Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2018 | 517.80p | 518.70p | 514.80p | 516.30p | 22533934 |
25/01/2018 | 515.50p | 520.98p | 515.30p | 516.70p | 23196822 |
24/01/2018 | 516.10p | 520.71p | 514.10p | 515.50p | 41397976 |
23/01/2018 | 518.10p | 518.10p | 514.70p | 515.70p | 24075868 |
22/01/2018 | 511.10p | 517.64p | 508.66p | 515.80p | 30579168 |
19/01/2018 | 515.20p | 515.60p | 507.70p | 509.90p | 34644780 |
18/01/2018 | 516.80p | 519.70p | 513.20p | 516.50p | 21014914 |
17/01/2018 | 516.00p | 519.30p | 512.50p | 516.30p | 25507072 |
16/01/2018 | 525.00p | 528.30p | 516.10p | 518.30p | 40135688 |
15/01/2018 | 533.60p | 534.20p | 531.00p | 532.70p | 18536140 |
12/01/2018 | 532.20p | 536.20p | 528.26p | 534.80p | 29692772 |
11/01/2018 | 529.80p | 534.00p | 528.60p | 533.00p | 28182780 |
10/01/2018 | 528.40p | 531.80p | 528.00p | 530.50p | 22932004 |
09/01/2018 | 527.60p | 529.40p | 524.60p | 528.00p | 24162256 |
08/01/2018 | 529.40p | 530.56p | 526.90p | 527.40p | 23867370 |
05/01/2018 | 530.00p | 531.31p | 526.70p | 529.60p | 22255302 |
04/01/2018 | 529.10p | 530.86p | 527.11p | 530.00p | 28964328 |
03/01/2018 | 519.20p | 525.60p | 518.80p | 524.20p | 24488824 |
02/01/2018 | 524.20p | 524.34p | 514.30p | 517.50p | 19617348 |
29/12/2017 | 517.50p | 523.50p | 517.40p | 522.70p | 10544002 |
28/12/2017 | 519.20p | 519.80p | 518.00p | 518.60p | 10713184 |
27/12/2017 | 518.20p | 520.10p | 517.30p | 518.70p | 17186640 |
22/12/2017 | 518.90p | 519.00p | 514.50p | 517.20p | 9048957 |
21/12/2017 | 508.50p | 520.20p | 508.50p | 519.50p | 24471256 |
20/12/2017 | 508.00p | 510.30p | 504.90p | 508.70p | 26646584 |
19/12/2017 | 508.60p | 511.90p | 505.86p | 507.80p | 22148652 |
18/12/2017 | 506.60p | 510.30p | 502.70p | 509.70p | 21244756 |
15/12/2017 | 505.10p | 509.70p | 501.90p | 505.20p | 39799820 |
14/12/2017 | 505.00p | 507.90p | 503.70p | 504.00p | 25239034 |
13/12/2017 | 509.70p | 511.60p | 505.35p | 505.40p | 36078340 |
12/12/2017 | 499.80p | 511.10p | 498.63p | 511.00p | 35632948 |
11/12/2017 | 492.35p | 499.75p | 492.20p | 498.70p | 27624246 |
08/12/2017 | 488.00p | 493.40p | 482.65p | 492.75p | 28374430 |
07/12/2017 | 493.25p | 494.85p | 487.95p | 488.20p | 25616928 |
06/12/2017 | 490.35p | 496.15p | 490.20p | 494.25p | 28738672 |
05/12/2017 | 493.05p | 495.65p | 491.20p | 491.75p | 30277124 |
04/12/2017 | 495.30p | 496.35p | 490.35p | 493.00p | 29353104 |
01/12/2017 | 492.95p | 496.00p | 489.10p | 492.00p | 35129340 |
30/11/2017 | 493.00p | 495.80p | 489.10p | 489.10p | 60853464 |
29/11/2017 | 497.50p | 500.40p | 492.75p | 494.50p | 33800968 |
