Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/11/2018 | 603.00p | 607.40p | 601.20p | 606.00p | 2973699 |
05/11/2018 | 601.60p | 607.30p | 599.80p | 602.80p | 2265986 |
02/11/2018 | 604.40p | 606.20p | 600.40p | 603.60p | 4246306 |
01/11/2018 | 595.00p | 604.00p | 589.80p | 600.20p | 3640315 |
31/10/2018 | 593.60p | 595.40p | 587.60p | 592.00p | 4472247 |
30/10/2018 | 595.60p | 595.60p | 586.60p | 591.80p | 2334644 |
29/10/2018 | 584.60p | 597.20p | 584.00p | 592.80p | 2730957 |
26/10/2018 | 580.60p | 584.40p | 576.00p | 583.20p | 2338063 |
25/10/2018 | 577.60p | 585.60p | 576.00p | 585.40p | 2714830 |
24/10/2018 | 575.00p | 581.40p | 574.40p | 577.60p | 2105477 |
23/10/2018 | 579.40p | 580.60p | 567.60p | 571.80p | 3097793 |
22/10/2018 | 585.20p | 588.80p | 580.80p | 584.40p | 2114215 |
19/10/2018 | 584.80p | 590.60p | 580.60p | 585.40p | 2496194 |
18/10/2018 | 572.40p | 586.60p | 570.80p | 581.80p | 3249674 |
17/10/2018 | 572.80p | 573.20p | 568.40p | 572.00p | 3293558 |
16/10/2018 | 559.20p | 572.00p | 554.80p | 569.80p | 3228797 |
15/10/2018 | 569.00p | 570.00p | 554.20p | 561.00p | 3867788 |
12/10/2018 | 577.00p | 579.80p | 569.40p | 569.40p | 3228976 |
11/10/2018 | 579.80p | 581.00p | 571.20p | 575.00p | 3424511 |
10/10/2018 | 587.00p | 591.40p | 583.40p | 583.40p | 2733611 |
09/10/2018 | 582.80p | 594.40p | 580.60p | 588.20p | 3042083 |
08/10/2018 | 586.20p | 589.80p | 582.60p | 582.60p | 3271372 |
05/10/2018 | 585.00p | 604.20p | 582.20p | 585.20p | 3877933 |
04/10/2018 | 599.20p | 600.00p | 576.00p | 576.80p | 5551322 |
03/10/2018 | 612.20p | 613.00p | 606.80p | 608.20p | 2652707 |
02/10/2018 | 616.60p | 617.96p | 611.00p | 611.00p | 4780059 |
01/10/2018 | 617.80p | 621.60p | 615.00p | 617.80p | 2081219 |
28/09/2018 | 619.40p | 620.80p | 614.60p | 616.80p | 3175351 |
27/09/2018 | 618.80p | 620.40p | 615.80p | 620.40p | 1595458 |
26/09/2018 | 617.40p | 622.80p | 617.00p | 621.40p | 1762459 |
25/09/2018 | 621.80p | 622.70p | 615.40p | 617.00p | 4045134 |
24/09/2018 | 621.80p | 626.40p | 620.20p | 621.60p | 1735044 |
21/09/2018 | 616.00p | 626.60p | 616.00p | 625.60p | 7241848 |
20/09/2018 | 612.00p | 617.40p | 612.00p | 615.40p | 2754339 |
19/09/2018 | 613.80p | 616.60p | 610.80p | 614.20p | 2922053 |
18/09/2018 | 613.60p | 620.40p | 613.16p | 614.60p | 2525698 |
17/09/2018 | 612.80p | 621.20p | 612.80p | 615.80p | 2083060 |
14/09/2018 | 618.80p | 618.80p | 612.80p | 615.40p | 1440730 |
13/09/2018 | 617.60p | 622.40p | 614.40p | 615.40p | 1942425 |
12/09/2018 | 620.40p | 621.37p | 614.90p | 617.60p | 2080642 |
