Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/01/2018 | 796.00p | 796.00p | 787.70p | 792.00p | 9127 |
22/01/2018 | 796.00p | 796.00p | 786.00p | 792.00p | 3027 |
19/01/2018 | 792.20p | 792.88p | 787.50p | 791.00p | 18051 |
18/01/2018 | 786.00p | 792.00p | 786.00p | 786.00p | 5723 |
17/01/2018 | 788.00p | 796.00p | 786.00p | 792.00p | 12632 |
16/01/2018 | 792.00p | 796.00p | 790.16p | 792.00p | 15901 |
15/01/2018 | 792.00p | 792.00p | 784.50p | 788.00p | 17015 |
12/01/2018 | 790.00p | 794.00p | 781.70p | 782.00p | 19465 |
11/01/2018 | 790.00p | 790.00p | 781.70p | 790.00p | 8898 |
10/01/2018 | 790.00p | 790.00p | 781.70p | 790.00p | 13036 |
09/01/2018 | 784.00p | 790.00p | 777.36p | 786.00p | 11866 |
08/01/2018 | 779.39p | 780.00p | 776.10p | 780.00p | 12572 |
05/01/2018 | 777.39p | 783.40p | 776.10p | 781.00p | 6956 |
04/01/2018 | 782.00p | 782.00p | 774.00p | 779.00p | 10814 |
03/01/2018 | 772.10p | 777.00p | 772.10p | 777.00p | 7555 |
02/01/2018 | 780.00p | 780.00p | 772.00p | 777.00p | 12599 |
29/12/2017 | 775.00p | 775.20p | 774.96p | 775.00p | 4305 |
28/12/2017 | 782.00p | 782.00p | 774.00p | 775.00p | 7857 |
27/12/2017 | 778.00p | 778.00p | 773.00p | 778.00p | 5450 |
22/12/2017 | 774.00p | 778.50p | 774.00p | 778.50p | 3206 |
21/12/2017 | 775.00p | 778.50p | 774.00p | 778.50p | 993 |
20/12/2017 | 775.00p | 778.50p | 775.00p | 778.50p | 2747 |
19/12/2017 | 776.81p | 782.00p | 773.59p | 778.00p | 9531 |
18/12/2017 | 780.00p | 780.00p | 774.78p | 778.00p | 4214 |
15/12/2017 | 773.50p | 776.04p | 773.50p | 773.50p | 4575 |
14/12/2017 | 774.00p | 776.34p | 772.00p | 774.00p | 2214 |
13/12/2017 | 780.00p | 780.00p | 774.68p | 780.00p | 592 |
12/12/2017 | 774.97p | 775.50p | 772.44p | 775.50p | 7925 |
11/12/2017 | 775.00p | 775.25p | 770.50p | 775.25p | 4225 |
08/12/2017 | 770.10p | 775.25p | 770.10p | 775.25p | 8100 |
07/12/2017 | 775.00p | 780.67p | 770.00p | 776.00p | 9484 |
06/12/2017 | 780.00p | 782.25p | 775.00p | 778.50p | 5925 |
05/12/2017 | 787.05p | 787.75p | 783.34p | 785.50p | 4266 |
04/12/2017 | 790.00p | 790.00p | 780.50p | 785.00p | 3200 |
01/12/2017 | 785.00p | 785.00p | 777.44p | 785.00p | 8469 |
30/11/2017 | 785.00p | 785.00p | 776.50p | 785.00p | 14480 |
29/11/2017 | 783.00p | 785.00p | 776.50p | 780.50p | 7455 |
28/11/2017 | 783.00p | 783.00p | 778.00p | 778.00p | 7885 |
27/11/2017 | 779.92p | 779.92p | 775.50p | 778.00p | 11903 |
24/11/2017 | 773.50p | 780.08p | 773.00p | 778.00p | 6685 |
23/11/2017 | 773.00p | 780.00p | 773.00p | 776.75p | 17871 |
22/11/2017 | 782.00p | 782.50p | 775.60p | 778.00p | 7571 |
21/11/2017 | 779.00p | 783.00p | 772.10p | 774.00p | 26791 |
20/11/2017 | 778.00p | 779.00p | 771.35p | 774.50p | 5480 |
17/11/2017 | 779.00p | 774.50p | 769.20p | 772.00p | 6624 |
16/11/2017 | 779.00p | 774.67p | 769.93p | 773.00p | 12473 |
15/11/2017 | 779.00p | 779.00p | 757.33p | 772.00p | 21967 |
14/11/2017 | 783.00p | 785.00p | 777.00p | 781.75p | 7908 |
13/11/2017 | 773.00p | 782.91p | 773.77p | 778.00p | 14173 |
