Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 580.60p | 599.80p | 580.00p | 598.00p | 1752836 |
05/11/2018 | 604.40p | 610.80p | 573.00p | 580.40p | 2249484 |
02/11/2018 | 628.40p | 632.60p | 616.00p | 618.80p | 1219028 |
01/11/2018 | 617.60p | 631.80p | 605.60p | 621.00p | 1627519 |
31/10/2018 | 606.00p | 624.20p | 606.00p | 611.20p | 1824488 |
30/10/2018 | 604.60p | 607.00p | 596.80p | 598.00p | 1537940 |
29/10/2018 | 587.20p | 620.00p | 585.99p | 605.40p | 2521259 |
26/10/2018 | 593.80p | 595.39p | 571.00p | 583.80p | 4991673 |
25/10/2018 | 591.40p | 600.00p | 582.20p | 598.20p | 2211374 |
24/10/2018 | 595.20p | 601.40p | 579.60p | 598.00p | 3611046 |
23/10/2018 | 614.80p | 616.90p | 589.60p | 591.60p | 2557919 |
22/10/2018 | 622.80p | 629.60p | 617.40p | 621.40p | 1626600 |
19/10/2018 | 626.20p | 635.60p | 615.80p | 619.60p | 2113978 |
18/10/2018 | 622.00p | 634.40p | 620.09p | 626.40p | 2352100 |
17/10/2018 | 641.60p | 646.14p | 621.20p | 623.00p | 2419103 |
16/10/2018 | 629.00p | 642.40p | 624.59p | 637.80p | 2207294 |
15/10/2018 | 639.00p | 641.80p | 617.80p | 627.00p | 2419511 |
12/10/2018 | 653.40p | 666.80p | 652.00p | 654.00p | 1590858 |
11/10/2018 | 660.40p | 661.20p | 648.00p | 648.00p | 2297005 |
10/10/2018 | 674.40p | 681.00p | 667.40p | 668.40p | 1448494 |
09/10/2018 | 683.60p | 686.44p | 662.55p | 677.80p | 2348672 |
08/10/2018 | 707.80p | 708.81p | 680.80p | 682.00p | 1410272 |
05/10/2018 | 711.00p | 717.60p | 702.60p | 705.20p | 1138973 |
04/10/2018 | 715.00p | 718.40p | 707.40p | 710.00p | 1774858 |
03/10/2018 | 701.00p | 719.40p | 701.00p | 715.20p | 1127744 |
02/10/2018 | 700.00p | 708.40p | 695.00p | 705.40p | 1148081 |
01/10/2018 | 723.60p | 732.60p | 700.20p | 700.20p | 2383394 |
28/09/2018 | 725.00p | 728.40p | 718.60p | 723.00p | 1473967 |
27/09/2018 | 713.40p | 727.60p | 713.40p | 726.60p | 825541 |
26/09/2018 | 717.20p | 722.80p | 710.20p | 717.80p | 1407906 |
25/09/2018 | 722.00p | 726.40p | 714.60p | 719.00p | 1140080 |
24/09/2018 | 724.20p | 733.00p | 720.40p | 722.00p | 1269991 |
21/09/2018 | 723.80p | 733.80p | 723.40p | 729.60p | 2173707 |
20/09/2018 | 714.60p | 719.00p | 706.80p | 718.00p | 2956844 |
19/09/2018 | 700.00p | 732.60p | 700.00p | 715.60p | 3115512 |
18/09/2018 | 695.60p | 701.60p | 687.40p | 692.00p | 2332340 |
17/09/2018 | 692.00p | 700.20p | 685.60p | 696.60p | 1580757 |
14/09/2018 | 698.60p | 706.60p | 687.40p | 694.80p | 4756453 |
13/09/2018 | 711.00p | 714.40p | 696.20p | 697.40p | 2212702 |
12/09/2018 | 713.60p | 722.60p | 708.60p | 712.00p | 2067286 |