28/11/2017 | 495.30p | 503.30p | 495.30p | 501.40p | 34052944 |
27/11/2017 | 500.00p | 503.20p | 496.16p | 496.20p | 25064270 |
24/11/2017 | 501.40p | 501.70p | 497.45p | 501.30p | 19075078 |
23/11/2017 | 497.20p | 501.90p | 495.35p | 500.90p | 19384378 |
22/11/2017 | 497.00p | 499.56p | 495.35p | 497.85p | 33633132 |
21/11/2017 | 492.15p | 498.15p | 491.28p | 494.30p | 25860480 |
20/11/2017 | 492.95p | 494.80p | 491.00p | 492.00p | 23401476 |
17/11/2017 | 490.15p | 495.05p | 488.05p | 493.10p | 21853512 |
16/11/2017 | 497.60p | 500.20p | 490.45p | 491.15p | 34939732 |
15/11/2017 | 499.75p | 500.70p | 493.15p | 495.00p | 32717880 |
14/11/2017 | 506.00p | 508.00p | 502.00p | 503.00p | 25618864 |
13/11/2017 | 508.60p | 516.85p | 506.72p | 506.90p | 22130416 |
10/11/2017 | 516.00p | 517.50p | 506.90p | 506.90p | 24431440 |
09/11/2017 | 518.60p | 520.60p | 514.20p | 514.60p | 34898360 |
08/11/2017 | 525.00p | 525.90p | 521.50p | 524.10p | 29885258 |
07/11/2017 | 524.90p | 529.00p | 522.60p | 524.70p | 37823980 |
06/11/2017 | 516.50p | 522.20p | 515.20p | 521.10p | 28438720 |
03/11/2017 | 518.50p | 521.30p | 514.40p | 516.80p | 24993132 |
02/11/2017 | 512.60p | 519.60p | 509.60p | 518.10p | 35127656 |
01/11/2017 | 519.90p | 519.90p | 512.10p | 514.00p | 42364724 |
31/10/2017 | 522.00p | 522.21p | 501.52p | 510.20p | 60505380 |
30/10/2017 | 497.90p | 504.35p | 496.77p | 501.60p | 37583752 |
27/10/2017 | 488.15p | 497.90p | 488.15p | 497.90p | 29230632 |
26/10/2017 | 488.10p | 491.00p | 486.98p | 490.00p | 24942966 |
25/10/2017 | 494.40p | 495.60p | 486.60p | 487.75p | 23396930 |
24/10/2017 | 489.10p | 497.70p | 489.10p | 496.25p | 27825668 |
23/10/2017 | 490.60p | 492.50p | 487.00p | 490.95p | 19505180 |
20/10/2017 | 492.55p | 493.95p | 489.72p | 491.90p | 23563070 |
19/10/2017 | 488.75p | 492.35p | 486.90p | 492.15p | 43644140 |
18/10/2017 | 490.65p | 494.24p | 487.25p | 488.00p | 23446692 |
17/10/2017 | 491.95p | 494.70p | 489.35p | 490.60p | 24299938 |
16/10/2017 | 491.80p | 494.30p | 491.15p | 491.50p | 22812728 |
13/10/2017 | 490.65p | 494.00p | 490.00p | 490.80p | 19288484 |
12/10/2017 | 489.80p | 491.80p | 488.40p | 491.45p | 15723393 |
11/10/2017 | 490.05p | 491.80p | 487.80p | 488.65p | 15705348 |
10/10/2017 | 487.10p | 491.35p | 485.70p | 489.95p | 17697092 |
09/10/2017 | 487.10p | 487.60p | 483.00p | 486.30p | 14362571 |
06/10/2017 | 490.00p | 490.95p | 486.60p | 488.15p | 19367772 |
05/10/2017 | 485.00p | 490.40p | 484.85p | 490.40p | 20057704 |
04/10/2017 | 485.65p | 486.65p | 483.10p | 485.75p | 24498732 |
