Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2018 | 565.00p | 565.00p | 554.60p | 562.40p | 389821 |
19/01/2018 | 542.50p | 560.00p | 542.50p | 560.00p | 535130 |
18/01/2018 | 544.00p | 549.10p | 541.70p | 545.50p | 64135 |
17/01/2018 | 540.00p | 548.40p | 534.80p | 547.00p | 244091 |
16/01/2018 | 545.00p | 545.00p | 540.20p | 545.00p | 105840 |
15/01/2018 | 542.70p | 551.50p | 539.00p | 551.50p | 141318 |
12/01/2018 | 555.00p | 555.00p | 541.20p | 544.00p | 97980 |
11/01/2018 | 546.00p | 547.40p | 542.30p | 547.00p | 512450 |
10/01/2018 | 549.00p | 549.00p | 544.21p | 549.00p | 32032 |
09/01/2018 | 550.40p | 550.40p | 547.20p | 548.00p | 14783 |
08/01/2018 | 551.50p | 552.80p | 545.00p | 552.00p | 189815 |
05/01/2018 | 540.00p | 553.30p | 540.00p | 553.30p | 366425 |
04/01/2018 | 545.00p | 546.90p | 539.40p | 544.50p | 1145874 |
03/01/2018 | 540.80p | 545.40p | 538.38p | 544.00p | 104181 |
02/01/2018 | 538.60p | 547.10p | 536.50p | 546.00p | 110532 |
29/12/2017 | 546.00p | 546.00p | 540.60p | 540.75p | 10006 |
28/12/2017 | 540.50p | 549.50p | 538.00p | 549.50p | 87348 |
27/12/2017 | 545.00p | 568.00p | 540.50p | 545.00p | 328389 |
22/12/2017 | 556.50p | 560.00p | 550.10p | 560.00p | 4041 |
21/12/2017 | 560.00p | 560.00p | 550.50p | 560.00p | 217791 |
20/12/2017 | 575.00p | 575.00p | 553.10p | 559.00p | 170663 |
19/12/2017 | 565.00p | 578.00p | 565.00p | 578.00p | 485643 |
18/12/2017 | 569.50p | 575.00p | 560.00p | 575.00p | 95232 |
15/12/2017 | 551.50p | 565.00p | 545.50p | 561.00p | 61290 |
14/12/2017 | 545.50p | 556.00p | 545.50p | 556.00p | 781625 |
13/12/2017 | 551.00p | 551.00p | 545.69p | 546.00p | 256395 |
12/12/2017 | 542.50p | 555.50p | 539.63p | 545.00p | 67449 |
11/12/2017 | 542.00p | 549.00p | 530.00p | 542.50p | 258472 |
*Close Price adjusted for both dividends and splits