Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2017 | 744.50p | 750.00p | 743.50p | 748.50p | 32678 |
29/03/2017 | 762.00p | 762.75p | 738.00p | 740.50p | 118589 |
28/03/2017 | 731.50p | 753.00p | 729.07p | 752.50p | 134271 |
27/03/2017 | 727.00p | 747.00p | 727.00p | 747.00p | 81819 |
24/03/2017 | 722.00p | 734.50p | 719.50p | 732.50p | 138703 |
23/03/2017 | 730.50p | 735.56p | 712.00p | 723.50p | 68664 |
22/03/2017 | 733.00p | 735.50p | 708.73p | 715.00p | 118700 |
21/03/2017 | 749.50p | 755.00p | 732.50p | 736.50p | 75663 |
20/03/2017 | 759.00p | 759.00p | 733.00p | 754.00p | 36288 |
17/03/2017 | 723.50p | 746.50p | 723.50p | 746.50p | 137945 |
16/03/2017 | 741.00p | 763.00p | 733.62p | 742.50p | 195181 |
15/03/2017 | 783.50p | 783.50p | 752.46p | 761.00p | 58458 |
14/03/2017 | 774.50p | 781.00p | 740.50p | 762.00p | 68058 |
13/03/2017 | 786.50p | 787.00p | 767.00p | 778.50p | 92336 |
10/03/2017 | 773.00p | 789.57p | 772.00p | 782.00p | 46403 |
09/03/2017 | 763.00p | 788.50p | 761.92p | 772.50p | 35416 |
08/03/2017 | 780.00p | 780.00p | 752.50p | 765.50p | 342408 |
07/03/2017 | 763.00p | 779.00p | 751.00p | 769.00p | 45855 |
06/03/2017 | 772.00p | 790.00p | 772.00p | 776.00p | 29530 |
03/03/2017 | 774.00p | 782.00p | 747.38p | 777.50p | 32740 |
02/03/2017 | 764.00p | 783.50p | 764.00p | 778.50p | 58089 |
01/03/2017 | 785.00p | 789.50p | 771.00p | 783.50p | 73565 |
28/02/2017 | 768.50p | 804.00p | 768.50p | 783.50p | 52080 |
27/02/2017 | 797.50p | 797.50p | 775.30p | 785.00p | 229096 |
24/02/2017 | 783.50p | 785.50p | 768.81p | 776.00p | 22134 |
23/02/2017 | 810.00p | 810.00p | 772.00p | 779.50p | 28909 |
22/02/2017 | 800.00p | 801.00p | 784.50p | 795.50p | 50520 |
21/02/2017 | 800.00p | 800.00p | 773.00p | 794.50p | 40729 |
20/02/2017 | 782.00p | 788.50p | 778.00p | 778.00p | 34122 |
17/02/2017 | 807.00p | 807.00p | 778.50p | 779.00p | 53004 |
16/02/2017 | 809.00p | 809.00p | 784.60p | 785.00p | 43426 |
15/02/2017 | 763.00p | 796.00p | 763.00p | 792.00p | 27505 |
14/02/2017 | 764.00p | 784.50p | 763.40p | 781.50p | 53142 |
13/02/2017 | 792.50p | 797.00p | 782.00p | 785.00p | 36702 |
10/02/2017 | 783.00p | 805.00p | 777.68p | 794.50p | 37439 |
09/02/2017 | 771.00p | 792.50p | 771.00p | 787.50p | 25389 |
08/02/2017 | 795.00p | 805.50p | 781.00p | 790.00p | 69682 |
07/02/2017 | 795.00p | 795.00p | 785.00p | 791.50p | 31490 |
06/02/2017 | 782.00p | 789.00p | 772.00p | 785.50p | 30472 |
03/02/2017 | 798.50p | 798.50p | 783.72p | 786.50p | 40520 |
02/02/2017 | 784.00p | 792.00p | 770.50p | 791.00p | 26203 |
01/02/2017 | 774.00p | 792.50p | 774.00p | 785.00p | 71339 |
31/01/2017 | 779.00p | 800.00p | 772.55p | 793.00p | 66610 |
30/01/2017 | 783.50p | 796.00p | 779.22p | 796.00p | 26311 |
