Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/02/2018 | 536.00p | 568.50p | 535.00p | 560.50p | 3203934 |
07/02/2018 | 522.50p | 533.00p | 512.50p | 531.50p | 1527360 |
06/02/2018 | 515.00p | 522.50p | 510.50p | 516.00p | 2037501 |
05/02/2018 | 533.00p | 534.50p | 521.00p | 526.00p | 747482 |
02/02/2018 | 532.50p | 538.50p | 532.50p | 533.50p | 900388 |
01/02/2018 | 533.50p | 538.50p | 531.00p | 534.00p | 902404 |
31/01/2018 | 532.50p | 536.00p | 528.00p | 531.00p | 1301901 |
30/01/2018 | 539.50p | 543.50p | 532.50p | 535.00p | 1659281 |
29/01/2018 | 550.50p | 564.00p | 540.50p | 542.50p | 1317813 |
26/01/2018 | 550.50p | 556.50p | 545.00p | 547.00p | 1319579 |
25/01/2018 | 531.50p | 552.50p | 530.00p | 551.00p | 2028048 |
24/01/2018 | 527.50p | 542.00p | 527.50p | 531.00p | 1152436 |
23/01/2018 | 530.00p | 535.00p | 523.00p | 531.50p | 1329569 |
22/01/2018 | 526.00p | 527.00p | 519.50p | 523.00p | 1220720 |
19/01/2018 | 521.00p | 530.50p | 521.00p | 525.00p | 858237 |
18/01/2018 | 527.50p | 530.00p | 520.50p | 522.00p | 1651133 |
17/01/2018 | 522.00p | 531.00p | 511.50p | 527.00p | 1867584 |
16/01/2018 | 511.00p | 515.00p | 504.00p | 507.50p | 1057602 |
15/01/2018 | 513.00p | 517.50p | 503.50p | 508.00p | 733293 |
12/01/2018 | 518.50p | 520.50p | 511.50p | 514.00p | 947381 |
11/01/2018 | 514.00p | 521.00p | 513.00p | 521.00p | 810763 |
10/01/2018 | 514.00p | 516.50p | 511.00p | 515.50p | 875016 |
09/01/2018 | 513.50p | 517.00p | 509.50p | 515.50p | 846745 |
08/01/2018 | 521.00p | 523.00p | 510.00p | 512.00p | 1479147 |
05/01/2018 | 520.50p | 524.50p | 518.50p | 521.50p | 1139711 |
04/01/2018 | 513.50p | 520.00p | 511.50p | 520.00p | 1350530 |
03/01/2018 | 523.50p | 524.50p | 511.00p | 513.00p | 1478915 |
02/01/2018 | 532.50p | 541.50p | 519.00p | 521.00p | 1292128 |
29/12/2017 | 520.50p | 535.00p | 518.00p | 534.50p | 701446 |
28/12/2017 | 520.50p | 529.00p | 518.00p | 521.50p | 888624 |
27/12/2017 | 510.00p | 519.00p | 507.50p | 519.00p | 1073432 |
22/12/2017 | 505.50p | 511.50p | 505.50p | 511.50p | 372675 |
21/12/2017 | 492.30p | 508.50p | 489.40p | 505.00p | 2074698 |
20/12/2017 | 488.30p | 495.90p | 487.30p | 489.10p | 1494568 |
19/12/2017 | 490.10p | 494.60p | 488.50p | 489.90p | 2873961 |
18/12/2017 | 486.70p | 489.70p | 483.10p | 488.50p | 2859070 |
15/12/2017 | 484.10p | 484.10p | 478.80p | 483.00p | 3141365 |
14/12/2017 | 478.20p | 484.70p | 478.20p | 481.80p | 1146963 |
13/12/2017 | 493.40p | 493.40p | 479.66p | 479.70p | 3401613 |
