Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/07/2019 | 522.00p | 529.02p | 516.00p | 518.50p | 482221 |
25/07/2019 | 521.50p | 540.00p | 519.00p | 532.00p | 407533 |
24/07/2019 | 539.00p | 539.00p | 525.00p | 529.50p | 196257 |
23/07/2019 | 520.50p | 529.00p | 516.00p | 528.50p | 204785 |
22/07/2019 | 510.50p | 520.00p | 508.00p | 515.50p | 170971 |
19/07/2019 | 511.00p | 520.50p | 508.00p | 519.00p | 426325 |
18/07/2019 | 507.00p | 518.50p | 507.00p | 510.00p | 179566 |
17/07/2019 | 517.00p | 530.00p | 517.00p | 519.00p | 280385 |
16/07/2019 | 518.50p | 525.50p | 517.50p | 523.50p | 251508 |
15/07/2019 | 515.00p | 526.50p | 513.00p | 520.50p | 174153 |
12/07/2019 | 521.00p | 524.00p | 516.50p | 518.50p | 111864 |
11/07/2019 | 525.00p | 525.00p | 514.00p | 515.00p | 183014 |
10/07/2019 | 510.50p | 529.00p | 507.33p | 519.50p | 237507 |
09/07/2019 | 539.00p | 539.00p | 517.50p | 520.00p | 260711 |
08/07/2019 | 542.00p | 554.00p | 537.44p | 544.00p | 286383 |
05/07/2019 | 559.50p | 559.50p | 539.00p | 545.00p | 520347 |
04/07/2019 | 564.00p | 565.10p | 554.50p | 558.00p | 144190 |
03/07/2019 | 561.00p | 562.00p | 554.00p | 562.00p | 280842 |
02/07/2019 | 556.50p | 561.50p | 547.50p | 561.50p | 603631 |
01/07/2019 | 556.00p | 561.00p | 548.28p | 552.00p | 317755 |
28/06/2019 | 546.50p | 550.50p | 543.50p | 548.00p | 345868 |
27/06/2019 | 551.50p | 557.00p | 542.28p | 544.00p | 305986 |
26/06/2019 | 535.00p | 547.00p | 535.00p | 546.50p | 293701 |
25/06/2019 | 533.50p | 542.55p | 533.50p | 540.00p | 277120 |
24/06/2019 | 522.00p | 539.50p | 522.00p | 538.50p | 162400 |
21/06/2019 | 532.50p | 539.50p | 532.00p | 538.00p | 731596 |
20/06/2019 | 537.50p | 544.50p | 534.50p | 537.00p | 208278 |
19/06/2019 | 527.50p | 535.50p | 527.50p | 533.00p | 461324 |
18/06/2019 | 513.50p | 531.50p | 513.00p | 531.50p | 478618 |
17/06/2019 | 522.00p | 525.50p | 515.00p | 516.00p | 200945 |
14/06/2019 | 522.00p | 529.00p | 519.50p | 519.50p | 206649 |
13/06/2019 | 520.00p | 529.00p | 520.00p | 527.00p | 319448 |
12/06/2019 | 524.00p | 526.00p | 519.50p | 526.00p | 317666 |
11/06/2019 | 511.50p | 525.00p | 510.60p | 523.50p | 374373 |
10/06/2019 | 525.00p | 525.00p | 510.81p | 512.50p | 156244 |
07/06/2019 | 489.20p | 508.50p | 489.20p | 508.00p | 195763 |
06/06/2019 | 506.00p | 507.00p | 495.60p | 498.40p | 173671 |
05/06/2019 | 508.00p | 515.50p | 500.50p | 503.50p | 250196 |
04/06/2019 | 505.00p | 506.50p | 489.20p | 506.50p | 393170 |
03/06/2019 | 498.40p | 498.60p | 490.15p | 494.40p | 1308302 |
31/05/2019 | 512.50p | 512.50p | 491.20p | 499.40p | 939761 |
30/05/2019 | 504.00p | 517.50p | 503.00p | 517.00p | 293207 |
29/05/2019 | 516.00p | 516.00p | 497.80p | 501.50p | 552717 |
28/05/2019 | 512.00p | 513.50p | 508.80p | 511.00p | 504111 |
24/05/2019 | 509.00p | 514.50p | 508.00p | 511.00p | 238972 |
23/05/2019 | 517.50p | 517.50p | 507.00p | 509.00p | 258938 |
22/05/2019 | 530.00p | 530.00p | 515.50p | 518.50p | 458357 |
21/05/2019 | 533.50p | 533.50p | 519.50p | 519.50p | 887945 |
20/05/2019 | 528.00p | 539.49p | 520.00p | 520.50p | 165861 |
17/05/2019 | 536.00p | 547.50p | 536.00p | 540.00p | 257682 |
