Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2018 | 1,002.00p | 1,009.00p | 993.80p | 993.80p | 1977921 |
18/01/2018 | 1,001.50p | 1,010.00p | 993.60p | 998.40p | 1913569 |
17/01/2018 | 1,007.00p | 1,011.50p | 1,003.00p | 1,004.50p | 1760545 |
16/01/2018 | 1,030.00p | 1,030.00p | 1,000.00p | 1,009.50p | 2263847 |
15/01/2018 | 1,037.50p | 1,049.50p | 1,027.00p | 1,038.50p | 1148966 |
12/01/2018 | 1,026.00p | 1,041.00p | 1,021.50p | 1,032.00p | 2231415 |
11/01/2018 | 1,017.50p | 1,030.00p | 1,015.08p | 1,026.00p | 2896995 |
10/01/2018 | 999.40p | 1,016.50p | 996.60p | 1,014.50p | 2218880 |
09/01/2018 | 998.40p | 1,013.50p | 997.60p | 1,000.00p | 3445120 |
08/01/2018 | 989.40p | 995.40p | 980.80p | 994.00p | 1593475 |
05/01/2018 | 983.40p | 988.00p | 975.20p | 981.80p | 2046482 |
04/01/2018 | 979.40p | 991.40p | 976.20p | 986.20p | 2223816 |
03/01/2018 | 998.00p | 999.00p | 974.00p | 975.20p | 2547897 |
02/01/2018 | 1,013.00p | 1,014.50p | 1,112.00p | 1,001.00p | 2097967 |
29/12/2017 | 996.00p | 1,005.00p | 993.00p | 1,005.00p | 1093123 |
28/12/2017 | 990.50p | 998.00p | 987.00p | 992.50p | 1282166 |
27/12/2017 | 968.00p | 989.50p | 965.00p | 984.50p | 1476350 |
22/12/2017 | 963.00p | 972.50p | 962.00p | 964.00p | 448230 |
21/12/2017 | 955.50p | 968.85p | 954.00p | 968.00p | 1974347 |
20/12/2017 | 945.00p | 958.00p | 940.50p | 953.00p | 2076166 |
19/12/2017 | 950.00p | 952.00p | 939.50p | 940.50p | 2387491 |
18/12/2017 | 937.00p | 950.50p | 933.00p | 949.00p | 1982540 |
15/12/2017 | 917.50p | 934.00p | 911.00p | 930.50p | 2928585 |
14/12/2017 | 918.50p | 929.50p | 913.50p | 915.00p | 2800799 |
13/12/2017 | 913.50p | 921.50p | 907.00p | 919.50p | 2449323 |
12/12/2017 | 912.50p | 916.50p | 905.00p | 910.50p | 2882629 |
11/12/2017 | 893.50p | 920.00p | 893.50p | 913.50p | 2544712 |
08/12/2017 | 892.50p | 897.00p | 879.50p | 893.50p | 2798300 |
07/12/2017 | 884.00p | 897.00p | 878.00p | 886.50p | 2733182 |
06/12/2017 | 872.50p | 896.00p | 866.00p | 887.50p | 3107018 |
05/12/2017 | 897.50p | 897.50p | 877.00p | 884.50p | 3955663 |
04/12/2017 | 907.00p | 916.00p | 898.50p | 899.50p | 2338500 |
01/12/2017 | 906.00p | 918.00p | 898.50p | 899.00p | 3392902 |
30/11/2017 | 915.00p | 928.50p | 905.00p | 909.50p | 4643832 |
29/11/2017 | 931.50p | 936.00p | 917.50p | 921.00p | 3098187 |
28/11/2017 | 929.00p | 938.50p | 925.50p | 933.00p | 3349403 |
27/11/2017 | 971.00p | 975.00p | 941.00p | 945.00p | 3371759 |
24/11/2017 | 983.00p | 988.00p | 977.50p | 978.50p | 1477230 |
23/11/2017 | 971.00p | 985.00p | 966.00p | 980.00p | 1036457 |