12/12/2017 | 484.00p | 486.30p | 480.90p | 483.40p | 1759423 |
11/12/2017 | 485.20p | 485.30p | 481.20p | 482.20p | 1005093 |
08/12/2017 | 480.60p | 485.10p | 479.80p | 483.50p | 1635630 |
07/12/2017 | 484.80p | 486.50p | 478.70p | 481.30p | 1713336 |
06/12/2017 | 482.40p | 487.00p | 479.40p | 484.00p | 1601423 |
05/12/2017 | 485.50p | 490.30p | 476.70p | 487.20p | 786025 |
04/12/2017 | 493.80p | 493.80p | 487.50p | 488.70p | 960575 |
01/12/2017 | 485.90p | 491.20p | 476.00p | 485.90p | 1492876 |
30/11/2017 | 499.90p | 499.90p | 487.60p | 488.00p | 2800501 |
29/11/2017 | 507.50p | 508.50p | 497.80p | 499.50p | 1049050 |
28/11/2017 | 497.00p | 501.50p | 494.70p | 501.50p | 916195 |
27/11/2017 | 502.00p | 507.00p | 497.10p | 497.10p | 1071514 |
24/11/2017 | 505.50p | 506.50p | 500.50p | 505.00p | 697404 |
23/11/2017 | 505.00p | 513.00p | 502.00p | 503.50p | 827831 |
22/11/2017 | 513.00p | 513.00p | 504.00p | 506.00p | 712063 |
21/11/2017 | 503.00p | 513.50p | 498.40p | 510.00p | 1087254 |
20/11/2017 | 502.50p | 504.00p | 501.00p | 503.00p | 1256723 |
17/11/2017 | 502.50p | 507.50p | 497.30p | 504.50p | 1081307 |
16/11/2017 | 501.00p | 504.50p | 500.00p | 502.00p | 889178 |
15/11/2017 | 507.50p | 508.50p | 499.00p | 499.80p | 1186434 |
14/11/2017 | 504.00p | 510.00p | 500.50p | 509.50p | 1322658 |
13/11/2017 | 511.50p | 511.50p | 500.00p | 501.50p | 2121659 |
10/11/2017 | 501.00p | 514.00p | 501.00p | 508.00p | 1173967 |
09/11/2017 | 504.50p | 507.00p | 499.20p | 500.00p | 1116484 |
08/11/2017 | 503.00p | 504.50p | 499.60p | 504.00p | 810984 |
07/11/2017 | 500.50p | 508.00p | 499.10p | 503.00p | 1335590 |
06/11/2017 | 499.00p | 508.50p | 497.30p | 502.00p | 930914 |
03/11/2017 | 500.50p | 502.50p | 497.00p | 498.10p | 1527693 |
02/11/2017 | 506.50p | 509.50p | 499.90p | 501.50p | 2290122 |
01/11/2017 | 508.00p | 514.00p | 507.00p | 508.50p | 1103730 |
31/10/2017 | 499.20p | 512.00p | 496.30p | 505.50p | 1684353 |
30/10/2017 | 494.30p | 497.90p | 493.40p | 497.60p | 1090245 |
27/10/2017 | 507.50p | 509.00p | 495.30p | 497.30p | 800876 |
26/10/2017 | 496.00p | 505.00p | 495.82p | 504.00p | 1433922 |
25/10/2017 | 494.20p | 498.40p | 490.90p | 497.10p | 968224 |
24/10/2017 | 490.20p | 494.20p | 486.40p | 491.80p | 1660904 |
23/10/2017 | 495.90p | 498.80p | 491.90p | 494.50p | 1602974 |
20/10/2017 | 497.90p | 497.90p | 493.03p | 497.90p | 1101519 |
19/10/2017 | 493.30p | 498.40p | 487.80p | 494.10p | 3462439 |
18/10/2017 | 496.40p | 500.00p | 494.20p | 498.10p | 1038730 |
17/10/2017 | 504.00p | 511.00p | 496.80p | 496.80p | 1854636 |