16/05/2019 | 537.50p | 547.50p | 528.50p | 547.50p | 388350 |
15/05/2019 | 548.00p | 548.00p | 519.00p | 538.50p | 918727 |
14/05/2019 | 552.00p | 562.00p | 549.50p | 552.00p | 230418 |
13/05/2019 | 548.50p | 557.50p | 547.00p | 552.50p | 258328 |
10/05/2019 | 562.50p | 568.50p | 560.50p | 563.00p | 233868 |
09/05/2019 | 580.50p | 580.50p | 559.50p | 559.50p | 225213 |
08/05/2019 | 570.50p | 577.00p | 568.00p | 576.50p | 510916 |
07/05/2019 | 600.50p | 600.50p | 573.50p | 573.50p | 320201 |
03/05/2019 | 602.00p | 603.50p | 597.00p | 600.50p | 179446 |
02/05/2019 | 606.00p | 607.00p | 597.50p | 597.50p | 210164 |
01/05/2019 | 618.00p | 621.00p | 606.00p | 610.50p | 171749 |
30/04/2019 | 619.50p | 626.00p | 617.00p | 617.50p | 243535 |
29/04/2019 | 616.50p | 624.50p | 612.10p | 622.00p | 169741 |
26/04/2019 | 618.00p | 619.50p | 613.00p | 617.50p | 222839 |
25/04/2019 | 621.00p | 636.81p | 615.50p | 617.50p | 355455 |
24/04/2019 | 624.00p | 624.00p | 616.50p | 617.50p | 218205 |
23/04/2019 | 623.50p | 624.00p | 615.00p | 620.50p | 215531 |
18/04/2019 | 621.50p | 624.50p | 609.50p | 619.50p | 270149 |
17/04/2019 | 643.50p | 646.00p | 635.00p | 635.50p | 284437 |
16/04/2019 | 642.00p | 642.00p | 635.50p | 642.00p | 257258 |
15/04/2019 | 640.00p | 641.00p | 630.50p | 641.00p | 285057 |
12/04/2019 | 625.50p | 639.50p | 621.00p | 637.00p | 228886 |
11/04/2019 | 613.50p | 624.00p | 608.50p | 624.00p | 630856 |
10/04/2019 | 631.50p | 631.50p | 606.69p | 609.50p | 669505 |
09/04/2019 | 632.50p | 634.22p | 622.00p | 622.00p | 53994 |
08/04/2019 | 632.50p | 632.50p | 625.00p | 631.50p | 155559 |
05/04/2019 | 630.50p | 632.50p | 625.66p | 629.00p | 260117 |
04/04/2019 | 628.00p | 632.00p | 621.50p | 630.50p | 204395 |
03/04/2019 | 621.50p | 630.50p | 615.50p | 628.00p | 286284 |
02/04/2019 | 623.00p | 623.00p | 610.50p | 616.50p | 230786 |
01/04/2019 | 592.00p | 613.50p | 586.50p | 613.50p | 291441 |
29/03/2019 | 586.00p | 598.00p | 583.50p | 593.50p | 1369493 |
28/03/2019 | 584.50p | 585.00p | 580.00p | 580.50p | 243917 |
27/03/2019 | 588.00p | 588.00p | 579.50p | 579.50p | 380780 |
26/03/2019 | 581.50p | 590.50p | 581.50p | 581.50p | 211599 |
25/03/2019 | 586.50p | 593.00p | 581.50p | 583.00p | 307700 |
22/03/2019 | 615.50p | 616.50p | 592.50p | 596.50p | 317845 |
21/03/2019 | 610.00p | 614.00p | 600.00p | 612.50p | 211390 |
20/03/2019 | 621.50p | 621.50p | 612.00p | 612.00p | 202733 |
19/03/2019 | 613.50p | 622.00p | 613.50p | 619.50p | 306030 |
18/03/2019 | 618.00p | 621.50p | 605.50p | 615.50p | 440061 |
15/03/2019 | 614.00p | 622.50p | 610.00p | 612.00p | 489935 |
14/03/2019 | 603.00p | 611.50p | 603.00p | 611.50p | 312268 |
13/03/2019 | 599.00p | 608.50p | 597.00p | 608.00p | 811195 |
12/03/2019 | 608.00p | 609.00p | 599.50p | 600.00p | 457797 |
11/03/2019 | 608.00p | 611.50p | 603.00p | 605.00p | 215874 |
08/03/2019 | 609.50p | 611.50p | 605.00p | 609.50p | 240532 |
07/03/2019 | 622.00p | 624.00p | 614.00p | 617.00p | 325325 |
06/03/2019 | 628.50p | 634.50p | 621.00p | 624.00p | 407233 |
05/03/2019 | 623.00p | 628.00p | 618.50p | 626.50p | 328024 |
