Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2019 | 422.00p | 437.50p | 422.00p | 429.00p | 277783 |
08/08/2019 | 421.50p | 430.50p | 420.00p | 424.50p | 119355 |
07/08/2019 | 430.00p | 430.00p | 419.00p | 419.50p | 155695 |
06/08/2019 | 440.00p | 440.00p | 417.50p | 421.50p | 199588 |
05/08/2019 | 442.00p | 442.00p | 426.00p | 427.50p | 198752 |
02/08/2019 | 430.50p | 448.50p | 430.50p | 436.00p | 191507 |
01/08/2019 | 433.50p | 444.00p | 424.50p | 442.00p | 213630 |
31/07/2019 | 423.00p | 430.50p | 419.00p | 428.00p | 1864748 |
30/07/2019 | 420.50p | 428.00p | 420.00p | 420.00p | 57520 |
29/07/2019 | 426.00p | 426.50p | 418.00p | 418.50p | 311186 |
26/07/2019 | 410.00p | 428.00p | 410.00p | 425.50p | 144390 |
25/07/2019 | 415.00p | 417.50p | 406.50p | 414.00p | 1348579 |
24/07/2019 | 405.50p | 415.00p | 405.50p | 415.00p | 463365 |
23/07/2019 | 405.00p | 415.50p | 405.00p | 410.50p | 1103882 |
22/07/2019 | 415.00p | 416.35p | 404.00p | 410.00p | 194207 |
19/07/2019 | 410.00p | 412.00p | 408.00p | 408.50p | 151506 |
18/07/2019 | 410.00p | 415.00p | 408.00p | 410.00p | 358691 |
17/07/2019 | 418.00p | 418.00p | 410.00p | 410.00p | 149531 |
16/07/2019 | 423.00p | 425.66p | 416.00p | 417.00p | 61127 |
15/07/2019 | 424.50p | 427.74p | 417.83p | 420.00p | 219548 |
12/07/2019 | 430.00p | 430.00p | 420.50p | 421.50p | 117812 |
11/07/2019 | 423.00p | 430.00p | 423.00p | 425.00p | 377013 |
10/07/2019 | 427.00p | 429.97p | 417.00p | 422.00p | 160258 |
09/07/2019 | 432.00p | 432.00p | 420.92p | 426.50p | 215754 |
08/07/2019 | 431.00p | 436.18p | 429.50p | 432.00p | 405850 |
05/07/2019 | 439.00p | 439.00p | 434.50p | 434.50p | 190897 |
04/07/2019 | 435.50p | 451.00p | 434.50p | 440.00p | 493308 |
03/07/2019 | 430.00p | 443.26p | 428.00p | 440.00p | 1054541 |
02/07/2019 | 424.00p | 449.23p | 420.00p | 428.00p | 876543 |
01/07/2019 | 406.20p | 425.15p | 406.20p | 425.15p | 967406 |
28/06/2019 | 410.00p | 413.95p | 410.00p | 412.15p | 2223061 |
27/06/2019 | 415.15p | 417.85p | 408.00p | 410.00p | 1382145 |
26/06/2019 | 415.00p | 427.91p | 412.00p | 417.95p | 1928753 |
25/06/2019 | 405.30p | 421.30p | 405.30p | 421.30p | 2518165 |
24/06/2019 | 411.40p | 419.05p | 406.00p | 410.00p | 2266772 |
21/06/2019 | 400.00p | 436.50p | 350.00p | 411.00p | 73829216 |
*Close Price adjusted for both dividends and splits