11/09/2018 | 620.60p | 622.80p | 616.00p | 621.20p | 2708786 |
10/09/2018 | 615.80p | 620.60p | 611.60p | 618.20p | 2960888 |
07/09/2018 | 614.40p | 618.00p | 609.20p | 613.40p | 2704987 |
06/09/2018 | 623.60p | 627.80p | 613.60p | 614.40p | 3245567 |
05/09/2018 | 623.20p | 627.40p | 619.80p | 622.80p | 3274986 |
04/09/2018 | 631.40p | 634.00p | 623.10p | 626.40p | 3423056 |
03/09/2018 | 636.80p | 641.60p | 629.00p | 629.00p | 2295444 |
31/08/2018 | 635.60p | 641.60p | 631.80p | 635.60p | 3453896 |
30/08/2018 | 640.40p | 640.40p | 630.00p | 634.20p | 3773343 |
29/08/2018 | 639.00p | 643.20p | 634.80p | 641.80p | 2745225 |
28/08/2018 | 636.40p | 639.40p | 632.45p | 637.20p | 1855338 |
24/08/2018 | 633.20p | 633.40p | 629.20p | 632.20p | 1587425 |
23/08/2018 | 636.80p | 636.80p | 631.80p | 632.20p | 1570443 |
22/08/2018 | 637.40p | 640.40p | 633.80p | 634.80p | 2049667 |
21/08/2018 | 639.20p | 641.80p | 634.20p | 638.20p | 1479649 |
20/08/2018 | 639.40p | 643.20p | 638.40p | 639.80p | 1898651 |
17/08/2018 | 633.80p | 639.60p | 633.80p | 639.20p | 1777376 |
16/08/2018 | 627.80p | 637.80p | 627.80p | 636.20p | 2128728 |
15/08/2018 | 633.20p | 633.20p | 625.00p | 627.60p | 3021456 |
14/08/2018 | 634.40p | 637.00p | 629.00p | 630.00p | 2317134 |
13/08/2018 | 641.00p | 642.80p | 634.00p | 634.00p | 1880534 |
10/08/2018 | 643.60p | 645.80p | 642.20p | 643.20p | 2356137 |
09/08/2018 | 646.20p | 646.54p | 641.20p | 644.80p | 3072563 |
08/08/2018 | 649.80p | 649.80p | 643.00p | 647.20p | 2247696 |
07/08/2018 | 646.20p | 652.20p | 644.00p | 649.80p | 2867040 |
06/08/2018 | 659.00p | 659.00p | 643.00p | 645.60p | 2436924 |
03/08/2018 | 650.60p | 657.00p | 648.60p | 656.00p | 2038213 |
02/08/2018 | 655.80p | 655.80p | 646.80p | 649.80p | 2331320 |
01/08/2018 | 659.60p | 659.80p | 653.00p | 656.00p | 2246771 |
31/07/2018 | 652.40p | 664.00p | 652.40p | 660.20p | 3604192 |
30/07/2018 | 646.20p | 654.00p | 646.00p | 653.00p | 2037375 |
27/07/2018 | 646.60p | 654.80p | 646.40p | 649.80p | 2244524 |
26/07/2018 | 649.40p | 650.60p | 644.20p | 645.20p | 2305289 |
25/07/2018 | 645.60p | 651.00p | 643.80p | 649.60p | 3656588 |
24/07/2018 | 633.00p | 646.00p | 631.20p | 643.40p | 4680159 |
23/07/2018 | 633.60p | 637.60p | 629.60p | 630.20p | 2146050 |
20/07/2018 | 636.80p | 638.80p | 631.89p | 638.60p | 2876597 |
19/07/2018 | 645.60p | 648.40p | 637.40p | 637.40p | 2798980 |
18/07/2018 | 648.00p | 649.40p | 646.40p | 648.00p | 2972625 |
17/07/2018 | 651.60p | 653.00p | 640.60p | 646.20p | 3183536 |