22/11/2017 | 969.50p | 981.50p | 967.00p | 976.00p | 2166981 |
21/11/2017 | 961.50p | 970.00p | 953.00p | 965.00p | 3129868 |
20/11/2017 | 949.00p | 966.00p | 944.00p | 960.50p | 1285789 |
17/11/2017 | 945.00p | 958.00p | 937.00p | 951.00p | 1908987 |
16/11/2017 | 954.00p | 955.00p | 936.00p | 947.50p | 2620739 |
15/11/2017 | 937.00p | 952.00p | 921.50p | 951.00p | 2882509 |
14/11/2017 | 975.50p | 975.50p | 947.00p | 949.00p | 2250466 |
13/11/2017 | 972.00p | 982.00p | 957.50p | 974.50p | 2101234 |
10/11/2017 | 980.00p | 987.50p | 966.50p | 967.50p | 1742594 |
09/11/2017 | 993.00p | 995.00p | 975.50p | 977.00p | 3364540 |
08/11/2017 | 981.00p | 1,001.00p | 975.00p | 999.00p | 1917206 |
07/11/2017 | 988.50p | 1,001.00p | 978.00p | 988.00p | 4219202 |
06/11/2017 | 992.50p | 1,002.00p | 988.50p | 989.00p | 1738053 |
03/11/2017 | 992.00p | 1,002.00p | 978.50p | 990.00p | 2237926 |
02/11/2017 | 967.50p | 1,004.00p | 963.50p | 993.00p | 3161572 |
01/11/2017 | 972.50p | 990.00p | 970.00p | 970.00p | 4378180 |
31/10/2017 | 963.50p | 970.50p | 949.50p | 954.50p | 1867894 |
30/10/2017 | 951.00p | 971.00p | 950.89p | 963.00p | 1981540 |
27/10/2017 | 975.00p | 978.50p | 947.50p | 956.50p | 4465749 |
26/10/2017 | 993.50p | 1,000.00p | 978.50p | 986.50p | 2198305 |
25/10/2017 | 1,017.00p | 1,020.00p | 978.00p | 986.00p | 5563107 |
24/10/2017 | 1,009.00p | 1,035.00p | 1,006.00p | 1,031.00p | 3066235 |
23/10/2017 | 995.00p | 1,010.00p | 986.00p | 1,003.00p | 1466411 |
20/10/2017 | 1,001.00p | 1,018.00p | 991.85p | 1,000.00p | 4501114 |
19/10/2017 | 993.00p | 1,000.00p | 980.50p | 987.50p | 3279082 |
18/10/2017 | 1,011.00p | 1,025.00p | 989.00p | 992.50p | 2836563 |
17/10/2017 | 1,032.00p | 1,038.00p | 1,011.91p | 1,012.00p | 3013834 |
16/10/2017 | 1,043.00p | 1,053.94p | 1,015.69p | 1,034.00p | 3856810 |
13/10/2017 | 1,019.00p | 1,024.00p | 1,014.00p | 1,015.00p | 3114820 |
12/10/2017 | 1,004.00p | 1,020.00p | 1,004.00p | 1,016.00p | 1477354 |
11/10/2017 | 1,006.00p | 1,006.00p | 993.00p | 1,001.00p | 1918682 |
10/10/2017 | 985.00p | 1,002.00p | 983.00p | 1,002.00p | 1750943 |
09/10/2017 | 992.00p | 1,002.00p | 979.00p | 981.00p | 1625276 |
06/10/2017 | 1,000.00p | 1,008.00p | 991.00p | 997.50p | 1454196 |
05/10/2017 | 972.00p | 1,004.00p | 972.00p | 996.50p | 2072144 |
04/10/2017 | 969.50p | 974.50p | 964.50p | 973.50p | 2068395 |
03/10/2017 | 966.00p | 976.50p | 950.00p | 969.00p | 1959598 |
02/10/2017 | 949.00p | 967.50p | 948.50p | 967.50p | 2839702 |
29/09/2017 | 941.50p | 953.00p | 934.50p | 949.00p | 2983386 |
28/09/2017 | 921.00p | 928.50p | 908.00p | 928.50p | 2809165 |
