p | 734.80p | 5582873 |
04/07/2019 | 730.40p | 737.80p | 728.80p | 735.40p | 4439434 |
03/07/2019 | 722.00p | 735.20p | 720.60p | 734.00p | 7468377 |
02/07/2019 | 712.80p | 724.60p | 706.00p | 722.00p | 7014382 |
01/07/2019 | 720.20p | 722.80p | 710.40p | 713.40p | 6427927 |
28/06/2019 | 706.40p | 714.60p | 703.60p | 714.20p | 6942604 |
27/06/2019 | 702.20p | 714.30p | 702.20p | 710.80p | 5239398 |
26/06/2019 | 701.60p | 710.80p | 699.60p | 707.40p | 4920686 |
25/06/2019 | 688.40p | 704.00p | 685.40p | 702.40p | 8563818 |
24/06/2019 | 696.40p | 700.00p | 689.20p | 694.60p | 6983936 |
21/06/2019 | 702.40p | 711.20p | 700.40p | 702.80p | 13078921 |
20/06/2019 | 711.60p | 716.00p | 706.80p | 708.20p | 5474471 |
19/06/2019 | 710.60p | 714.00p | 705.20p | 711.20p | 7042388 |
18/06/2019 | 688.40p | 712.40p | 685.00p | 709.60p | 8767426 |
17/06/2019 | 680.00p | 692.60p | 678.80p | 689.20p | 5633680 |
14/06/2019 | 679.20p | 681.20p | 673.00p | 676.40p | 7595341 |
13/06/2019 | 681.40p | 687.60p | 680.60p | 683.60p | 5798483 |
12/06/2019 | 692.40p | 693.80p | 680.40p | 683.80p | 7353633 |
11/06/2019 | 706.20p | 711.20p | 696.40p | 701.60p | 8882449 |
10/06/2019 | 692.40p | 710.60p | 692.40p | 707.20p | 8498104 |
07/06/2019 | 684.40p | 692.80p | 684.40p | 692.00p | 8426826 |
06/06/2019 | 682.40p | 690.60p | 677.40p | 682.60p | 5389977 |
05/06/2019 | 680.40p | 688.80p | 679.20p | 685.40p | 5727782 |
04/06/2019 | 669.40p | 683.00p | 668.20p | 682.80p | 7845083 |
03/06/2019 | 681.00p | 682.60p | 669.40p | 674.60p | 7041860 |
31/05/2019 | 688.20p | 689.40p | 679.00p | 687.00p | 8126024 |
30/05/2019 | 682.00p | 695.40p | 682.00p | 693.60p | 6726124 |
29/05/2019 | 685.20p | 687.20p | 672.40p | 679.20p | 6540129 |
28/05/2019 | 684.40p | 692.40p | 679.80p | 691.20p | 8938940 |
24/05/2019 | 680.00p | 691.60p | 678.40p | 684.60p | 5395353 |
23/05/2019 | 680.00p | 688.40p | 673.20p | 675.20p | 8864701 |
22/05/2019 | 687.60p | 695.00p | 681.80p | 688.00p | 6675425 |
21/05/2019 | 686.20p | 692.00p | 685.60p | 686.60p | 6260528 |
20/05/2019 | 672.80p | 680.60p | 668.60p | 677.00p | 7011920 |
17/05/2019 | 686.20p | 688.40p | 671.60p | 677.20p | 8641697 |
16/05/2019 | 675.00p | 695.20p | 675.00p | 692.80p | 7984015 |
15/05/2019 | 682.80p | 682.80p | 674.40p | 677.60p | 6667201 |
14/05/2019 | 672.40p | 682.40p | 667.60p | 679.00p | 8697066 |
13/05/2019 | 680.40p | 681.00p | 661.40p | 668.20p | 7268417 |
10/05/2019 | 681.60p | 688.00p | 675.20p | 679.80p | 5518462 |
09/05/2019 | 674.40p | 683.20p | 673.20p | 679.60p | 12444528 |
08/05/2019 | 687.00p | 698.40p | 682.00p | 688.00p | 8566148 |