11/09/2018 | 726.00p | 727.80p | 712.40p | 718.60p | 2161210 |
10/09/2018 | 719.60p | 728.00p | 716.40p | 727.20p | 1075018 |
07/09/2018 | 713.60p | 723.00p | 710.80p | 717.80p | 3382754 |
06/09/2018 | 701.80p | 718.40p | 698.80p | 712.20p | 1060043 |
05/09/2018 | 701.80p | 710.00p | 698.00p | 705.40p | 1357413 |
04/09/2018 | 707.80p | 710.80p | 698.00p | 702.80p | 1610083 |
03/09/2018 | 707.00p | 707.00p | 691.60p | 702.00p | 1286707 |
31/08/2018 | 717.00p | 723.10p | 710.80p | 713.40p | 1636236 |
30/08/2018 | 728.80p | 729.61p | 715.00p | 719.60p | 1871233 |
29/08/2018 | 732.40p | 735.60p | 724.60p | 729.80p | 1211586 |
28/08/2018 | 724.60p | 739.20p | 722.60p | 733.20p | 1229856 |
24/08/2018 | 722.00p | 723.27p | 717.40p | 720.40p | 699347 |
23/08/2018 | 718.20p | 721.40p | 708.20p | 720.40p | 898760 |
22/08/2018 | 722.20p | 728.40p | 718.40p | 723.60p | 1100354 |
21/08/2018 | 720.60p | 733.60p | 718.40p | 728.60p | 1347337 |
20/08/2018 | 717.00p | 723.60p | 716.65p | 721.40p | 1801176 |
17/08/2018 | 720.00p | 721.12p | 712.40p | 717.20p | 2396981 |
16/08/2018 | 710.00p | 726.00p | 709.60p | 720.00p | 2304922 |
15/08/2018 | 711.60p | 720.40p | 706.80p | 710.60p | 987645 |
14/08/2018 | 724.80p | 725.42p | 711.60p | 714.60p | 1162514 |
13/08/2018 | 720.00p | 728.29p | 720.00p | 723.40p | 770657 |
10/08/2018 | 730.20p | 734.00p | 726.00p | 728.20p | 3257867 |
09/08/2018 | 728.40p | 736.00p | 721.60p | 730.60p | 1374425 |
08/08/2018 | 719.40p | 728.80p | 715.00p | 726.00p | 1091920 |
07/08/2018 | 708.00p | 720.00p | 706.00p | 718.00p | 1073770 |
06/08/2018 | 705.40p | 711.80p | 701.40p | 708.00p | 1010359 |
03/08/2018 | 699.80p | 709.60p | 695.00p | 702.60p | 1089414 |
02/08/2018 | 699.80p | 714.40p | 694.60p | 699.20p | 2734281 |
01/08/2018 | 713.20p | 718.00p | 702.20p | 703.00p | 1955564 |
31/07/2018 | 721.20p | 724.60p | 714.60p | 714.60p | 2614106 |
30/07/2018 | 726.40p | 730.40p | 714.05p | 723.80p | 1652444 |
27/07/2018 | 720.80p | 733.00p | 706.60p | 727.80p | 1654793 |
26/07/2018 | 720.20p | 727.40p | 709.60p | 718.60p | 2102432 |
25/07/2018 | 726.00p | 726.40p | 705.60p | 715.00p | 2468343 |
24/07/2018 | 732.00p | 735.00p | 723.40p | 727.20p | 1659024 |
23/07/2018 | 726.40p | 740.40p | 722.64p | 726.40p | 2610458 |
20/07/2018 | 732.40p | 738.00p | 719.00p | 728.60p | 2938999 |
19/07/2018 | 725.00p | 751.60p | 701.60p | 732.60p | 6420024 |
18/07/2018 | 806.00p | 808.80p | 800.40p | 803.00p | 1348603 |
17/07/2018 | 798.20p | 805.60p | 797.60p | 805.00p | 1264020 |