27/09/2017 | 918.00p | 936.50p | 916.50p | 923.50p | 1919678 |
26/09/2017 | 908.50p | 926.00p | 908.50p | 911.50p | 2387128 |
25/09/2017 | 934.50p | 935.00p | 904.00p | 908.00p | 2069898 |
22/09/2017 | 912.50p | 943.00p | 901.50p | 939.50p | 4275982 |
21/09/2017 | 929.00p | 931.00p | 914.50p | 922.00p | 2429681 |
20/09/2017 | 942.00p | 944.50p | 933.00p | 943.50p | 2122393 |
19/09/2017 | 953.50p | 954.00p | 935.50p | 940.00p | 2226978 |
18/09/2017 | 942.00p | 960.50p | 937.00p | 953.50p | 2678458 |
15/09/2017 | 942.50p | 950.00p | 928.50p | 931.50p | 3825974 |
14/09/2017 | 964.50p | 974.00p | 952.50p | 953.00p | 3758548 |
13/09/2017 | 1,003.00p | 1,013.00p | 968.00p | 969.00p | 3469802 |
12/09/2017 | 1,024.00p | 1,032.00p | 1,003.00p | 1,008.00p | 4660799 |
11/09/2017 | 1,011.00p | 1,026.00p | 1,001.00p | 1,026.00p | 2631689 |
08/09/2017 | 1,040.00p | 1,040.00p | 1,001.00p | 1,008.00p | 3341404 |
07/09/2017 | 1,035.00p | 1,047.00p | 1,027.00p | 1,047.00p | 1596958 |
06/09/2017 | 1,040.00p | 1,058.00p | 1,035.00p | 1,042.00p | 1705520 |
05/09/2017 | 1,065.00p | 1,071.00p | 1,044.00p | 1,048.00p | 2044046 |
04/09/2017 | 1,053.00p | 1,068.00p | 1,051.00p | 1,061.00p | 1353067 |
01/09/2017 | 1,037.00p | 1,063.00p | 1,035.00p | 1,058.00p | 2544416 |
31/08/2017 | 1,033.00p | 1,064.00p | 1,027.00p | 1,035.00p | 3586212 |
30/08/2017 | 1,029.00p | 1,029.00p | 1,011.00p | 1,015.00p | 3394247 |
29/08/2017 | 1,015.00p | 1,022.00p | 1,000.00p | 1,018.00p | 3473760 |
25/08/2017 | 1,015.00p | 1,042.00p | 1,015.00p | 1,022.00p | 2865501 |
24/08/2017 | 1,004.00p | 1,017.00p | 995.00p | 1,014.00p | 2463301 |
23/08/2017 | 983.00p | 996.50p | 966.50p | 996.00p | 2775542 |
22/08/2017 | 960.00p | 1,007.00p | 960.00p | 973.50p | 3527888 |
21/08/2017 | 944.50p | 960.50p | 944.00p | 954.50p | 2088738 |
18/08/2017 | 947.00p | 949.00p | 929.00p | 943.50p | 2571970 |
17/08/2017 | 952.00p | 964.00p | 942.50p | 944.50p | 2749930 |
16/08/2017 | 926.00p | 958.00p | 924.50p | 948.50p | 2580539 |
15/08/2017 | 932.00p | 932.00p | 914.00p | 921.00p | 1571487 |
14/08/2017 | 923.50p | 936.00p | 922.00p | 930.00p | 1940988 |
11/08/2017 | 918.50p | 918.50p | 889.00p | 917.00p | 2345411 |
10/08/2017 | 956.00p | 956.00p | 933.50p | 938.50p | 1948241 |
09/08/2017 | 960.00p | 966.00p | 953.00p | 957.50p | 1684068 |
08/08/2017 | 951.00p | 961.50p | 941.00p | 961.50p | 2013537 |
07/08/2017 | 947.50p | 957.50p | 940.50p | 956.00p | 2359271 |
04/08/2017 | 944.50p | 952.50p | 940.50p | 942.00p | 1786178 |
03/08/2017 | 925.50p | 947.00p | 918.00p | 944.00p | 2700522 |
02/08/2017 | 942.00p | 945.00p | 924.50p | 930.50p | 2744411 |
