Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2018 | 903.00p | 918.25p | 888.00p | 896.50p | 731950 |
05/02/2018 | 952.00p | 952.00p | 917.00p | 923.00p | 374382 |
02/02/2018 | 970.00p | 970.00p | 955.00p | 956.50p | 225875 |
01/02/2018 | 969.00p | 975.50p | 964.50p | 970.00p | 149397 |
31/01/2018 | 980.00p | 980.00p | 960.00p | 967.00p | 200528 |
30/01/2018 | 969.50p | 979.50p | 968.00p | 973.00p | 293720 |
29/01/2018 | 980.00p | 986.50p | 967.50p | 969.50p | 186077 |
26/01/2018 | 969.00p | 980.50p | 960.50p | 977.00p | 315243 |
25/01/2018 | 961.00p | 977.00p | 950.00p | 966.50p | 233585 |
24/01/2018 | 978.50p | 983.00p | 964.00p | 964.00p | 287834 |
23/01/2018 | 991.50p | 1,000.00p | 976.50p | 981.00p | 280510 |
22/01/2018 | 994.00p | 998.16p | 981.00p | 986.00p | 201528 |
19/01/2018 | 985.50p | 998.00p | 981.48p | 992.00p | 273132 |
18/01/2018 | 1,001.00p | 1,001.00p | 979.50p | 983.00p | 211781 |
17/01/2018 | 1,010.00p | 1,013.00p | 991.00p | 996.50p | 321090 |
16/01/2018 | 999.00p | 1,014.00p | 988.00p | 1,006.00p | 393191 |
15/01/2018 | 996.50p | 1,043.00p | 976.50p | 983.50p | 848958 |
12/01/2018 | 936.50p | 956.00p | 924.00p | 951.50p | 319398 |
11/01/2018 | 936.00p | 940.00p | 928.00p | 930.00p | 301994 |
10/01/2018 | 934.50p | 938.50p | 923.00p | 937.00p | 302458 |
09/01/2018 | 924.50p | 934.00p | 923.00p | 932.50p | 231315 |
08/01/2018 | 926.00p | 926.50p | 918.00p | 921.50p | 222538 |
05/01/2018 | 918.00p | 929.00p | 917.50p | 926.00p | 236858 |
04/01/2018 | 915.50p | 920.00p | 912.00p | 918.00p | 274201 |
03/01/2018 | 898.00p | 918.00p | 892.86p | 913.00p | 167727 |
02/01/2018 | 910.00p | 915.98p | 906.00p | 915.00p | 223591 |
29/12/2017 | 916.00p | 916.00p | 909.50p | 913.00p | 70502 |
28/12/2017 | 914.50p | 920.50p | 909.50p | 914.00p | 243677 |
27/12/2017 | 930.00p | 930.00p | 906.50p | 919.00p | 159779 |
22/12/2017 | 913.00p | 916.46p | 902.78p | 907.50p | 162342 |
21/12/2017 | 888.50p | 916.50p | 888.50p | 912.50p | 333140 |
20/12/2017 | 896.50p | 897.50p | 885.54p | 894.00p | 211611 |
19/12/2017 | 875.00p | 904.00p | 873.50p | 897.00p | 464508 |
18/12/2017 | 859.50p | 884.50p | 855.00p | 877.00p | 511101 |
15/12/2017 | 835.00p | 855.00p | 834.81p | 855.00p | 668512 |
14/12/2017 | 846.50p | 850.00p | 835.50p | 835.50p | 458676 |
13/12/2017 | 856.00p | 859.50p | 843.00p | 848.50p | 394147 |
12/12/2017 | 868.50p | 871.00p | 854.27p | 858.00p | 316394 |
11/12/2017 | 879.50p | 879.50p | 867.00p | 869.50p | 232863 |
08/12/2017 | 866.00p | 879.00p | 856.47p | 875.50p | 291115 |
07/12/2017 | 871.50p | 875.50p | 865.00p | 868.00p | 361529 |
06/12/2017 | 859.00p | 876.50p | 853.25p | 870.00p | 316814 |
05/12/2017 | 863.00p | 869.50p | 854.00p | 863.00p | 234520 |
04/12/2017 | 877.50p | 877.50p | 863.00p | 863.00p | 336638 |
01/12/2017 | 867.00p | 873.50p | 854.50p | 871.50p | 343838 |
30/11/2017 | 874.50p | 877.00p | 860.00p | 867.00p | 333531 |
29/11/2017 | 884.50p | 889.50p | 875.50p | 878.50p | 246443 |
28/11/2017 | 885.00p | 900.00p | 880.00p | 884.00p | 206660 |
27/11/2017 | 895.00p | 895.00p | 883.50p | 883.50p | 232426 |