04/03/2019 | 616.50p | 624.50p | 613.87p | 621.50p | 348817 |
01/03/2019 | 611.00p | 626.00p | 611.00p | 613.00p | 430617 |
28/02/2019 | 605.50p | 610.50p | 590.00p | 607.50p | 847042 |
27/02/2019 | 602.50p | 602.50p | 594.50p | 595.00p | 244229 |
26/02/2019 | 593.00p | 602.50p | 591.00p | 601.00p | 331368 |
25/02/2019 | 599.00p | 604.50p | 595.00p | 599.00p | 315393 |
22/02/2019 | 602.50p | 604.00p | 597.00p | 601.00p | 253111 |
21/02/2019 | 601.00p | 605.00p | 597.00p | 603.50p | 330463 |
20/02/2019 | 593.00p | 604.50p | 593.00p | 604.50p | 245038 |
19/02/2019 | 604.00p | 605.50p | 592.00p | 594.00p | 611263 |
18/02/2019 | 594.00p | 608.15p | 594.00p | 608.00p | 382816 |
15/02/2019 | 585.00p | 598.50p | 584.50p | 595.00p | 311412 |
14/02/2019 | 600.50p | 600.50p | 589.00p | 589.50p | 395900 |
13/02/2019 | 597.00p | 606.50p | 594.00p | 602.00p | 318970 |
12/02/2019 | 585.00p | 594.50p | 584.00p | 593.50p | 422662 |
11/02/2019 | 579.00p | 583.00p | 575.00p | 583.00p | 196729 |
08/02/2019 | 575.50p | 578.00p | 570.50p | 575.00p | 498208 |
07/02/2019 | 580.00p | 588.50p | 569.81p | 579.50p | 468198 |
06/02/2019 | 572.00p | 586.50p | 568.50p | 586.50p | 273614 |
05/02/2019 | 579.50p | 580.00p | 567.00p | 580.00p | 364862 |
04/02/2019 | 576.50p | 578.00p | 571.50p | 576.00p | 345170 |
01/02/2019 | 561.50p | 575.50p | 561.50p | 574.50p | 395715 |
31/01/2019 | 559.50p | 569.00p | 558.00p | 562.50p | 372676 |
30/01/2019 | 558.50p | 564.00p | 552.94p | 561.50p | 202894 |
29/01/2019 | 545.00p | 560.00p | 543.00p | 556.50p | 270466 |
28/01/2019 | 550.00p | 556.50p | 545.50p | 546.00p | 245573 |
25/01/2019 | 545.00p | 558.50p | 545.00p | 553.50p | 232789 |
24/01/2019 | 556.50p | 556.50p | 545.00p | 548.50p | 214254 |
23/01/2019 | 572.00p | 572.00p | 550.00p | 550.00p | 128949 |
22/01/2019 | 565.00p | 573.50p | 558.50p | 562.50p | 199589 |
21/01/2019 | 556.50p | 568.00p | 554.50p | 565.50p | 170676 |
18/01/2019 | 552.00p | 560.00p | 552.00p | 559.50p | 277120 |
17/01/2019 | 552.00p | 556.00p | 545.00p | 548.50p | 194275 |
16/01/2019 | 560.00p | 560.00p | 545.50p | 551.50p | 229807 |
15/01/2019 | 554.50p | 559.00p | 552.00p | 559.00p | 373365 |
14/01/2019 | 550.00p | 554.50p | 545.50p | 548.50p | 720028 |
11/01/2019 | 564.00p | 564.00p | 553.50p | 555.00p | 495013 |
10/01/2019 | 556.00p | 560.00p | 549.50p | 560.00p | 330118 |
09/01/2019 | 544.50p | 559.00p | 544.28p | 555.00p | 316870 |
08/01/2019 | 533.00p | 547.00p | 529.00p | 544.00p | 877052 |
07/01/2019 | 501.00p | 522.00p | 501.00p | 522.00p | 322878 |
04/01/2019 | 481.00p | 497.40p | 481.00p | 494.20p | 843330 |
03/01/2019 | 496.20p | 500.50p | 479.60p | 480.00p | 540510 |
02/01/2019 | 508.00p | 511.00p | 497.60p | 497.60p | 516807 |
31/12/2018 | 514.50p | 516.50p | 506.50p | 506.50p | 90453 |
28/12/2018 | 489.40p | 507.50p | 489.40p | 506.50p | 283513 |
27/12/2018 | 501.00p | 507.50p | 486.40p | 489.00p | 441012 |
24/12/2018 | 490.20p | 501.50p | 487.40p | 500.00p | 53519 |
21/12/2018 | 492.40p | 501.50p | 490.80p | 495.60p | 880001 |
20/12/2018 | 497.00p | 508.00p | 491.00p | 493.40p | 652731 |