01/08/2017 | 954.00p | 954.00p | 936.00p | 944.00p | 3117472 |
31/07/2017 | 952.50p | 964.00p | 942.00p | 946.00p | 2314804 |
28/07/2017 | 928.50p | 941.50p | 922.00p | 938.50p | 2178737 |
27/07/2017 | 944.00p | 955.50p | 930.50p | 942.50p | 2402759 |
26/07/2017 | 954.50p | 961.00p | 937.00p | 944.00p | 3744933 |
25/07/2017 | 893.50p | 954.00p | 893.50p | 951.00p | 3619189 |
24/07/2017 | 886.00p | 892.00p | 873.50p | 885.00p | 2804542 |
21/07/2017 | 878.50p | 896.50p | 878.50p | 886.50p | 2417991 |
20/07/2017 | 885.50p | 893.00p | 872.50p | 883.00p | 2417600 |
19/07/2017 | 887.00p | 892.00p | 875.00p | 885.00p | 2417213 |
18/07/2017 | 874.50p | 885.00p | 864.50p | 884.50p | 2238474 |
17/07/2017 | 864.00p | 881.50p | 864.00p | 878.00p | 1475125 |
14/07/2017 | 858.50p | 863.00p | 846.00p | 858.50p | 1640221 |
13/07/2017 | 851.50p | 863.50p | 848.00p | 852.00p | 2223989 |
12/07/2017 | 838.50p | 861.00p | 837.00p | 854.00p | 3450443 |
11/07/2017 | 828.50p | 838.50p | 822.00p | 828.00p | 1618672 |
10/07/2017 | 815.00p | 825.50p | 809.00p | 824.00p | 1613772 |
07/07/2017 | 815.50p | 819.00p | 809.50p | 815.50p | 2274998 |
06/07/2017 | 815.00p | 821.00p | 808.50p | 815.00p | 3670616 |
05/07/2017 | 825.00p | 839.50p | 817.00p | 825.50p | 3510429 |
04/07/2017 | 814.50p | 828.50p | 806.50p | 823.50p | 1650859 |
03/07/2017 | 805.00p | 826.50p | 803.00p | 824.00p | 3046430 |
30/06/2017 | 802.50p | 814.50p | 789.00p | 799.50p | 2387209 |
29/06/2017 | 806.00p | 818.50p | 796.50p | 804.50p | 3519804 |
28/06/2017 | 775.50p | 790.50p | 762.50p | 788.00p | 3272874 |
27/06/2017 | 754.50p | 780.50p | 754.50p | 774.50p | 3084915 |
26/06/2017 | 774.50p | 783.00p | 748.50p | 751.00p | 1911540 |
23/06/2017 | 767.50p | 780.00p | 759.00p | 772.00p | 3193190 |
22/06/2017 | 763.00p | 774.50p | 747.50p | 774.50p | 2132159 |
21/06/2017 | 757.00p | 771.50p | 746.00p | 765.50p | 3037219 |
20/06/2017 | 791.50p | 794.50p | 755.50p | 755.50p | 2581556 |
19/06/2017 | 787.50p | 797.50p | 782.50p | 792.50p | 2668262 |
16/06/2017 | 785.00p | 790.50p | 772.00p | 780.00p | 4402291 |
15/06/2017 | 794.00p | 795.00p | 769.83p | 780.00p | 3583925 |
14/06/2017 | 811.50p | 822.00p | 796.43p | 796.50p | 3680345 |
13/06/2017 | 811.50p | 816.00p | 798.82p | 809.50p | 2703714 |
12/06/2017 | 825.00p | 827.00p | 809.00p | 811.00p | 1855066 |
09/06/2017 | 806.50p | 825.00p | 798.50p | 825.00p | 2978888 |
08/06/2017 | 794.50p | 803.50p | 781.50p | 797.00p | 3122176 |
07/06/2017 | 788.00p | 799.00p | 774.50p | 790.50p | 3008081 |
06/06/2017 | 774.00p | 792.50p | 761.50p | 787.00p | 4698459 |