16/07/2018 | 800.00p | 810.00p | 797.71p | 800.00p | 1359703 |
13/07/2018 | 787.60p | 813.60p | 787.60p | 798.40p | 1513940 |
12/07/2018 | 777.40p | 788.80p | 773.20p | 785.60p | 1182411 |
11/07/2018 | 776.20p | 778.60p | 766.80p | 774.60p | 1199262 |
10/07/2018 | 780.60p | 786.83p | 778.40p | 778.40p | 1399635 |
09/07/2018 | 777.60p | 783.20p | 773.80p | 780.00p | 1509308 |
06/07/2018 | 782.40p | 783.60p | 771.20p | 772.20p | 1829230 |
05/07/2018 | 784.40p | 795.60p | 778.60p | 781.40p | 1555446 |
04/07/2018 | 789.80p | 793.80p | 782.80p | 785.40p | 789678 |
03/07/2018 | 790.60p | 799.00p | 786.40p | 789.80p | 2249721 |
02/07/2018 | 813.20p | 813.20p | 786.20p | 786.20p | 2511313 |
29/06/2018 | 810.60p | 820.60p | 807.80p | 817.80p | 1573845 |
28/06/2018 | 809.00p | 812.60p | 794.60p | 804.00p | 1873936 |
27/06/2018 | 823.00p | 832.80p | 812.40p | 828.80p | 1526875 |
26/06/2018 | 824.60p | 830.80p | 819.20p | 820.80p | 1209424 |
25/06/2018 | 839.00p | 839.00p | 821.00p | 821.20p | 939559 |
22/06/2018 | 822.00p | 846.40p | 822.00p | 840.00p | 1109499 |
21/06/2018 | 832.40p | 832.40p | 819.80p | 823.60p | 1645485 |
20/06/2018 | 836.80p | 844.80p | 829.46p | 830.00p | 1680661 |
19/06/2018 | 841.40p | 843.80p | 832.60p | 833.20p | 2351368 |
18/06/2018 | 847.00p | 850.80p | 840.80p | 846.80p | 1276175 |
15/06/2018 | 855.00p | 858.60p | 845.00p | 846.80p | 3224889 |
14/06/2018 | 852.00p | 860.40p | 847.80p | 856.40p | 4408072 |
13/06/2018 | 860.60p | 863.75p | 853.80p | 856.00p | 1385420 |
12/06/2018 | 864.60p | 868.00p | 857.20p | 861.40p | 2667707 |
11/06/2018 | 855.80p | 866.20p | 854.00p | 862.40p | 2690418 |
08/06/2018 | 852.00p | 860.00p | 848.60p | 854.20p | 1860018 |
07/06/2018 | 853.00p | 855.40p | 847.40p | 853.00p | 1758500 |
06/06/2018 | 843.00p | 858.80p | 843.00p | 853.00p | 1987847 |
05/06/2018 | 853.20p | 858.00p | 844.00p | 844.00p | 1680034 |
04/06/2018 | 861.00p | 862.60p | 849.00p | 853.80p | 1935534 |
01/06/2018 | 839.40p | 861.80p | 833.00p | 855.80p | 3339457 |
31/05/2018 | 822.80p | 839.80p | 822.80p | 833.00p | 2988205 |
30/05/2018 | 818.60p | 825.60p | 816.33p | 824.00p | 1604681 |
29/05/2018 | 814.40p | 837.60p | 800.60p | 820.20p | 3382265 |
25/05/2018 | 814.40p | 836.60p | 807.60p | 825.60p | 3786088 |
24/05/2018 | 787.80p | 812.00p | 780.00p | 812.00p | 4727781 |
23/05/2018 | 801.00p | 810.00p | 771.20p | 784.00p | 4849090 |
22/05/2018 | 750.80p | 765.00p | 750.80p | 764.40p | 1912813 |
21/05/2018 | 774.80p | 774.80p | 748.19p | 750.00p | 1639449 |