27/01/2017 | 754.00p | 785.50p | 754.00p | 783.50p | 38936 |
26/01/2017 | 783.00p | 783.00p | 772.00p | 776.50p | 25387 |
25/01/2017 | 785.00p | 791.91p | 774.50p | 781.50p | 25384 |
24/01/2017 | 786.00p | 791.50p | 761.80p | 789.00p | 49579 |
23/01/2017 | 804.50p | 804.50p | 763.88p | 790.00p | 55797 |
20/01/2017 | 784.00p | 791.28p | 764.50p | 790.00p | 42626 |
19/01/2017 | 789.00p | 793.50p | 771.50p | 788.50p | 42266 |
18/01/2017 | 810.00p | 810.00p | 790.00p | 798.00p | 72884 |
17/01/2017 | 791.50p | 808.50p | 752.00p | 808.50p | 136696 |
16/01/2017 | 774.00p | 801.50p | 763.92p | 793.50p | 43503 |
13/01/2017 | 800.00p | 800.00p | 789.50p | 795.00p | 93853 |
12/01/2017 | 794.50p | 801.00p | 787.50p | 798.00p | 64962 |
11/01/2017 | 794.00p | 800.50p | 788.50p | 796.50p | 68667 |
10/01/2017 | 812.50p | 812.50p | 795.00p | 800.00p | 56526 |
09/01/2017 | 781.00p | 817.50p | 781.00p | 802.50p | 70132 |
06/01/2017 | 785.50p | 806.50p | 785.50p | 800.00p | 60069 |
05/01/2017 | 804.00p | 822.00p | 802.00p | 803.50p | 67448 |
04/01/2017 | 781.00p | 806.00p | 781.00p | 797.50p | 58531 |
03/01/2017 | 802.00p | 803.00p | 793.00p | 803.00p | 84668 |
30/12/2016 | 800.00p | 800.00p | 792.46p | 800.00p | 18717 |
29/12/2016 | 802.50p | 804.43p | 795.50p | 800.50p | 25756 |
28/12/2016 | 797.50p | 810.00p | 792.50p | 802.00p | 40908 |
23/12/2016 | 793.50p | 800.00p | 771.29p | 798.50p | 8768 |
22/12/2016 | 806.00p | 806.00p | 785.50p | 798.00p | 30348 |
21/12/2016 | 784.50p | 789.50p | 779.00p | 786.00p | 61294 |
20/12/2016 | 798.50p | 798.50p | 780.00p | 786.00p | 61465 |
19/12/2016 | 795.00p | 813.00p | 795.00p | 801.00p | 50310 |
16/12/2016 | 800.00p | 807.50p | 784.42p | 795.50p | 99705 |
15/12/2016 | 792.00p | 808.50p | 780.59p | 804.00p | 108430 |
14/12/2016 | 800.00p | 809.50p | 787.77p | 805.50p | 110392 |
13/12/2016 | 790.50p | 792.00p | 781.50p | 790.50p | 94472 |
12/12/2016 | 793.50p | 793.50p | 781.00p | 788.00p | 53900 |
09/12/2016 | 789.00p | 793.00p | 776.00p | 791.00p | 109962 |
08/12/2016 | 789.00p | 789.00p | 765.51p | 777.50p | 72039 |
07/12/2016 | 766.50p | 773.00p | 746.00p | 771.00p | 155369 |
06/12/2016 | 768.00p | 768.00p | 744.50p | 751.00p | 216886 |
05/12/2016 | 744.00p | 755.00p | 724.50p | 753.00p | 71575 |
02/12/2016 | 727.00p | 735.50p | 724.00p | 728.50p | 38946 |
01/12/2016 | 709.50p | 735.50p | 709.50p | 735.00p | 380239 |
30/11/2016 | 734.00p | 738.50p | 721.50p | 733.50p | 43917 |
29/11/2016 | 738.00p | 750.00p | 721.62p | 740.00p | 39620 |
28/11/2016 | 754.00p | 754.00p | 736.00p | 748.00p | 46546 |
25/11/2016 | 743.00p | 753.00p | 737.50p | 745.50p | 78385 |
24/11/2016 | 730.50p | 743.50p | 728.50p | 743.50p | 46354 |