03/10/2017 | 480.75p | 486.70p | 478.80p | 486.40p | 22344364 |
02/10/2017 | 480.05p | 481.65p | 477.10p | 480.00p | 20214448 |
29/09/2017 | 477.35p | 480.60p | 475.85p | 477.30p | 23169148 |
28/09/2017 | 472.95p | 476.65p | 471.00p | 476.05p | 22755004 |
27/09/2017 | 472.00p | 473.95p | 468.70p | 473.05p | 25144280 |
26/09/2017 | 473.85p | 475.90p | 470.15p | 471.55p | 26725610 |
25/09/2017 | 464.10p | 473.70p | 463.30p | 472.40p | 25271492 |
22/09/2017 | 463.35p | 468.65p | 461.60p | 466.60p | 21771644 |
21/09/2017 | 461.15p | 463.70p | 460.80p | 463.50p | 25454124 |
20/09/2017 | 456.25p | 459.40p | 454.05p | 459.40p | 21238064 |
19/09/2017 | 450.95p | 457.40p | 450.95p | 456.10p | 22748954 |
18/09/2017 | 450.50p | 454.65p | 449.45p | 450.80p | 16867780 |
15/09/2017 | 450.40p | 450.90p | 445.10p | 448.25p | 49778408 |
14/09/2017 | 453.00p | 457.50p | 450.15p | 451.70p | 28760860 |
13/09/2017 | 447.30p | 454.35p | 446.60p | 452.35p | 27571204 |
12/09/2017 | 450.05p | 450.15p | 446.20p | 448.90p | 17966880 |
11/09/2017 | 448.40p | 450.25p | 445.65p | 449.10p | 14343009 |
08/09/2017 | 449.90p | 450.85p | 445.30p | 446.10p | 13844664 |
07/09/2017 | 448.30p | 451.55p | 447.25p | 449.90p | 18098478 |
06/09/2017 | 445.00p | 448.15p | 441.05p | 446.75p | 25161372 |
05/09/2017 | 447.00p | 449.85p | 446.55p | 446.70p | 25376092 |
04/09/2017 | 443.10p | 447.45p | 442.55p | 446.45p | 10149385 |
01/09/2017 | 447.15p | 448.30p | 442.80p | 444.75p | 16659965 |
31/08/2017 | 442.80p | 446.70p | 440.75p | 445.15p | 28626644 |
30/08/2017 | 442.15p | 444.15p | 440.00p | 441.90p | 17103594 |
29/08/2017 | 446.05p | 446.05p | 437.15p | 440.40p | 24350138 |
25/08/2017 | 445.60p | 447.45p | 444.35p | 445.50p | 14108335 |
24/08/2017 | 445.40p | 447.05p | 443.15p | 443.15p | 21872700 |
23/08/2017 | 442.65p | 444.70p | 440.60p | 444.50p | 18038984 |
22/08/2017 | 441.65p | 443.75p | 441.30p | 442.20p | 19345996 |
21/08/2017 | 440.70p | 442.95p | 437.95p | 440.15p | 16528945 |
18/08/2017 | 441.75p | 443.10p | 438.25p | 440.00p | 23037084 |
17/08/2017 | 443.30p | 447.50p | 442.35p | 443.20p | 20309196 |
16/08/2017 | 446.60p | 449.65p | 445.25p | 445.45p | 20164816 |
15/08/2017 | 446.05p | 449.00p | 443.25p | 444.10p | 17436898 |
14/08/2017 | 448.50p | 449.20p | 444.60p | 446.10p | 22260008 |
11/08/2017 | 452.80p | 453.60p | 447.75p | 447.75p | 26598624 |
10/08/2017 | 462.95p | 463.60p | 456.90p | 457.75p | 25638624 |
09/08/2017 | 469.15p | 471.55p | 467.85p | 468.85p | 19122578 |
08/08/2017 | 468.25p | 473.40p | 468.25p | 471.15p | 21005664 |