18/05/2018 | 769.00p | 777.20p | 767.31p | 772.40p | 1324163 |
17/05/2018 | 752.60p | 769.80p | 750.40p | 769.80p | 1831020 |
16/05/2018 | 746.00p | 760.60p | 745.20p | 752.60p | 1192844 |
15/05/2018 | 756.00p | 757.88p | 742.00p | 744.60p | 1669025 |
14/05/2018 | 765.40p | 768.20p | 753.00p | 755.00p | 1229603 |
11/05/2018 | 766.60p | 768.40p | 756.80p | 763.80p | 1272952 |
10/05/2018 | 756.60p | 766.20p | 754.60p | 765.80p | 1292734 |
09/05/2018 | 749.60p | 755.60p | 745.20p | 755.20p | 1422753 |
08/05/2018 | 738.20p | 752.60p | 738.11p | 749.00p | 1642659 |
04/05/2018 | 721.00p | 741.80p | 720.00p | 735.20p | 1713585 |
03/05/2018 | 730.00p | 734.00p | 715.60p | 717.40p | 1974154 |
02/05/2018 | 726.80p | 744.20p | 725.80p | 728.40p | 3702673 |
01/05/2018 | 736.40p | 744.20p | 722.80p | 722.80p | 748109 |
30/04/2018 | 739.80p | 743.60p | 734.00p | 735.80p | 1356464 |
27/04/2018 | 732.00p | 745.80p | 727.60p | 741.00p | 1223472 |
26/04/2018 | 723.80p | 734.20p | 722.40p | 733.80p | 1107664 |
25/04/2018 | 734.20p | 738.20p | 719.00p | 721.20p | 1619623 |
24/04/2018 | 747.20p | 753.40p | 737.66p | 739.40p | 1214369 |
23/04/2018 | 745.60p | 750.69p | 737.17p | 744.40p | 849797 |
20/04/2018 | 744.60p | 749.00p | 740.00p | 744.60p | 889516 |
19/04/2018 | 738.60p | 751.60p | 738.20p | 740.00p | 1408068 |
18/04/2018 | 729.00p | 739.80p | 724.60p | 738.00p | 1156056 |
17/04/2018 | 724.40p | 731.40p | 720.00p | 726.80p | 1181042 |
16/04/2018 | 730.00p | 732.60p | 716.40p | 722.80p | 1493079 |
13/04/2018 | 711.80p | 730.60p | 707.80p | 728.40p | 2469983 |
12/04/2018 | 709.20p | 712.74p | 702.40p | 709.20p | 1362760 |
11/04/2018 | 692.80p | 709.20p | 692.80p | 708.20p | 2055441 |
10/04/2018 | 670.00p | 688.20p | 668.00p | 687.60p | 1354137 |
09/04/2018 | 677.20p | 679.00p | 666.00p | 667.60p | 1144049 |
06/04/2018 | 674.00p | 680.00p | 669.00p | 673.80p | 1188137 |
05/04/2018 | 666.00p | 678.60p | 662.00p | 674.80p | 1239396 |
04/04/2018 | 651.40p | 661.20p | 646.60p | 656.80p | 2155341 |
03/04/2018 | 662.60p | 671.40p | 646.80p | 651.60p | 1622376 |
29/03/2018 | 665.80p | 674.40p | 664.59p | 668.80p | 1509218 |
28/03/2018 | 660.80p | 663.20p | 652.20p | 661.20p | 1501635 |
27/03/2018 | 661.60p | 665.00p | 654.92p | 664.80p | 1682911 |
26/03/2018 | 654.20p | 664.20p | 649.60p | 653.80p | 1293558 |
23/03/2018 | 659.00p | 662.40p | 643.80p | 649.40p | 1909022 |
22/03/2018 | 671.80p | 678.60p | 657.40p | 665.20p | 1334734 |
21/03/2018 | 666.40p | 674.80p | 663.40p | 673.80p | 934460 |