16/07/2018 | 657.80p | 657.80p | 647.80p | 651.80p | 2291390 |
13/07/2018 | 661.00p | 662.20p | 656.00p | 656.40p | 2000461 |
12/07/2018 | 654.80p | 658.20p | 652.10p | 656.00p | 1956356 |
11/07/2018 | 658.00p | 659.76p | 652.60p | 654.80p | 2297716 |
10/07/2018 | 666.00p | 666.20p | 659.40p | 660.00p | 2379685 |
09/07/2018 | 666.60p | 669.80p | 662.40p | 662.40p | 2176444 |
06/07/2018 | 666.80p | 670.40p | 663.00p | 664.20p | 1921298 |
05/07/2018 | 665.80p | 668.00p | 663.60p | 664.60p | 1562358 |
04/07/2018 | 660.00p | 669.20p | 659.02p | 666.20p | 1430903 |
03/07/2018 | 661.20p | 666.80p | 660.60p | 661.60p | 2943151 |
02/07/2018 | 667.00p | 669.00p | 660.20p | 660.60p | 2634973 |
29/06/2018 | 674.60p | 674.80p | 669.40p | 672.20p | 3141918 |
28/06/2018 | 669.80p | 671.40p | 666.00p | 670.00p | 2144042 |
27/06/2018 | 678.40p | 679.28p | 673.60p | 676.40p | 2953299 |
26/06/2018 | 677.40p | 679.80p | 674.00p | 679.00p | 2302293 |
25/06/2018 | 686.40p | 687.20p | 675.60p | 677.80p | 2360409 |
22/06/2018 | 680.80p | 689.20p | 677.80p | 687.60p | 2619473 |
21/06/2018 | 686.40p | 687.60p | 676.80p | 678.80p | 2122037 |
20/06/2018 | 685.40p | 690.60p | 680.40p | 685.60p | 3349799 |
19/06/2018 | 683.40p | 686.30p | 680.00p | 680.40p | 3122129 |
18/06/2018 | 688.20p | 691.39p | 683.80p | 685.60p | 2560245 |
15/06/2018 | 691.60p | 694.40p | 688.00p | 691.00p | 9247914 |
14/06/2018 | 683.80p | 694.20p | 680.80p | 692.00p | 7005909 |
13/06/2018 | 685.80p | 689.40p | 683.60p | 686.60p | 2598952 |
12/06/2018 | 686.00p | 686.00p | 681.60p | 684.80p | 2103578 |
11/06/2018 | 682.40p | 688.00p | 680.71p | 683.60p | 2249794 |
08/06/2018 | 681.40p | 687.80p | 680.20p | 684.00p | 2470547 |
07/06/2018 | 689.80p | 689.80p | 681.00p | 682.20p | 3236060 |
06/06/2018 | 690.40p | 690.60p | 679.80p | 686.00p | 5176577 |
05/06/2018 | 690.00p | 692.40p | 687.00p | 691.20p | 2613675 |
04/06/2018 | 682.80p | 692.94p | 681.20p | 690.20p | 3487536 |
01/06/2018 | 684.40p | 684.80p | 677.89p | 681.20p | 3287913 |
31/05/2018 | 675.40p | 679.80p | 675.40p | 678.00p | 4745645 |
30/05/2018 | 678.00p | 678.40p | 672.20p | 674.40p | 2283578 |
29/05/2018 | 684.40p | 684.60p | 672.40p | 674.40p | 3561979 |
25/05/2018 | 684.80p | 688.40p | 682.80p | 685.80p | 3216269 |
24/05/2018 | 686.80p | 690.40p | 678.60p | 678.60p | 4388434 |
23/05/2018 | 694.40p | 696.40p | 683.60p | 684.60p | 4157854 |
22/05/2018 | 694.40p | 698.00p | 692.20p | 693.80p | 3056257 |
21/05/2018 | 695.00p | 696.40p | 689.60p | 692.80p | 2120303 |