07/08/2017 | 464.05p | 469.50p | 464.05p | 468.45p | 20177768 |
04/08/2017 | 457.85p | 465.00p | 457.65p | 463.30p | 14537290 |
03/08/2017 | 457.45p | 461.30p | 453.60p | 460.60p | 24752806 |
02/08/2017 | 456.85p | 459.70p | 450.55p | 459.30p | 26726832 |
01/08/2017 | 455.00p | 462.90p | 452.45p | 456.45p | 38316476 |
31/07/2017 | 445.55p | 449.35p | 444.15p | 445.80p | 27406524 |
28/07/2017 | 442.30p | 445.60p | 439.75p | 443.65p | 23437148 |
27/07/2017 | 444.00p | 447.80p | 442.60p | 444.70p | 18404586 |
26/07/2017 | 447.05p | 449.85p | 444.65p | 445.15p | 18957934 |
25/07/2017 | 442.00p | 447.65p | 441.25p | 446.45p | 21661488 |
24/07/2017 | 443.70p | 443.80p | 436.95p | 439.75p | 40556060 |
21/07/2017 | 449.85p | 454.40p | 444.95p | 446.30p | 21301192 |
20/07/2017 | 448.55p | 454.05p | 447.35p | 450.25p | 21469804 |
19/07/2017 | 448.00p | 448.20p | 442.95p | 445.95p | 17128144 |
18/07/2017 | 445.80p | 450.20p | 442.75p | 445.45p | 16595054 |
17/07/2017 | 446.00p | 451.00p | 446.00p | 447.85p | 20804540 |
14/07/2017 | 447.75p | 448.25p | 443.25p | 444.80p | 28708392 |
13/07/2017 | 450.10p | 450.55p | 445.65p | 446.85p | 31211152 |
12/07/2017 | 445.15p | 454.70p | 445.00p | 450.65p | 21948400 |
11/07/2017 | 444.25p | 444.85p | 438.10p | 442.45p | 21368148 |
10/07/2017 | 447.05p | 447.45p | 441.50p | 443.75p | 16473217 |
07/07/2017 | 443.40p | 446.10p | 440.65p | 444.00p | 27296052 |
06/07/2017 | 445.90p | 448.60p | 441.25p | 445.90p | 23198434 |
05/07/2017 | 450.80p | 451.90p | 442.90p | 444.15p | 23760010 |
04/07/2017 | 450.10p | 451.05p | 447.85p | 450.00p | 15709293 |
03/07/2017 | 444.00p | 453.05p | 443.10p | 451.30p | 21092456 |
30/06/2017 | 446.00p | 448.95p | 440.45p | 442.80p | 31642936 |
29/06/2017 | 455.80p | 458.05p | 449.90p | 449.90p | 25903638 |
28/06/2017 | 457.85p | 462.15p | 452.95p | 455.30p | 22630402 |
27/06/2017 | 457.55p | 462.20p | 456.00p | 460.30p | 19247800 |
26/06/2017 | 457.60p | 460.55p | 456.65p | 457.80p | 17065316 |
23/06/2017 | 453.55p | 457.10p | 450.45p | 456.35p | 17014984 |
22/06/2017 | 455.55p | 458.25p | 450.00p | 456.75p | 21301506 |
21/06/2017 | 460.45p | 461.20p | 454.15p | 456.70p | 26924614 |
20/06/2017 | 472.35p | 475.60p | 459.40p | 460.25p | 30596244 |
19/06/2017 | 469.70p | 474.70p | 468.30p | 472.65p | 17021016 |
16/06/2017 | 463.10p | 468.55p | 462.05p | 466.65p | 65404112 |
15/06/2017 | 460.50p | 467.00p | 455.90p | 460.95p | 37046632 |
14/06/2017 | 470.10p | 470.75p | 461.45p | 461.60p | 33181310 |
13/06/2017 | 474.00p | 474.20p | 468.30p | 470.15p | 19478634 |