10/11/2017 | 773.00p | 782.00p | 771.00p | 771.00p | 14181 |
09/11/2017 | 782.00p | 782.50p | 773.00p | 773.00p | 8316 |
08/11/2017 | 775.00p | 780.50p | 767.44p | 777.50p | 17364 |
07/11/2017 | 770.00p | 770.00p | 761.45p | 768.50p | 17944 |
06/11/2017 | 769.50p | 770.00p | 760.50p | 765.00p | 13643 |
03/11/2017 | 766.00p | 770.00p | 763.20p | 765.25p | 17964 |
02/11/2017 | 766.50p | 767.00p | 760.50p | 763.75p | 12022 |
01/11/2017 | 769.00p | 770.00p | 759.10p | 763.00p | 25448 |
31/10/2017 | 768.50p | 768.50p | 759.00p | 761.00p | 23775 |
30/10/2017 | 769.00p | 769.00p | 759.00p | 759.00p | 13753 |
27/10/2017 | 769.00p | 769.00p | 759.00p | 769.00p | 21332 |
26/10/2017 | 765.00p | 769.00p | 759.00p | 759.00p | 14197 |
25/10/2017 | 768.00p | 769.00p | 758.00p | 758.00p | 43946 |
24/10/2017 | 765.00p | 766.00p | 759.60p | 762.00p | 15512 |
23/10/2017 | 758.00p | 764.00p | 759.60p | 761.50p | 14868 |
20/10/2017 | 758.00p | 762.00p | 755.00p | 760.50p | 18207 |
19/10/2017 | 755.00p | 755.50p | 752.93p | 753.25p | 9448 |
18/10/2017 | 755.00p | 755.60p | 752.80p | 754.25p | 13513 |
17/10/2017 | 754.00p | 754.00p | 748.00p | 752.00p | 8519 |
16/10/2017 | 754.00p | 754.00p | 748.00p | 754.00p | 7363 |
13/10/2017 | 753.00p | 753.00p | 748.50p | 748.50p | 26954 |
12/10/2017 | 744.00p | 752.00p | 744.00p | 748.00p | 3408 |
11/10/2017 | 743.00p | 749.50p | 743.00p | 748.00p | 4102 |
10/10/2017 | 738.00p | 740.50p | 738.00p | 740.50p | 3 |
09/10/2017 | 733.00p | 742.00p | 739.50p | 739.50p | 9776 |
06/10/2017 | 733.00p | 742.00p | 733.00p | 742.00p | 10425 |
05/10/2017 | 732.00p | 732.00p | 728.00p | 731.75p | 5075 |
04/10/2017 | 735.00p | 735.00p | 728.50p | 732.00p | 1652 |
03/10/2017 | 724.00p | 735.00p | 724.00p | 730.75p | 1743 |
02/10/2017 | 724.00p | 724.00p | 724.00p | 724.00p | 6952 |
29/09/2017 | 714.00p | 720.00p | 719.00p | 720.00p | 14945 |
28/09/2017 | 714.00p | 719.00p | 714.00p | 719.00p | 22 |
27/09/2017 | 717.50p | 719.00p | 714.00p | 719.00p | 1532 |
26/09/2017 | 715.00p | 718.50p | 715.00p | 715.00p | 2468 |
25/09/2017 | 722.00p | 722.00p | 719.75p | 719.75p | 1500 |
22/09/2017 | 718.50p | 718.50p | 717.00p | 717.00p | 5870 |
21/09/2017 | 712.00p | 713.25p | 712.00p | 713.25p | 48 |
20/09/2017 | 712.50p | 716.00p | 715.00p | 716.00p | 7468 |
19/09/2017 | 712.50p | 715.00p | 712.00p | 715.00p | 69 |
18/09/2017 | 712.00p | 715.75p | 712.00p | 715.75p | 15 |
15/09/2017 | 711.00p | 711.00p | 711.00p | 711.00p | 1812 |
14/09/2017 | 712.00p | 712.00p | 712.00p | 712.00p | 4 |
13/09/2017 | 725.00p | 725.00p | 718.00p | 722.50p | 3991 |
12/09/2017 | 725.00p | 725.00p | 720.00p | 720.00p | 66 |
11/09/2017 | 724.50p | 725.00p | 719.50p | 723.00p | 3758 |
08/09/2017 | 718.50p | 722.50p | 719.50p | 719.50p | 2064 |
07/09/2017 | 718.50p | 725.00p | 718.00p | 722.50p | 547 |
06/09/2017 | 718.00p | 724.00p | 722.50p | 722.50p | 12818 |
05/09/2017 | 718.00p | 724.00p | 722.50p | 724.00p | 7832 |
04/09/2017 | 718.00p | 728.00p | 718.00p | 722.50p | 358 |
01/09/2017 | 725.00p | 725.00p | 723.50p | 723.50p | 181 |