07/05/2019 | 692.40p | 700.20p | 685.40p | 692.60p | 10675665 |
03/05/2019 | 708.20p | 718.00p | 707.20p | 710.40p | 6088259 |
02/05/2019 | 709.40p | 720.80p | 707.60p | 707.60p | 7661898 |
01/05/2019 | 695.40p | 715.00p | 695.40p | 711.20p | 4010028 |
30/04/2019 | 700.00p | 710.40p | 690.40p | 700.00p | 13031397 |
29/04/2019 | 658.00p | 670.20p | 656.00p | 669.40p | 4367929 |
26/04/2019 | 655.40p | 663.80p | 652.00p | 662.40p | 5809182 |
25/04/2019 | 659.20p | 659.80p | 649.60p | 651.80p | 5599821 |
24/04/2019 | 667.60p | 670.64p | 655.80p | 660.20p | 5680223 |
23/04/2019 | 679.80p | 680.80p | 669.20p | 671.60p | 5108456 |
18/04/2019 | 668.80p | 674.60p | 660.00p | 672.00p | 4229192 |
17/04/2019 | 673.40p | 682.00p | 672.80p | 672.80p | 4776092 |
16/04/2019 | 673.20p | 674.40p | 669.00p | 672.60p | 5039842 |
15/04/2019 | 674.20p | 676.30p | 667.20p | 671.00p | 5003785 |
12/04/2019 | 655.40p | 673.00p | 652.20p | 672.20p | 8109977 |
11/04/2019 | 650.80p | 655.60p | 645.00p | 649.40p | 4731304 |
10/04/2019 | 650.00p | 655.00p | 640.80p | 647.80p | 3739334 |
09/04/2019 | 647.40p | 663.80p | 638.20p | 647.40p | 7476849 |
08/04/2019 | 645.60p | 668.91p | 639.00p | 645.60p | 3984119 |
05/04/2019 | 640.80p | 653.00p | 639.40p | 645.60p | 5287507 |
04/04/2019 | 640.80p | 641.12p | 631.20p | 640.00p | 6071713 |
03/04/2019 | 630.00p | 653.10p | 628.00p | 643.60p | 17334954 |
02/04/2019 | 615.00p | 634.00p | 609.00p | 632.60p | 8730033 |
01/04/2019 | 602.40p | 615.60p | 595.20p | 611.60p | 7359289 |
29/03/2019 | 589.60p | 595.30p | 586.70p | 591.30p | 6644812 |
28/03/2019 | 580.20p | 589.20p | 580.10p | 583.60p | 4198793 |
27/03/2019 | 580.10p | 586.20p | 577.10p | 579.70p | 5250078 |
26/03/2019 | 583.60p | 583.60p | 573.80p | 575.70p | 5984266 |
25/03/2019 | 581.00p | 586.10p | 576.80p | 580.70p | 6189621 |
22/03/2019 | 607.30p | 607.30p | 574.30p | 578.60p | 9345216 |
21/03/2019 | 606.70p | 609.50p | 599.40p | 606.40p | 4101662 |
20/03/2019 | 609.90p | 617.30p | 608.50p | 608.80p | 4856387 |
19/03/2019 | 616.20p | 618.30p | 608.80p | 610.70p | 6520007 |
18/03/2019 | 612.40p | 624.00p | 611.30p | 617.80p | 5280100 |
15/03/2019 | 613.00p | 615.90p | 607.20p | 610.00p | 8987123 |
14/03/2019 | 611.30p | 614.00p | 606.40p | 608.50p | 4658840 |
13/03/2019 | 610.40p | 616.90p | 608.30p | 612.70p | 4087176 |
12/03/2019 | 608.20p | 616.10p | 607.10p | 613.00p | 4916307 |
11/03/2019 | 614.10p | 617.90p | 608.70p | 611.40p | 5699258 |
08/03/2019 | 614.30p | 616.40p | 603.60p | 610.50p | 6288041 |
07/03/2019 | 615.70p | 628.30p | 614.30p | 618.30p | 8457013 |