12/06/2017 | 471.65p | 475.15p | 464.20p | 470.90p | 27923012 |
09/06/2017 | 460.00p | 468.30p | 459.20p | 467.80p | 31239560 |
08/06/2017 | 455.45p | 459.75p | 453.75p | 456.35p | 34929380 |
07/06/2017 | 468.85p | 469.00p | 456.55p | 456.80p | 46155220 |
06/06/2017 | 463.00p | 466.00p | 458.60p | 464.90p | 33077466 |
05/06/2017 | 465.00p | 469.50p | 463.35p | 464.05p | 29041814 |
02/06/2017 | 469.50p | 470.65p | 462.17p | 462.75p | 44097968 |
01/06/2017 | 470.55p | 471.90p | 466.70p | 470.00p | 28436366 |
31/05/2017 | 472.00p | 474.30p | 466.47p | 466.70p | 88552552 |
30/05/2017 | 473.40p | 476.50p | 471.05p | 472.10p | 28652932 |
26/05/2017 | 470.20p | 475.70p | 469.03p | 474.55p | 29908672 |
25/05/2017 | 477.20p | 478.00p | 471.30p | 473.10p | 29507120 |
24/05/2017 | 475.20p | 479.39p | 474.20p | 478.50p | 32102780 |
23/05/2017 | 474.40p | 476.90p | 473.10p | 474.25p | 27894340 |
22/05/2017 | 473.45p | 478.00p | 472.30p | 473.95p | 34686476 |
19/05/2017 | 471.05p | 475.45p | 469.25p | 472.15p | 39719664 |
18/05/2017 | 468.60p | 470.15p | 461.00p | 469.00p | 40513572 |
17/05/2017 | 466.90p | 472.10p | 466.05p | 470.50p | 40748120 |
16/05/2017 | 463.90p | 471.95p | 457.64p | 469.25p | 59379960 |
15/05/2017 | 463.00p | 468.63p | 458.12p | 464.20p | 39886460 |
12/05/2017 | 455.55p | 460.00p | 454.90p | 460.00p | 65810288 |
11/05/2017 | 454.80p | 462.00p | 453.35p | 455.95p | 75351704 |
10/05/2017 | 456.70p | 463.15p | 455.70p | 460.55p | 34584336 |
09/05/2017 | 457.00p | 458.65p | 454.85p | 455.75p | 23046590 |
08/05/2017 | 453.00p | 456.40p | 450.60p | 454.45p | 33630200 |
05/05/2017 | 440.00p | 451.40p | 437.68p | 451.35p | 40751336 |
04/05/2017 | 449.00p | 453.20p | 441.64p | 444.80p | 42779172 |
03/05/2017 | 449.35p | 449.80p | 445.40p | 446.65p | 33244204 |
02/05/2017 | 451.00p | 455.65p | 448.10p | 449.60p | 44147616 |
28/04/2017 | 446.45p | 453.57p | 442.40p | 442.50p | 32770928 |
27/04/2017 | 450.15p | 453.65p | 441.10p | 442.65p | 29001118 |
26/04/2017 | 449.80p | 454.73p | 446.45p | 453.65p | 32183104 |
25/04/2017 | 450.75p | 451.00p | 448.14p | 449.25p | 30660416 |
24/04/2017 | 447.95p | 452.35p | 445.20p | 449.30p | 27472264 |
21/04/2017 | 445.25p | 450.03p | 440.90p | 441.40p | 40137600 |
20/04/2017 | 445.80p | 455.00p | 443.49p | 446.65p | 34904988 |
19/04/2017 | 448.00p | 451.25p | 445.62p | 447.80p | 47662380 |
18/04/2017 | 465.55p | 466.55p | 452.60p | 452.60p | 56252880 |
13/04/2017 | 472.15p | 475.00p | 464.80p | 471.10p | 32372652 |
12/04/2017 | 474.00p | 476.40p | 470.90p | 472.50p | 26774008 |
*Close Price adjusted for both dividends and splits