18/05/2018 | 700.00p | 701.80p | 690.40p | 693.00p | 3350930 |
17/05/2018 | 689.60p | 703.00p | 688.20p | 697.00p | 3980845 |
16/05/2018 | 685.40p | 687.80p | 681.60p | 681.60p | 2707903 |
15/05/2018 | 688.00p | 692.80p | 684.20p | 684.20p | 3490573 |
14/05/2018 | 694.80p | 697.60p | 690.40p | 690.40p | 2660379 |
11/05/2018 | 690.00p | 695.80p | 689.60p | 694.00p | 3185184 |
10/05/2018 | 687.00p | 693.80p | 685.00p | 689.40p | 2823484 |
09/05/2018 | 682.80p | 687.00p | 675.80p | 684.80p | 2954873 |
08/05/2018 | 676.20p | 687.67p | 647.94p | 680.40p | 3363417 |
04/05/2018 | 675.40p | 678.60p | 671.08p | 672.00p | 2946023 |
03/05/2018 | 669.40p | 673.00p | 666.75p | 671.80p | 2648937 |
02/05/2018 | 672.80p | 675.80p | 665.60p | 669.40p | 2489920 |
01/05/2018 | 669.80p | 680.40p | 669.80p | 673.00p | 1217449 |
30/04/2018 | 673.40p | 678.80p | 671.40p | 672.40p | 2965598 |
27/04/2018 | 666.40p | 672.60p | 666.40p | 672.00p | 2683468 |
26/04/2018 | 663.00p | 668.00p | 659.20p | 666.60p | 2114075 |
25/04/2018 | 656.20p | 664.40p | 656.20p | 660.80p | 2415967 |
24/04/2018 | 665.60p | 669.20p | 662.80p | 663.00p | 1889616 |
23/04/2018 | 664.80p | 667.80p | 661.00p | 664.00p | 2082392 |
20/04/2018 | 662.00p | 669.40p | 660.20p | 666.00p | 3138146 |
19/04/2018 | 658.40p | 662.20p | 658.40p | 661.00p | 2154857 |
18/04/2018 | 659.20p | 662.00p | 654.40p | 661.00p | 2548793 |
17/04/2018 | 650.60p | 658.00p | 649.80p | 657.40p | 2097965 |
16/04/2018 | 654.00p | 655.40p | 648.60p | 651.00p | 2499131 |
13/04/2018 | 652.00p | 653.80p | 648.60p | 653.80p | 2402642 |
12/04/2018 | 645.00p | 653.40p | 644.80p | 653.00p | 2480482 |
11/04/2018 | 652.00p | 653.40p | 643.80p | 645.80p | 2856026 |
10/04/2018 | 654.00p | 655.80p | 649.87p | 653.60p | 2216193 |
09/04/2018 | 653.00p | 655.80p | 649.60p | 652.80p | 1341346 |
06/04/2018 | 651.60p | 653.07p | 647.80p | 649.80p | 2691132 |
05/04/2018 | 650.20p | 653.60p | 645.40p | 653.20p | 2606649 |
04/04/2018 | 639.00p | 645.20p | 635.20p | 644.80p | 2249802 |
03/04/2018 | 638.60p | 644.20p | 630.60p | 641.20p | 3079564 |
29/03/2018 | 639.00p | 647.20p | 637.80p | 642.00p | 3709418 |
28/03/2018 | 636.60p | 644.60p | 631.00p | 644.60p | 3553450 |
27/03/2018 | 641.20p | 643.40p | 636.20p | 638.60p | 2753148 |
26/03/2018 | 638.40p | 641.00p | 631.60p | 635.00p | 2285994 |
23/03/2018 | 638.00p | 644.00p | 634.80p | 636.60p | 3098266 |
22/03/2018 | 645.40p | 650.60p | 639.40p | 642.00p | 3683696 |
21/03/2018 | 653.80p | 654.40p | 644.00p | 648.60p | 3237533 |