23/11/2016 | 736.00p | 746.00p | 726.00p | 732.50p | 63685 |
22/11/2016 | 717.50p | 746.00p | 717.50p | 740.00p | 69459 |
21/11/2016 | 731.00p | 750.00p | 725.00p | 736.50p | 66929 |
18/11/2016 | 732.00p | 753.00p | 730.00p | 751.00p | 99007 |
17/11/2016 | 725.00p | 736.00p | 725.00p | 734.50p | 64122 |
16/11/2016 | 725.50p | 732.50p | 713.00p | 728.00p | 103134 |
15/11/2016 | 726.50p | 734.00p | 721.00p | 722.50p | 52828 |
14/11/2016 | 730.00p | 736.50p | 715.55p | 723.00p | 59012 |
11/11/2016 | 712.00p | 727.00p | 712.00p | 727.00p | 66726 |
10/11/2016 | 727.50p | 741.00p | 714.50p | 718.00p | 59788 |
09/11/2016 | 707.50p | 727.00p | 702.50p | 725.00p | 68405 |
08/11/2016 | 723.00p | 726.16p | 715.00p | 721.00p | 62997 |
07/11/2016 | 731.50p | 736.00p | 715.50p | 717.00p | 43270 |
04/11/2016 | 718.00p | 723.00p | 704.50p | 715.50p | 58073 |
03/11/2016 | 723.50p | 749.00p | 715.25p | 726.00p | 74301 |
02/11/2016 | 703.50p | 725.00p | 703.50p | 716.00p | 58604 |
01/11/2016 | 729.00p | 738.92p | 718.00p | 719.00p | 59581 |
31/10/2016 | 725.50p | 734.22p | 716.90p | 726.50p | 90834 |
28/10/2016 | 730.50p | 742.00p | 717.50p | 735.00p | 79097 |
27/10/2016 | 719.50p | 743.80p | 719.50p | 731.50p | 79627 |
26/10/2016 | 728.50p | 738.50p | 715.50p | 736.00p | 122551 |
25/10/2016 | 729.50p | 734.00p | 714.33p | 727.50p | 72605 |
24/10/2016 | 736.00p | 742.50p | 726.50p | 733.00p | 88465 |
21/10/2016 | 746.00p | 757.50p | 725.50p | 730.50p | 92164 |
20/10/2016 | 760.00p | 760.00p | 720.50p | 731.50p | 108694 |
19/10/2016 | 728.00p | 760.00p | 717.96p | 743.00p | 279711 |
18/10/2016 | 678.00p | 707.00p | 666.45p | 705.50p | 6139757 |
17/10/2016 | 690.50p | 690.50p | 674.00p | 681.50p | 99283 |
14/10/2016 | 675.00p | 686.00p | 675.00p | 680.00p | 67167 |
13/10/2016 | 683.50p | 684.50p | 674.50p | 678.00p | 87255 |
12/10/2016 | 685.50p | 689.00p | 670.01p | 683.00p | 65660 |
11/10/2016 | 693.00p | 693.00p | 683.50p | 685.00p | 79555 |
10/10/2016 | 701.00p | 701.00p | 684.00p | 687.00p | 91488 |
07/10/2016 | 695.00p | 706.00p | 684.00p | 686.50p | 324851 |
06/10/2016 | 705.50p | 710.00p | 701.15p | 705.00p | 115637 |
05/10/2016 | 712.00p | 712.00p | 704.00p | 710.00p | 70040 |
04/10/2016 | 721.00p | 721.00p | 705.50p | 705.50p | 129003 |
03/10/2016 | 711.50p | 717.50p | 702.00p | 708.00p | 94142 |
30/09/2016 | 707.00p | 713.00p | 694.50p | 710.00p | 301872 |
29/09/2016 | 728.00p | 733.00p | 708.50p | 711.50p | 199778 |
28/09/2016 | 714.50p | 733.00p | 714.50p | 725.00p | 159299 |
27/09/2016 | 709.50p | 733.00p | 709.50p | 717.00p | 151941 |
26/09/2016 | 709.00p | 722.00p | 709.00p | 716.50p | 49285 |
23/09/2016 | 725.00p | 726.00p | 708.50p | 717.00p | 68607 |
22/09/2016 | 723.00p | 726.46p | 712.50p | 722.50p | 574898 |