24/11/2017 | 894.50p | 899.00p | 881.00p | 890.50p | 367263 |
23/11/2017 | 872.50p | 894.50p | 869.50p | 894.50p | 228058 |
22/11/2017 | 885.00p | 891.00p | 873.00p | 876.50p | 312283 |
21/11/2017 | 872.50p | 885.23p | 870.50p | 885.00p | 483897 |
20/11/2017 | 874.00p | 876.50p | 865.50p | 876.50p | 462231 |
17/11/2017 | 874.50p | 876.00p | 870.00p | 873.00p | 271115 |
16/11/2017 | 871.00p | 885.49p | 868.50p | 873.50p | 483941 |
15/11/2017 | 873.50p | 883.50p | 864.50p | 870.50p | 326055 |
14/11/2017 | 870.00p | 880.50p | 867.45p | 878.50p | 536358 |
13/11/2017 | 900.00p | 900.50p | 865.77p | 869.00p | 599409 |
10/11/2017 | 899.50p | 910.00p | 895.50p | 897.00p | 287539 |
09/11/2017 | 925.50p | 925.75p | 901.00p | 903.50p | 308351 |
08/11/2017 | 923.00p | 930.00p | 917.00p | 923.50p | 497861 |
07/11/2017 | 933.00p | 944.00p | 911.98p | 924.50p | 284734 |
06/11/2017 | 942.00p | 945.00p | 933.87p | 934.50p | 224703 |
03/11/2017 | 945.00p | 950.36p | 937.00p | 940.00p | 437535 |
02/11/2017 | 949.50p | 952.70p | 928.00p | 938.00p | 264149 |
01/11/2017 | 941.50p | 952.00p | 932.90p | 941.00p | 485316 |
31/10/2017 | 944.00p | 952.50p | 936.00p | 937.00p | 450231 |
30/10/2017 | 949.00p | 962.00p | 939.35p | 951.00p | 439756 |
27/10/2017 | 936.00p | 942.50p | 931.50p | 939.50p | 330298 |
26/10/2017 | 931.50p | 960.00p | 925.00p | 930.50p | 970235 |
25/10/2017 | 916.00p | 930.50p | 916.00p | 926.00p | 393609 |
24/10/2017 | 909.00p | 921.00p | 905.46p | 917.50p | 395717 |
23/10/2017 | 918.00p | 920.50p | 908.50p | 911.50p | 263321 |
20/10/2017 | 920.50p | 936.78p | 914.33p | 915.50p | 218189 |
19/10/2017 | 919.00p | 926.50p | 907.00p | 915.00p | 379002 |
18/10/2017 | 922.50p | 926.50p | 916.50p | 922.00p | 139076 |
17/10/2017 | 934.50p | 936.28p | 915.50p | 921.00p | 170349 |
16/10/2017 | 933.50p | 938.50p | 925.00p | 927.00p | 170704 |
13/10/2017 | 933.50p | 935.00p | 923.50p | 932.00p | 492705 |
12/10/2017 | 933.00p | 934.50p | 927.00p | 932.00p | 186421 |
11/10/2017 | 941.00p | 941.00p | 927.00p | 931.00p | 361211 |
10/10/2017 | 948.00p | 948.00p | 932.50p | 937.50p | 341826 |
09/10/2017 | 952.00p | 958.00p | 946.50p | 951.00p | 361721 |
06/10/2017 | 953.00p | 954.00p | 944.50p | 951.00p | 288891 |
05/10/2017 | 961.00p | 962.50p | 946.00p | 948.00p | 304922 |
04/10/2017 | 938.50p | 963.50p | 932.00p | 962.50p | 878711 |
03/10/2017 | 918.50p | 921.50p | 911.50p | 921.00p | 385201 |
02/10/2017 | 922.50p | 924.50p | 915.00p | 916.00p | 282494 |
29/09/2017 | 901.50p | 916.50p | 899.50p | 916.50p | 636327 |
28/09/2017 | 894.50p | 903.00p | 894.50p | 900.00p | 242664 |
27/09/2017 | 895.00p | 904.50p | 877.50p | 893.00p | 698816 |
26/09/2017 | 912.50p | 914.00p | 904.00p | 905.00p | 258470 |
25/09/2017 | 915.00p | 924.50p | 908.00p | 908.00p | 198715 |
22/09/2017 | 914.50p | 914.50p | 906.50p | 914.50p | 394318 |
21/09/2017 | 922.50p | 927.50p | 911.00p | 913.50p | 264168 |
20/09/2017 | 930.00p | 936.00p | 920.00p | 921.50p | 307237 |
19/09/2017 | 932.50p | 938.00p | 930.50p | 932.50p | 142297 |
18/09/2017 | 931.50p | 941.00p | 927.00p | 927.00p | 244641 |
15/09/2017 | 950.00p | 951.00p | 924.50p | 928.50p | 1020544 |