20/03/2018 | 648.40p | 662.40p | 647.00p | 652.60p | 4104883 |
19/03/2018 | 632.80p | 650.20p | 631.80p | 648.00p | 3920896 |
16/03/2018 | 636.00p | 638.80p | 630.60p | 632.00p | 7711441 |
15/03/2018 | 636.20p | 639.40p | 628.40p | 637.40p | 2376447 |
14/03/2018 | 635.60p | 642.00p | 634.20p | 637.20p | 2372527 |
13/03/2018 | 641.60p | 645.40p | 636.00p | 636.80p | 2829947 |
12/03/2018 | 640.60p | 643.40p | 637.80p | 642.60p | 2459889 |
09/03/2018 | 643.00p | 644.35p | 635.20p | 637.60p | 2130387 |
08/03/2018 | 636.20p | 644.00p | 634.48p | 642.60p | 2298590 |
07/03/2018 | 629.20p | 634.20p | 627.20p | 634.20p | 2482687 |
06/03/2018 | 638.80p | 641.40p | 627.20p | 629.40p | 2646195 |
05/03/2018 | 629.40p | 636.20p | 626.80p | 635.00p | 3176486 |
02/03/2018 | 625.00p | 634.60p | 624.00p | 627.60p | 2607172 |
01/03/2018 | 628.00p | 632.40p | 625.60p | 627.00p | 2826799 |
28/02/2018 | 635.00p | 636.00p | 626.80p | 628.00p | 5446628 |
27/02/2018 | 650.80p | 653.00p | 635.00p | 637.20p | 2707395 |
26/02/2018 | 655.00p | 655.00p | 647.80p | 650.20p | 2525575 |
23/02/2018 | 638.80p | 650.80p | 638.40p | 650.40p | 3583827 |
22/02/2018 | 634.40p | 638.20p | 629.20p | 637.80p | 3488957 |
21/02/2018 | 645.60p | 645.60p | 635.80p | 639.00p | 3173548 |
20/02/2018 | 647.00p | 651.00p | 645.00p | 647.60p | 1746018 |
19/02/2018 | 650.00p | 651.00p | 642.80p | 644.40p | 2086423 |
16/02/2018 | 638.60p | 650.20p | 636.80p | 649.00p | 4120177 |
15/02/2018 | 640.40p | 641.80p | 635.60p | 636.00p | 2951350 |
14/02/2018 | 643.20p | 647.20p | 635.40p | 635.40p | 3162566 |
13/02/2018 | 637.40p | 644.80p | 636.00p | 637.80p | 3091330 |
12/02/2018 | 640.80p | 645.20p | 633.80p | 635.60p | 3253785 |
09/02/2018 | 630.60p | 638.00p | 628.40p | 633.40p | 3767459 |
08/02/2018 | 640.00p | 642.20p | 631.80p | 632.20p | 4834085 |
07/02/2018 | 634.20p | 647.60p | 628.20p | 644.40p | 4283051 |
06/02/2018 | 629.60p | 641.40p | 610.00p | 631.00p | 4764911 |
05/02/2018 | 655.00p | 655.00p | 642.40p | 648.20p | 3952103 |
02/02/2018 | 660.00p | 661.00p | 655.00p | 658.20p | 2986941 |
01/02/2018 | 670.80p | 678.40p | 657.40p | 660.20p | 4856695 |
31/01/2018 | 675.00p | 675.80p | 664.60p | 668.60p | 5334265 |
30/01/2018 | 677.20p | 680.20p | 670.00p | 671.80p | 4117355 |
29/01/2018 | 688.20p | 688.20p | 679.40p | 679.40p | 2900609 |
26/01/2018 | 684.00p | 691.00p | 680.00p | 686.40p | 3443587 |
25/01/2018 | 678.00p | 686.20p | 675.40p | 680.00p | 4019463 |
24/01/2018 | 680.00p | 683.20p | 675.80p | 678.80p | 2743188 |
*Close Price adjusted for both dividends and splits