20/03/2018 | 674.60p | 681.66p | 665.40p | 667.00p | 1051021 |
19/03/2018 | 684.00p | 685.80p | 670.20p | 672.60p | 956260 |
16/03/2018 | 678.20p | 686.40p | 667.40p | 684.20p | 2477098 |
15/03/2018 | 673.40p | 684.40p | 671.00p | 677.40p | 987751 |
14/03/2018 | 664.00p | 676.80p | 660.00p | 672.00p | 929217 |
13/03/2018 | 673.60p | 679.80p | 661.20p | 663.00p | 2574776 |
12/03/2018 | 679.20p | 679.20p | 661.20p | 672.40p | 1235040 |
09/03/2018 | 669.40p | 676.40p | 665.60p | 673.40p | 1229123 |
08/03/2018 | 668.00p | 670.22p | 658.20p | 667.60p | 2585675 |
07/03/2018 | 659.20p | 667.60p | 653.20p | 665.60p | 1508598 |
06/03/2018 | 649.00p | 661.20p | 645.00p | 660.40p | 2149195 |
05/03/2018 | 631.00p | 645.00p | 628.20p | 645.00p | 1441791 |
02/03/2018 | 640.80p | 645.40p | 628.60p | 631.40p | 1250447 |
01/03/2018 | 650.80p | 651.92p | 635.80p | 643.80p | 1903761 |
28/02/2018 | 655.20p | 656.60p | 648.20p | 651.80p | 1578905 |
27/02/2018 | 665.20p | 666.60p | 648.20p | 658.00p | 1393702 |
26/02/2018 | 665.60p | 668.60p | 654.80p | 660.80p | 1404392 |
23/02/2018 | 655.20p | 663.00p | 655.00p | 663.00p | 804320 |
22/02/2018 | 638.60p | 659.20p | 636.34p | 656.80p | 1740906 |
21/02/2018 | 646.00p | 648.00p | 637.40p | 642.00p | 1093304 |
20/02/2018 | 649.40p | 654.60p | 643.80p | 646.20p | 1503290 |
19/02/2018 | 651.40p | 652.76p | 643.00p | 646.40p | 1223103 |
16/02/2018 | 646.40p | 652.40p | 638.80p | 649.60p | 1391495 |
15/02/2018 | 642.00p | 649.20p | 638.20p | 645.00p | 1757170 |
14/02/2018 | 634.40p | 652.80p | 630.00p | 638.40p | 2137773 |
13/02/2018 | 639.20p | 643.80p | 628.96p | 631.60p | 1736528 |
12/02/2018 | 648.60p | 651.40p | 632.20p | 639.00p | 2206367 |
09/02/2018 | 642.00p | 654.98p | 640.60p | 646.40p | 3240287 |
08/02/2018 | 625.80p | 647.60p | 625.80p | 644.00p | 2791451 |
07/02/2018 | 634.00p | 637.00p | 619.20p | 632.40p | 3232964 |
06/02/2018 | 622.00p | 648.00p | 604.00p | 626.20p | 4975260 |
05/02/2018 | 651.60p | 653.00p | 617.80p | 652.60p | 3608917 |
02/02/2018 | 678.20p | 679.42p | 655.80p | 657.00p | 2868668 |
01/02/2018 | 687.40p | 689.00p | 672.40p | 680.00p | 2196956 |
31/01/2018 | 686.00p | 693.00p | 670.00p | 686.00p | 3927308 |
30/01/2018 | 730.80p | 731.40p | 699.40p | 703.40p | 1921116 |
29/01/2018 | 747.40p | 747.40p | 727.40p | 731.40p | 954001 |
26/01/2018 | 741.00p | 751.00p | 728.80p | 743.20p | 1278603 |
25/01/2018 | 721.00p | 741.00p | 719.86p | 737.80p | 1748989 |
24/01/2018 | 723.60p | 729.20p | 716.40p | 722.80p | 1203393 |
*Close Price adjusted for both dividends and splits