16/10/2017 | 496.90p | 504.00p | 495.30p | 504.00p | 3521437 |
13/10/2017 | 499.50p | 503.00p | 494.40p | 499.90p | 1100396 |
12/10/2017 | 497.20p | 501.50p | 485.70p | 498.10p | 1186464 |
11/10/2017 | 488.00p | 499.60p | 488.00p | 494.60p | 1660377 |
10/10/2017 | 481.80p | 491.80p | 481.80p | 489.70p | 1581675 |
09/10/2017 | 483.10p | 485.20p | 481.80p | 484.80p | 1319117 |
06/10/2017 | 480.30p | 483.90p | 479.20p | 482.70p | 1902329 |
05/10/2017 | 488.40p | 488.40p | 479.20p | 479.80p | 2549098 |
04/10/2017 | 483.60p | 490.60p | 481.00p | 485.20p | 2629454 |
03/10/2017 | 473.90p | 484.90p | 473.40p | 481.50p | 1933789 |
02/10/2017 | 481.10p | 482.20p | 473.90p | 475.60p | 2607986 |
29/09/2017 | 456.50p | 479.90p | 450.80p | 479.50p | 3986580 |
28/09/2017 | 452.50p | 459.70p | 446.80p | 459.70p | 1514531 |
27/09/2017 | 452.60p | 457.70p | 444.80p | 454.50p | 1686472 |
26/09/2017 | 455.20p | 457.20p | 450.20p | 452.80p | 1245050 |
25/09/2017 | 455.60p | 458.80p | 449.50p | 456.10p | 695160 |
22/09/2017 | 453.80p | 458.30p | 450.40p | 458.30p | 1071512 |
21/09/2017 | 456.20p | 459.20p | 454.30p | 458.00p | 1329684 |
20/09/2017 | 467.00p | 467.00p | 454.80p | 456.70p | 1150996 |
19/09/2017 | 461.30p | 469.50p | 461.10p | 463.50p | 1420050 |
18/09/2017 | 459.10p | 462.50p | 456.80p | 461.70p | 1108230 |
15/09/2017 | 464.60p | 470.40p | 458.80p | 460.60p | 1601821 |
14/09/2017 | 466.00p | 466.00p | 449.00p | 463.50p | 1415910 |
13/09/2017 | 468.20p | 469.40p | 461.30p | 466.80p | 1503535 |
12/09/2017 | 470.90p | 472.90p | 465.10p | 471.00p | 1950869 |
11/09/2017 | 460.00p | 480.90p | 460.00p | 470.20p | 3954539 |
08/09/2017 | 451.20p | 454.40p | 440.70p | 451.00p | 2280666 |
07/09/2017 | 459.20p | 460.50p | 448.70p | 450.00p | 2402993 |
06/09/2017 | 480.00p | 485.00p | 459.90p | 459.90p | 2914236 |
05/09/2017 | 503.00p | 504.00p | 487.70p | 487.70p | 1458702 |
04/09/2017 | 512.00p | 512.00p | 503.00p | 504.50p | 671755 |
01/09/2017 | 512.50p | 516.00p | 508.50p | 510.50p | 838151 |
31/08/2017 | 507.50p | 515.00p | 505.50p | 511.00p | 681072 |
30/08/2017 | 516.00p | 516.00p | 503.00p | 506.00p | 1024859 |
29/08/2017 | 513.50p | 517.00p | 503.50p | 506.00p | 866349 |
25/08/2017 | 526.50p | 527.50p | 520.50p | 520.50p | 285950 |
24/08/2017 | 522.50p | 525.50p | 519.50p | 524.00p | 475098 |
23/08/2017 | 516.50p | 521.50p | 516.00p | 521.00p | 493067 |
22/08/2017 | 517.00p | 522.00p | 517.00p | 521.00p | 435962 |
21/08/2017 | 517.00p | 520.00p | 516.00p | 517.00p | 496865 |