19/12/2018 | 492.40p | 500.00p | 491.80p | 499.40p | 364561 |
18/12/2018 | 489.80p | 502.00p | 484.40p | 495.80p | 529636 |
17/12/2018 | 494.00p | 496.20p | 483.20p | 490.60p | 458360 |
14/12/2018 | 494.60p | 500.00p | 490.40p | 490.40p | 377492 |
13/12/2018 | 498.20p | 502.50p | 494.40p | 502.00p | 234932 |
12/12/2018 | 478.20p | 499.00p | 474.40p | 496.00p | 397948 |
11/12/2018 | 472.00p | 486.20p | 469.40p | 476.00p | 536382 |
10/12/2018 | 478.00p | 481.79p | 472.40p | 473.20p | 422430 |
07/12/2018 | 487.40p | 490.40p | 481.80p | 483.00p | 438219 |
06/12/2018 | 495.20p | 499.50p | 478.80p | 486.80p | 623983 |
05/12/2018 | 517.00p | 517.00p | 501.00p | 503.00p | 374162 |
04/12/2018 | 527.50p | 538.00p | 519.00p | 519.50p | 326909 |
03/12/2018 | 538.00p | 539.00p | 529.00p | 531.00p | 479381 |
30/11/2018 | 526.00p | 529.50p | 518.50p | 527.00p | 526417 |
29/11/2018 | 526.00p | 537.00p | 526.00p | 530.00p | 339115 |
28/11/2018 | 515.50p | 526.50p | 515.50p | 524.00p | 365688 |
27/11/2018 | 517.00p | 524.00p | 511.50p | 516.00p | 933730 |
26/11/2018 | 518.00p | 529.00p | 516.50p | 519.50p | 619683 |
23/11/2018 | 522.50p | 522.50p | 509.50p | 517.50p | 306499 |
22/11/2018 | 512.50p | 518.00p | 509.50p | 511.00p | 256301 |
21/11/2018 | 516.00p | 524.50p | 511.00p | 517.00p | 831662 |
20/11/2018 | 519.50p | 524.50p | 510.00p | 515.50p | 427051 |
19/11/2018 | 528.00p | 540.00p | 516.00p | 516.00p | 311484 |
16/11/2018 | 523.50p | 535.00p | 522.51p | 528.50p | 361094 |
15/11/2018 | 531.50p | 538.50p | 520.00p | 522.00p | 423125 |
14/11/2018 | 539.00p | 539.00p | 525.00p | 531.50p | 345725 |
13/11/2018 | 522.50p | 541.50p | 522.50p | 539.00p | 773712 |
12/11/2018 | 537.50p | 540.50p | 526.50p | 526.50p | 467592 |
09/11/2018 | 546.00p | 551.00p | 528.75p | 531.50p | 456771 |
08/11/2018 | 557.00p | 564.00p | 547.00p | 553.00p | 825921 |
07/11/2018 | 564.00p | 564.50p | 551.50p | 555.00p | 776328 |
06/11/2018 | 564.50p | 571.00p | 546.00p | 552.00p | 854311 |
05/11/2018 | 570.00p | 579.00p | 551.00p | 552.50p | 815607 |
02/11/2018 | 568.00p | 577.00p | 567.50p | 574.50p | 503549 |
01/11/2018 | 541.50p | 567.00p | 535.50p | 562.00p | 959694 |
31/10/2018 | 543.50p | 556.50p | 543.50p | 544.00p | 784216 |
30/10/2018 | 532.00p | 549.50p | 531.50p | 538.00p | 362684 |
29/10/2018 | 536.00p | 552.50p | 531.50p | 535.50p | 308227 |
26/10/2018 | 527.50p | 538.50p | 520.00p | 529.50p | 562607 |
25/10/2018 | 525.00p | 540.00p | 523.00p | 536.00p | 215038 |
24/10/2018 | 537.50p | 539.00p | 524.50p | 526.00p | 333882 |
23/10/2018 | 532.50p | 534.39p | 521.50p | 530.50p | 269400 |
22/10/2018 | 542.00p | 546.00p | 532.00p | 542.00p | 338259 |
19/10/2018 | 557.00p | 560.00p | 522.00p | 535.50p | 643342 |
18/10/2018 | 578.00p | 578.00p | 558.00p | 559.00p | 385742 |
17/10/2018 | 568.00p | 579.00p | 566.00p | 579.00p | 459080 |
16/10/2018 | 556.50p | 572.50p | 550.50p | 568.00p | 412520 |
15/10/2018 | 567.50p | 567.50p | 551.00p | 554.00p | 399956 |
12/10/2018 | 566.50p | 577.50p | 560.50p | 568.50p | 647866 |
11/10/2018 | 564.50p | 574.50p | 554.00p | 558.00p | 1078746 |
*Close Price adjusted for both dividends and splits