31/08/2017 | 728.00p | 723.50p | 723.00p | 723.00p | 21544 |
30/08/2017 | 728.00p | 728.00p | 723.50p | 723.50p | 9171 |
29/08/2017 | 728.00p | 728.00p | 718.50p | 723.25p | 6277 |
25/08/2017 | 718.50p | 728.00p | 718.50p | 723.25p | 5611 |
24/08/2017 | 718.50p | 728.00p | 718.50p | 724.00p | 338 |
23/08/2017 | 718.50p | 728.00p | 718.50p | 725.00p | 18 |
22/08/2017 | 728.00p | 728.00p | 720.50p | 725.00p | 6034 |
21/08/2017 | 728.00p | 728.00p | 719.50p | 722.50p | 4572 |
18/08/2017 | 727.50p | 728.00p | 722.00p | 722.00p | 2726 |
17/08/2017 | 719.50p | 729.00p | 719.50p | 722.00p | 3446 |
16/08/2017 | 730.00p | 730.00p | 723.00p | 728.00p | 1354 |
15/08/2017 | 724.50p | 725.00p | 718.00p | 725.00p | 11492 |
14/08/2017 | 724.50p | 725.00p | 718.00p | 718.00p | 1946 |
11/08/2017 | 715.00p | 719.00p | 714.00p | 718.50p | 5446 |
10/08/2017 | 719.00p | 719.00p | 719.00p | 719.00p | 4110 |
09/08/2017 | 725.00p | 732.00p | 724.00p | 732.00p | 435 |
08/08/2017 | 733.00p | 733.00p | 730.00p | 730.00p | 765 |
07/08/2017 | 735.50p | 735.50p | 724.00p | 726.00p | 3620 |
04/08/2017 | 730.00p | 736.00p | 730.00p | 734.00p | 25 |
03/08/2017 | 735.00p | 735.00p | 733.00p | 733.00p | 72 |
02/08/2017 | 735.00p | 733.00p | 732.25p | 732.25p | 4675 |
01/08/2017 | 735.00p | 733.00p | 732.75p | 733.00p | 4969 |
31/07/2017 | 735.00p | 732.75p | 730.00p | 732.75p | 16991 |
28/07/2017 | 735.00p | 735.00p | 730.00p | 730.00p | 3595 |
27/07/2017 | 734.00p | 734.00p | 732.00p | 732.00p | 5469 |
26/07/2017 | 732.50p | 735.50p | 731.00p | 731.00p | 16031 |
25/07/2017 | 739.00p | 739.00p | 732.00p | 735.50p | 5916 |
24/07/2017 | 732.50p | 737.00p | 732.00p | 737.00p | 10473 |
21/07/2017 | 732.50p | 741.50p | 732.50p | 736.50p | 8836 |
20/07/2017 | 733.50p | 740.00p | 730.50p | 739.50p | 3766 |
19/07/2017 | 740.00p | 741.00p | 732.50p | 737.75p | 20388 |
18/07/2017 | 731.00p | 736.00p | 727.00p | 731.00p | 3429 |
17/07/2017 | 731.00p | 737.00p | 731.00p | 734.25p | 5667 |
14/07/2017 | 734.00p | 735.00p | 730.00p | 735.00p | 8770 |
13/07/2017 | 726.00p | 733.50p | 726.00p | 729.25p | 4682 |
12/07/2017 | 719.00p | 726.00p | 719.00p | 723.50p | 2059 |
11/07/2017 | 715.00p | 718.50p | 715.00p | 718.50p | 1 |
10/07/2017 | 717.00p | 722.00p | 715.00p | 718.50p | 5088 |
07/07/2017 | 709.00p | 709.75p | 709.00p | 709.75p | 1500 |
06/07/2017 | 710.00p | 710.00p | 702.00p | 702.00p | 2327 |
05/07/2017 | 703.00p | 710.00p | 703.00p | 706.50p | 144 |
04/07/2017 | 704.00p | 706.00p | 700.00p | 703.00p | 4022 |
03/07/2017 | 700.00p | 707.00p | 700.00p | 707.00p | 771 |
30/06/2017 | 707.00p | 707.00p | 703.50p | 703.50p | 32 |
29/06/2017 | 707.00p | 707.00p | 700.00p | 703.50p | 4081 |
28/06/2017 | 700.00p | 707.00p | 700.00p | 700.00p | 857 |
27/06/2017 | 707.00p | 707.00p | 700.00p | 703.50p | 254 |
26/06/2017 | 700.00p | 707.00p | 703.50p | 703.50p | 7600 |
23/06/2017 | 700.00p | 707.00p | 700.00p | 707.00p | 1711 |
22/06/2017 | 707.00p | 707.00p | 700.00p | 700.00p | 186 |
21/06/2017 | 703.00p | 703.50p | 703.50p | 703.50p | 0 |