18/08/2017 | 518.00p | 520.00p | 515.00p | 519.00p | 562206 |
17/08/2017 | 521.00p | 525.50p | 519.50p | 520.50p | 593527 |
16/08/2017 | 521.50p | 523.50p | 520.00p | 521.50p | 533568 |
15/08/2017 | 524.00p | 524.50p | 518.50p | 520.00p | 564054 |
14/08/2017 | 514.50p | 524.50p | 514.50p | 522.50p | 425509 |
11/08/2017 | 518.50p | 518.50p | 513.00p | 515.00p | 533254 |
10/08/2017 | 525.00p | 526.50p | 518.00p | 520.50p | 548656 |
09/08/2017 | 522.50p | 524.00p | 518.00p | 523.00p | 635522 |
08/08/2017 | 517.50p | 526.00p | 515.50p | 523.00p | 964783 |
07/08/2017 | 525.00p | 527.50p | 524.00p | 525.00p | 350935 |
04/08/2017 | 520.00p | 526.50p | 518.50p | 524.50p | 348263 |
03/08/2017 | 519.00p | 527.50p | 517.00p | 522.00p | 605711 |
02/08/2017 | 517.00p | 525.00p | 515.00p | 522.50p | 790773 |
01/08/2017 | 513.50p | 521.00p | 512.50p | 516.50p | 850781 |
31/07/2017 | 511.00p | 513.00p | 507.50p | 512.50p | 648829 |
28/07/2017 | 509.50p | 514.00p | 506.00p | 510.00p | 1148797 |
27/07/2017 | 506.50p | 513.00p | 483.70p | 512.00p | 842534 |
26/07/2017 | 507.50p | 511.50p | 502.00p | 508.00p | 1011297 |
25/07/2017 | 505.00p | 506.50p | 501.50p | 506.00p | 958258 |
24/07/2017 | 511.50p | 511.50p | 497.90p | 503.00p | 1277809 |
21/07/2017 | 513.50p | 516.50p | 508.50p | 511.00p | 870577 |
20/07/2017 | 510.50p | 514.50p | 508.00p | 514.00p | 542895 |
19/07/2017 | 509.00p | 509.50p | 504.50p | 509.50p | 961374 |
18/07/2017 | 516.00p | 516.00p | 505.50p | 508.50p | 785161 |
17/07/2017 | 505.00p | 510.00p | 504.50p | 506.50p | 721389 |
14/07/2017 | 499.30p | 507.00p | 492.30p | 504.00p | 615358 |
13/07/2017 | 499.20p | 508.50p | 498.90p | 503.00p | 1179450 |
12/07/2017 | 510.00p | 510.00p | 496.80p | 500.50p | 1479299 |
11/07/2017 | 515.00p | 515.00p | 506.50p | 509.00p | 789477 |
10/07/2017 | 507.00p | 514.50p | 507.00p | 512.50p | 668212 |
07/07/2017 | 507.00p | 509.50p | 502.00p | 509.50p | 758421 |
06/07/2017 | 505.00p | 515.50p | 502.50p | 506.50p | 1311699 |
05/07/2017 | 492.60p | 505.00p | 490.00p | 505.00p | 1295757 |
04/07/2017 | 487.30p | 492.80p | 476.60p | 491.20p | 771438 |
03/07/2017 | 486.50p | 489.90p | 482.60p | 488.10p | 864958 |
30/06/2017 | 484.90p | 490.10p | 483.50p | 488.10p | 805957 |
29/06/2017 | 487.80p | 487.80p | 481.00p | 485.00p | 1012504 |
28/06/2017 | 476.40p | 485.30p | 475.00p | 483.70p | 824353 |
27/06/2017 | 487.50p | 487.50p | 479.00p | 479.30p | 548850 |
26/06/2017 | 484.40p | 492.80p | 484.40p | 489.90p | 914551 |