06/03/2019 | 630.50p | 635.60p | 628.50p | 631.00p | 4268534 |
05/03/2019 | 622.60p | 641.10p | 621.00p | 633.10p | 8548517 |
04/03/2019 | 615.00p | 625.20p | 613.60p | 624.10p | 6583848 |
01/03/2019 | 617.70p | 618.50p | 608.20p | 611.30p | 5530053 |
28/02/2019 | 600.20p | 606.60p | 596.40p | 601.60p | 7843282 |
27/02/2019 | 610.00p | 611.10p | 594.40p | 602.20p | 6693571 |
26/02/2019 | 621.60p | 622.30p | 599.60p | 615.00p | 6958630 |
25/02/2019 | 612.20p | 620.60p | 612.20p | 618.90p | 5123695 |
22/02/2019 | 614.90p | 618.50p | 607.20p | 609.10p | 4686370 |
21/02/2019 | 619.30p | 628.20p | 609.90p | 612.90p | 4085623 |
20/02/2019 | 615.00p | 619.40p | 609.40p | 616.80p | 4258414 |
19/02/2019 | 623.80p | 625.02p | 605.30p | 615.20p | 5447542 |
18/02/2019 | 636.60p | 638.10p | 626.70p | 628.50p | 3480236 |
15/02/2019 | 631.10p | 639.70p | 628.40p | 637.90p | 4648359 |
14/02/2019 | 635.00p | 637.00p | 628.30p | 629.90p | 3848217 |
13/02/2019 | 634.90p | 635.20p | 625.70p | 631.40p | 3866022 |
12/02/2019 | 634.40p | 635.40p | 624.70p | 628.30p | 3122009 |
11/02/2019 | 623.50p | 629.30p | 618.30p | 627.30p | 3609963 |
08/02/2019 | 625.20p | 629.20p | 615.20p | 618.00p | 3590319 |
07/02/2019 | 636.30p | 641.00p | 625.10p | 625.40p | 3777834 |
06/02/2019 | 635.20p | 640.00p | 630.30p | 639.30p | 3594749 |
05/02/2019 | 620.90p | 636.30p | 620.90p | 634.80p | 5358943 |
04/02/2019 | 621.50p | 628.40p | 616.70p | 621.30p | 3387184 |
01/02/2019 | 615.20p | 623.70p | 612.40p | 621.80p | 3621668 |
31/01/2019 | 628.80p | 631.20p | 612.00p | 613.90p | 6325492 |
30/01/2019 | 626.10p | 639.35p | 622.20p | 632.10p | 4187916 |
29/01/2019 | 624.70p | 631.80p | 623.10p | 624.70p | 4885808 |
28/01/2019 | 624.90p | 627.70p | 611.50p | 623.20p | 3594834 |
25/01/2019 | 616.80p | 626.90p | 614.30p | 625.40p | 3867965 |
24/01/2019 | 625.20p | 632.20p | 615.60p | 619.90p | 4452585 |
23/01/2019 | 615.70p | 628.60p | 607.60p | 622.00p | 4454539 |
22/01/2019 | 618.30p | 623.50p | 611.00p | 623.20p | 3695172 |
21/01/2019 | 623.70p | 627.50p | 615.10p | 625.50p | 2668982 |
18/01/2019 | 608.00p | 628.10p | 607.80p | 623.70p | 6201538 |
17/01/2019 | 605.80p | 609.90p | 595.30p | 603.00p | 3458060 |
16/01/2019 | 617.70p | 617.70p | 603.80p | 611.80p | 5418070 |
15/01/2019 | 618.30p | 621.90p | 608.00p | 613.90p | 4511208 |
14/01/2019 | 611.40p | 616.07p | 606.70p | 613.00p | 3257367 |
11/01/2019 | 619.10p | 627.10p | 614.50p | 616.90p | 3492906 |
10/01/2019 | 612.40p | 622.50p | 607.50p | 621.00p | 3684306 |
09/01/2019 | 622.30p | 622.30p | 611.20p | 615.10p | 4353412 |