05/06/2017 | 795.50p | 796.50p | 774.50p | 776.50p | 2565960 |
02/06/2017 | 820.50p | 820.50p | 787.00p | 805.00p | 3921255 |
01/06/2017 | 805.50p | 818.50p | 799.50p | 817.50p | 2256881 |
31/05/2017 | 802.50p | 807.50p | 791.00p | 801.00p | 2797532 |
30/05/2017 | 818.00p | 823.00p | 806.00p | 809.50p | 2618742 |
26/05/2017 | 822.50p | 827.50p | 811.50p | 824.50p | 2735582 |
25/05/2017 | 821.00p | 837.50p | 807.50p | 825.50p | 2752780 |
24/05/2017 | 803.50p | 825.00p | 795.00p | 814.00p | 3521153 |
23/05/2017 | 815.00p | 821.00p | 806.50p | 811.00p | 2267893 |
22/05/2017 | 816.00p | 825.50p | 813.00p | 819.00p | 2086114 |
19/05/2017 | 796.00p | 813.50p | 790.50p | 809.00p | 3190791 |
18/05/2017 | 800.00p | 807.00p | 773.00p | 806.00p | 4589848 |
17/05/2017 | 806.50p | 822.00p | 799.00p | 805.50p | 2413396 |
16/05/2017 | 788.50p | 807.00p | 784.50p | 807.00p | 2473303 |
15/05/2017 | 784.50p | 799.00p | 782.00p | 791.50p | 2555450 |
12/05/2017 | 781.50p | 784.50p | 770.00p | 774.00p | 2369733 |
11/05/2017 | 767.00p | 800.00p | 765.50p | 777.50p | 3863863 |
10/05/2017 | 762.00p | 772.00p | 753.00p | 760.50p | 2542798 |
09/05/2017 | 759.00p | 774.50p | 757.50p | 761.00p | 2637182 |
08/05/2017 | 769.50p | 769.50p | 744.40p | 753.50p | 3824430 |
05/05/2017 | 751.00p | 774.50p | 745.42p | 769.00p | 4519614 |
04/05/2017 | 774.00p | 792.34p | 748.19p | 752.00p | 4854390 |
03/05/2017 | 803.50p | 803.50p | 772.50p | 789.00p | 4171183 |
02/05/2017 | 840.50p | 842.50p | 804.50p | 808.50p | 3800327 |
28/04/2017 | 825.50p | 841.50p | 825.50p | 838.00p | 3135959 |
27/04/2017 | 827.00p | 837.00p | 813.00p | 818.50p | 3115481 |
26/04/2017 | 825.50p | 850.50p | 825.50p | 842.00p | 3189344 |
25/04/2017 | 822.00p | 841.00p | 817.00p | 838.00p | 3157635 |
24/04/2017 | 830.50p | 843.00p | 824.50p | 840.50p | 1874329 |
21/04/2017 | 837.50p | 844.00p | 813.50p | 818.50p | 3254485 |
20/04/2017 | 826.00p | 838.00p | 811.50p | 826.00p | 2893561 |
19/04/2017 | 811.00p | 837.50p | 809.50p | 823.00p | 3729877 |
18/04/2017 | 820.00p | 822.50p | 805.50p | 806.50p | 4501040 |
13/04/2017 | 827.00p | 838.00p | 822.00p | 835.00p | 1965569 |
12/04/2017 | 843.50p | 854.00p | 822.50p | 824.50p | 2939979 |
11/04/2017 | 851.50p | 870.50p | 839.00p | 848.50p | 3322401 |
10/04/2017 | 872.00p | 877.50p | 850.50p | 851.00p | 2651285 |
07/04/2017 | 855.00p | 869.00p | 843.00p | 869.00p | 2228960 |
06/04/2017 | 850.00p | 870.50p | 842.00p | 861.00p | 2878972 |
05/04/2017 | 851.50p | 871.50p | 849.00p | 853.00p | 2566739 |
*Close Price adjusted for both dividends and splits