23/06/2017 | 484.30p | 484.50p | 477.80p | 481.80p | 667926 |
22/06/2017 | 479.40p | 484.90p | 477.80p | 481.90p | 717090 |
21/06/2017 | 482.10p | 483.50p | 477.60p | 480.60p | 703015 |
20/06/2017 | 480.30p | 485.90p | 480.30p | 482.00p | 632001 |
19/06/2017 | 483.00p | 486.20p | 477.10p | 480.90p | 985660 |
16/06/2017 | 460.70p | 480.20p | 449.71p | 480.20p | 2055346 |
15/06/2017 | 473.50p | 475.90p | 454.70p | 462.30p | 1551351 |
14/06/2017 | 469.10p | 476.50p | 459.28p | 472.20p | 1106150 |
13/06/2017 | 468.00p | 469.60p | 463.50p | 468.40p | 952973 |
12/06/2017 | 475.20p | 475.20p | 462.80p | 467.60p | 647790 |
09/06/2017 | 459.40p | 467.82p | 458.00p | 467.40p | 970111 |
08/06/2017 | 459.70p | 463.30p | 458.70p | 461.20p | 1218533 |
07/06/2017 | 461.20p | 465.40p | 460.40p | 461.00p | 968556 |
06/06/2017 | 468.90p | 468.90p | 459.90p | 462.00p | 1151914 |
05/06/2017 | 474.30p | 474.40p | 466.90p | 467.20p | 997879 |
02/06/2017 | 473.80p | 474.10p | 470.60p | 472.00p | 1064443 |
01/06/2017 | 475.20p | 475.20p | 468.40p | 471.50p | 1417962 |
31/05/2017 | 473.30p | 474.70p | 471.50p | 472.20p | 1331001 |
30/05/2017 | 462.40p | 471.00p | 462.40p | 470.40p | 1077314 |
26/05/2017 | 464.40p | 464.60p | 462.20p | 462.80p | 843597 |
25/05/2017 | 464.10p | 464.70p | 461.60p | 463.80p | 782945 |
24/05/2017 | 460.70p | 463.90p | 458.11p | 462.00p | 996005 |
23/05/2017 | 456.90p | 460.30p | 456.70p | 460.00p | 853693 |
22/05/2017 | 460.70p | 461.00p | 452.90p | 458.70p | 1168827 |
19/05/2017 | 454.70p | 460.30p | 453.10p | 459.00p | 1176536 |
18/05/2017 | 446.00p | 452.80p | 444.20p | 452.80p | 1556020 |
17/05/2017 | 446.10p | 448.60p | 444.80p | 448.20p | 1205664 |
16/05/2017 | 444.50p | 451.40p | 444.50p | 448.20p | 960371 |
15/05/2017 | 448.30p | 451.70p | 445.60p | 446.40p | 1104001 |
12/05/2017 | 451.80p | 455.20p | 449.30p | 449.30p | 868221 |
11/05/2017 | 460.40p | 460.40p | 444.20p | 453.00p | 2481579 |
10/05/2017 | 456.20p | 460.12p | 455.80p | 460.00p | 1104566 |
09/05/2017 | 450.50p | 458.00p | 449.10p | 456.60p | 1297574 |
08/05/2017 | 443.40p | 450.20p | 443.40p | 449.10p | 3130956 |
05/05/2017 | 445.90p | 448.60p | 442.20p | 444.30p | 682491 |
04/05/2017 | 447.80p | 448.20p | 444.10p | 447.50p | 804669 |
03/05/2017 | 447.20p | 448.40p | 443.50p | 446.00p | 839089 |
02/05/2017 | 442.40p | 448.30p | 437.92p | 447.90p | 1166067 |
28/04/2017 | 436.10p | 441.00p | 436.10p | 439.80p | 1295321 |
27/04/2017 | 434.50p | 438.40p | 432.80p | 438.40p | 503993 |
*Close Price adjusted for both dividends and splits