14/09/2017 | 951.00p | 967.50p | 942.50p | 949.50p | 290122 |
13/09/2017 | 952.00p | 956.50p | 949.50p | 950.00p | 276672 |
12/09/2017 | 960.00p | 965.00p | 951.50p | 952.00p | 321225 |
11/09/2017 | 952.50p | 965.50p | 952.50p | 959.00p | 190083 |
08/09/2017 | 923.00p | 948.50p | 921.50p | 947.50p | 274211 |
07/09/2017 | 951.00p | 951.00p | 942.50p | 948.50p | 213724 |
06/09/2017 | 956.00p | 957.00p | 941.50p | 946.50p | 360183 |
05/09/2017 | 952.50p | 964.00p | 951.00p | 957.00p | 272780 |
04/09/2017 | 957.00p | 957.00p | 945.00p | 953.00p | 334559 |
01/09/2017 | 958.00p | 963.50p | 954.00p | 960.00p | 164463 |
31/08/2017 | 960.50p | 966.00p | 951.50p | 956.00p | 342170 |
30/08/2017 | 938.50p | 980.00p | 932.50p | 961.50p | 860879 |
29/08/2017 | 936.00p | 939.00p | 928.00p | 930.50p | 352235 |
25/08/2017 | 942.50p | 949.00p | 937.00p | 937.50p | 287505 |
24/08/2017 | 931.00p | 940.50p | 923.00p | 936.00p | 319636 |
23/08/2017 | 930.00p | 932.50p | 917.00p | 925.00p | 463988 |
22/08/2017 | 919.50p | 930.50p | 918.00p | 926.00p | 359615 |
21/08/2017 | 918.00p | 927.00p | 914.50p | 922.00p | 204292 |
18/08/2017 | 917.50p | 922.50p | 910.50p | 919.50p | 217221 |
17/08/2017 | 929.00p | 933.00p | 915.50p | 917.50p | 246152 |
16/08/2017 | 927.50p | 938.00p | 927.50p | 931.50p | 271950 |
15/08/2017 | 920.00p | 925.00p | 912.50p | 924.00p | 281096 |
14/08/2017 | 919.50p | 926.00p | 910.00p | 921.50p | 310706 |
11/08/2017 | 917.50p | 918.00p | 902.50p | 904.00p | 602901 |
10/08/2017 | 924.00p | 929.50p | 916.50p | 920.00p | 311996 |
09/08/2017 | 922.00p | 924.00p | 907.00p | 920.50p | 344962 |
08/08/2017 | 935.50p | 941.50p | 916.50p | 921.00p | 557152 |
07/08/2017 | 927.00p | 940.50p | 927.00p | 940.50p | 505668 |
04/08/2017 | 908.00p | 928.50p | 908.00p | 925.50p | 322661 |
03/08/2017 | 903.50p | 913.00p | 900.00p | 905.00p | 363071 |
02/08/2017 | 902.00p | 913.50p | 900.00p | 902.00p | 334536 |
01/08/2017 | 917.00p | 917.00p | 900.50p | 902.00p | 646304 |
31/07/2017 | 907.50p | 920.00p | 900.00p | 910.00p | 622412 |
28/07/2017 | 900.00p | 914.50p | 898.50p | 903.50p | 712363 |
27/07/2017 | 885.00p | 920.50p | 876.00p | 899.00p | 1785411 |
26/07/2017 | 855.50p | 860.00p | 850.50p | 857.50p | 353464 |
25/07/2017 | 852.00p | 855.00p | 846.00p | 848.50p | 472113 |
24/07/2017 | 848.50p | 850.50p | 843.50p | 847.00p | 548304 |
21/07/2017 | 831.00p | 849.00p | 831.00p | 845.00p | 610335 |
20/07/2017 | 818.00p | 838.00p | 818.00p | 834.00p | 410416 |
19/07/2017 | 815.00p | 821.00p | 805.50p | 818.50p | 236837 |
18/07/2017 | 810.50p | 813.50p | 806.00p | 810.00p | 293601 |
17/07/2017 | 800.50p | 812.00p | 799.00p | 812.00p | 520574 |
14/07/2017 | 781.50p | 802.50p | 781.50p | 799.50p | 479303 |
13/07/2017 | 792.50p | 812.00p | 790.00p | 796.00p | 320064 |
12/07/2017 | 794.50p | 805.50p | 786.50p | 793.00p | 657793 |
11/07/2017 | 797.00p | 797.00p | 780.00p | 790.00p | 380103 |
10/07/2017 | 778.50p | 794.50p | 776.00p | 794.00p | 490566 |
07/07/2017 | 771.50p | 778.50p | 770.00p | 775.00p | 272730 |
06/07/2017 | 775.00p | 778.50p | 765.50p | 773.00p | 208403 |