20/06/2017 | 703.00p | 703.50p | 703.00p | 703.50p | 1500 |
19/06/2017 | 706.00p | 707.00p | 704.75p | 704.75p | 4688 |
16/06/2017 | 703.00p | 705.00p | 699.00p | 705.00p | 20335 |
15/06/2017 | 699.50p | 701.85p | 694.00p | 696.00p | 23020 |
14/06/2017 | 702.50p | 702.50p | 696.50p | 696.50p | 12641 |
13/06/2017 | 697.50p | 701.63p | 695.00p | 700.00p | 24181 |
12/06/2017 | 699.50p | 703.00p | 698.12p | 701.00p | 14271 |
09/06/2017 | 696.00p | 703.55p | 693.00p | 701.25p | 40220 |
08/06/2017 | 701.50p | 702.50p | 694.50p | 700.75p | 34957 |
07/06/2017 | 697.50p | 702.58p | 695.00p | 698.00p | 20048 |
06/06/2017 | 698.00p | 703.40p | 697.50p | 700.25p | 17509 |
05/06/2017 | 700.00p | 704.50p | 697.50p | 700.75p | 17459 |
02/06/2017 | 704.00p | 704.00p | 697.50p | 703.50p | 26325 |
01/06/2017 | 704.00p | 704.00p | 698.00p | 704.00p | 13404 |
31/05/2017 | 700.00p | 701.00p | 696.82p | 701.00p | 12103 |
30/05/2017 | 704.00p | 708.00p | 697.59p | 701.00p | 26859 |
26/05/2017 | 702.00p | 703.50p | 695.80p | 701.50p | 36531 |
25/05/2017 | 698.50p | 704.00p | 698.50p | 703.00p | 37483 |
24/05/2017 | 698.50p | 703.00p | 697.00p | 700.25p | 26505 |
23/05/2017 | 698.50p | 705.00p | 696.90p | 700.00p | 30897 |
22/05/2017 | 697.00p | 702.50p | 691.75p | 698.00p | 41915 |
19/05/2017 | 694.48p | 694.48p | 690.35p | 693.50p | 3872 |
18/05/2017 | 696.00p | 699.60p | 690.00p | 693.50p | 7258 |
17/05/2017 | 697.00p | 700.00p | 695.00p | 699.00p | 14329 |
16/05/2017 | 702.50p | 703.50p | 698.05p | 701.50p | 19498 |
15/05/2017 | 705.50p | 706.25p | 700.00p | 700.50p | 36017 |
12/05/2017 | 702.00p | 702.00p | 699.75p | 699.75p | 6247 |
11/05/2017 | 697.00p | 703.00p | 697.00p | 699.75p | 23403 |
10/05/2017 | 697.50p | 701.58p | 697.00p | 701.50p | 23854 |
09/05/2017 | 702.00p | 702.00p | 696.50p | 699.00p | 40388 |
08/05/2017 | 701.00p | 703.00p | 697.00p | 699.00p | 29805 |
05/05/2017 | 694.50p | 707.00p | 692.33p | 702.50p | 49908 |
04/05/2017 | 691.00p | 693.50p | 687.50p | 687.50p | 31760 |
03/05/2017 | 688.00p | 690.00p | 687.35p | 687.75p | 25548 |
02/05/2017 | 685.00p | 685.77p | 681.00p | 684.00p | 25821 |
28/04/2017 | 686.00p | 688.00p | 681.00p | 681.00p | 26902 |
27/04/2017 | 685.00p | 686.00p | 680.55p | 681.00p | 39647 |
26/04/2017 | 685.00p | 685.00p | 681.21p | 684.50p | 18175 |
25/04/2017 | 685.00p | 686.00p | 681.00p | 683.00p | 12770 |
24/04/2017 | 690.00p | 691.47p | 683.46p | 684.00p | 24252 |
21/04/2017 | 688.00p | 690.50p | 684.33p | 685.75p | 36016 |
20/04/2017 | 685.00p | 696.96p | 685.00p | 688.00p | 85943 |
19/04/2017 | 679.50p | 683.50p | 679.50p | 681.25p | 21128 |
18/04/2017 | 682.50p | 683.10p | 679.50p | 681.00p | 32753 |
13/04/2017 | 682.00p | 684.90p | 679.00p | 680.50p | 32194 |
12/04/2017 | 682.00p | 683.10p | 681.75p | 682.00p | 21358 |
11/04/2017 | 681.00p | 681.50p | 678.40p | 678.75p | 22207 |
10/04/2017 | 681.50p | 683.30p | 679.00p | 679.00p | 16239 |
07/04/2017 | 681.00p | 684.80p | 675.50p | 677.00p | 34608 |
*Close Price adjusted for both dividends and splits