08/01/2019 | 596.80p | 623.50p | 593.60p | 613.00p | 6048163 |
07/01/2019 | 606.90p | 609.60p | 590.90p | 594.60p | 6219443 |
04/01/2019 | 597.40p | 611.20p | 596.00p | 607.80p | 6644668 |
03/01/2019 | 596.60p | 610.80p | 582.70p | 586.70p | 6134041 |
02/01/2019 | 596.00p | 607.70p | 584.10p | 606.40p | 3989689 |
31/12/2018 | 605.00p | 612.40p | 586.00p | 609.30p | 2081246 |
28/12/2018 | 586.10p | 603.60p | 583.70p | 601.00p | 4023564 |
27/12/2018 | 592.50p | 593.40p | 575.70p | 581.70p | 4069487 |
24/12/2018 | 588.80p | 596.10p | 586.60p | 592.20p | 965776 |
21/12/2018 | 588.70p | 599.80p | 585.98p | 595.00p | 11685285 |
20/12/2018 | 584.30p | 596.50p | 578.30p | 590.10p | 5157438 |
19/12/2018 | 590.60p | 594.70p | 586.90p | 592.70p | 3702846 |
18/12/2018 | 592.30p | 598.20p | 585.70p | 590.60p | 4569141 |
17/12/2018 | 606.80p | 606.80p | 584.40p | 590.00p | 6557617 |
14/12/2018 | 597.20p | 608.00p | 590.80p | 604.70p | 3991603 |
13/12/2018 | 622.60p | 623.00p | 605.00p | 607.20p | 4811125 |
12/12/2018 | 589.00p | 614.70p | 585.70p | 609.90p | 7120631 |
11/12/2018 | 581.50p | 597.70p | 579.30p | 589.50p | 4906617 |
10/12/2018 | 589.60p | 592.10p | 580.20p | 580.50p | 6556845 |
07/12/2018 | 591.70p | 606.30p | 588.90p | 593.20p | 6158925 |
06/12/2018 | 597.30p | 597.80p | 581.70p | 585.30p | 8371911 |
05/12/2018 | 603.40p | 606.30p | 589.30p | 602.20p | 6106773 |
04/12/2018 | 624.40p | 629.60p | 600.12p | 608.00p | 8004437 |
03/12/2018 | 621.30p | 642.60p | 620.90p | 627.40p | 8626556 |
30/11/2018 | 615.90p | 615.90p | 599.80p | 609.40p | 8481801 |
29/11/2018 | 618.30p | 618.90p | 609.20p | 615.30p | 6146105 |
28/11/2018 | 609.40p | 621.20p | 609.00p | 612.70p | 4638472 |
27/11/2018 | 618.30p | 621.60p | 605.70p | 610.70p | 5746690 |
26/11/2018 | 607.60p | 618.50p | 606.30p | 615.90p | 5828890 |
23/11/2018 | 599.40p | 605.00p | 596.80p | 600.40p | 2537537 |
22/11/2018 | 605.00p | 614.00p | 590.70p | 598.10p | 4495677 |
21/11/2018 | 587.00p | 598.00p | 582.60p | 595.30p | 6048417 |
20/11/2018 | 592.20p | 593.20p | 570.70p | 578.40p | 8251858 |
19/11/2018 | 594.90p | 605.20p | 591.70p | 597.40p | 4325313 |
16/11/2018 | 599.90p | 609.80p | 589.50p | 590.50p | 8624967 |
15/11/2018 | 589.60p | 596.60p | 583.00p | 596.60p | 6778489 |
14/11/2018 | 582.90p | 595.80p | 574.90p | 587.00p | 6450405 |
13/11/2018 | 573.90p | 587.00p | 569.20p | 585.10p | 8453972 |
12/11/2018 | 578.50p | 581.74p | 567.00p | 567.20p | 4646191 |
09/11/2018 | 572.90p | 572.90p | 560.30p | 569.30p | 4391006 |
08/11/2018 | 573.60p | 584.20p | 571.88p | 579.00p | 5483194 |
*Close Price adjusted for both dividends and splits