05/07/2017 | 761.50p | 777.50p | 761.50p | 775.00p | 326164 |
04/07/2017 | 772.00p | 773.00p | 758.50p | 763.00p | 327812 |
03/07/2017 | 759.00p | 775.00p | 752.50p | 771.50p | 433606 |
30/06/2017 | 751.00p | 758.00p | 747.50p | 753.50p | 366729 |
29/06/2017 | 760.00p | 760.00p | 746.00p | 751.00p | 385201 |
28/06/2017 | 753.50p | 765.00p | 747.00p | 759.00p | 280931 |
27/06/2017 | 767.50p | 767.50p | 753.00p | 755.00p | 358247 |
26/06/2017 | 765.50p | 770.50p | 761.50p | 770.00p | 299946 |
23/06/2017 | 751.00p | 768.50p | 751.00p | 768.00p | 325556 |
22/06/2017 | 758.00p | 760.50p | 752.50p | 760.50p | 255863 |
21/06/2017 | 749.00p | 758.50p | 748.00p | 757.50p | 243433 |
20/06/2017 | 759.50p | 762.50p | 749.00p | 752.50p | 243816 |
19/06/2017 | 760.00p | 768.50p | 754.00p | 755.00p | 308501 |
16/06/2017 | 742.00p | 762.50p | 742.00p | 761.50p | 1176568 |
15/06/2017 | 764.00p | 766.50p | 728.50p | 739.50p | 699251 |
14/06/2017 | 766.50p | 772.00p | 759.50p | 759.50p | 409416 |
13/06/2017 | 758.00p | 770.00p | 756.50p | 764.50p | 573906 |
12/06/2017 | 762.00p | 768.50p | 754.50p | 754.50p | 485103 |
09/06/2017 | 755.00p | 766.50p | 750.00p | 764.50p | 671091 |
08/06/2017 | 743.00p | 754.00p | 740.50p | 753.50p | 432233 |
07/06/2017 | 746.50p | 756.00p | 742.00p | 743.50p | 403358 |
06/06/2017 | 763.00p | 775.08p | 745.00p | 746.50p | 511081 |
05/06/2017 | 757.50p | 781.50p | 757.50p | 767.00p | 167392 |
02/06/2017 | 781.00p | 785.50p | 775.00p | 782.00p | 303189 |
01/06/2017 | 779.50p | 784.50p | 776.50p | 780.00p | 287685 |
31/05/2017 | 784.50p | 786.00p | 775.50p | 777.50p | 472231 |
30/05/2017 | 777.00p | 787.00p | 775.25p | 784.50p | 267113 |
26/05/2017 | 779.00p | 785.00p | 776.50p | 783.00p | 336986 |
25/05/2017 | 762.00p | 783.50p | 762.00p | 780.00p | 222685 |
24/05/2017 | 778.50p | 782.00p | 777.50p | 779.50p | 318606 |
23/05/2017 | 773.50p | 783.00p | 767.50p | 781.50p | 394613 |
22/05/2017 | 777.50p | 778.50p | 766.00p | 771.50p | 389395 |
19/05/2017 | 760.00p | 778.50p | 759.50p | 774.00p | 553233 |
18/05/2017 | 770.00p | 773.50p | 738.50p | 760.50p | 1255792 |
17/05/2017 | 802.00p | 827.50p | 787.00p | 788.50p | 960408 |
16/05/2017 | 793.50p | 810.00p | 787.58p | 807.50p | 1041674 |
15/05/2017 | 797.00p | 806.00p | 796.50p | 796.50p | 501434 |
12/05/2017 | 806.50p | 809.00p | 799.50p | 800.00p | 249139 |
11/05/2017 | 818.00p | 823.50p | 805.50p | 805.50p | 370795 |
10/05/2017 | 823.00p | 823.50p | 818.00p | 820.00p | 261171 |
09/05/2017 | 812.00p | 823.00p | 812.00p | 819.50p | 360965 |
08/05/2017 | 817.00p | 817.00p | 801.50p | 811.50p | 362964 |
05/05/2017 | 826.00p | 826.00p | 812.50p | 815.00p | 447203 |
04/05/2017 | 825.50p | 829.00p | 819.00p | 823.00p | 594796 |
03/05/2017 | 829.50p | 829.50p | 816.00p | 821.00p | 333106 |
02/05/2017 | 835.00p | 835.00p | 824.00p | 829.00p | 405270 |
28/04/2017 | 831.00p | 835.50p | 825.50p | 833.50p | 306509 |
27/04/2017 | 836.50p | 836.50p | 825.00p | 827.00p | 289072 |
26/04/2017 | 828.00p | 835.50p | 825.50p | 835.00p | 531662 |
25/04/2017 | 831.50p | 836.50p | 825.50p | 831.50p | 730118 |
*Close Price adjusted for both dividends and splits