21/09/2016 | 707.00p | 728.50p | 707.00p | 714.50p | 83336 |
20/09/2016 | 725.00p | 731.00p | 715.50p | 721.00p | 395924 |
19/09/2016 | 717.50p | 734.50p | 712.18p | 724.50p | 53826 |
16/09/2016 | 715.50p | 735.00p | 715.50p | 729.50p | 133262 |
15/09/2016 | 717.00p | 728.50p | 717.00p | 727.00p | 57864 |
14/09/2016 | 728.00p | 737.00p | 723.00p | 731.00p | 57160 |
13/09/2016 | 723.00p | 737.50p | 723.00p | 732.00p | 67219 |
12/09/2016 | 732.00p | 737.84p | 724.00p | 730.50p | 94032 |
09/09/2016 | 750.50p | 753.50p | 728.00p | 733.00p | 87822 |
08/09/2016 | 731.00p | 754.00p | 731.00p | 747.50p | 416901 |
07/09/2016 | 725.00p | 741.00p | 714.50p | 733.00p | 106150 |
06/09/2016 | 727.50p | 741.50p | 716.00p | 727.00p | 101025 |
05/09/2016 | 742.00p | 745.00p | 723.00p | 743.00p | 99567 |
02/09/2016 | 733.00p | 742.00p | 715.50p | 734.50p | 156242 |
01/09/2016 | 719.50p | 727.00p | 710.00p | 724.00p | 87218 |
31/08/2016 | 715.00p | 736.00p | 708.00p | 723.00p | 152660 |
30/08/2016 | 749.50p | 749.77p | 704.34p | 719.50p | 427445 |
26/08/2016 | 754.50p | 762.50p | 739.50p | 740.00p | 507128 |
25/08/2016 | 777.00p | 782.42p | 760.00p | 766.00p | 83848 |
24/08/2016 | 774.00p | 796.50p | 760.50p | 785.00p | 49546 |
23/08/2016 | 783.50p | 800.00p | 783.50p | 788.50p | 42413 |
22/08/2016 | 790.50p | 805.00p | 774.00p | 791.50p | 43306 |
19/08/2016 | 794.50p | 809.50p | 788.50p | 807.50p | 35606 |
18/08/2016 | 794.50p | 811.00p | 793.00p | 800.00p | 38233 |
17/08/2016 | 815.50p | 815.50p | 796.50p | 806.00p | 36400 |
16/08/2016 | 818.50p | 827.50p | 806.00p | 808.00p | 67113 |
15/08/2016 | 807.50p | 824.50p | 807.50p | 818.50p | 42098 |
12/08/2016 | 835.50p | 835.50p | 817.00p | 819.00p | 56425 |
11/08/2016 | 807.50p | 829.00p | 807.50p | 818.50p | 80249 |
10/08/2016 | 822.00p | 827.00p | 811.50p | 817.00p | 35462 |
09/08/2016 | 810.50p | 826.00p | 810.50p | 826.00p | 40648 |
08/08/2016 | 814.50p | 828.00p | 807.19p | 817.00p | 48611 |
05/08/2016 | 809.00p | 820.50p | 801.50p | 817.00p | 57650 |
04/08/2016 | 805.00p | 811.00p | 802.50p | 807.00p | 72935 |
03/08/2016 | 800.00p | 804.50p | 798.50p | 804.00p | 34208 |
02/08/2016 | 813.00p | 815.00p | 792.92p | 801.00p | 84363 |
01/08/2016 | 822.00p | 823.00p | 810.00p | 810.50p | 36097 |
29/07/2016 | 815.00p | 821.00p | 812.50p | 818.00p | 72822 |
28/07/2016 | 806.00p | 819.50p | 802.50p | 817.50p | 84882 |
27/07/2016 | 785.50p | 807.00p | 785.50p | 805.50p | 108405 |
26/07/2016 | 794.50p | 796.92p | 785.00p | 790.50p | 76426 |
25/07/2016 | 798.50p | 801.50p | 786.50p | 797.00p | 188822 |
22/07/2016 | 794.50p | 800.00p | 789.00p | 798.00p | 151030 |
21/07/2016 | 786.50p | 797.50p | 779.00p | 797.50p | 123908 |
20/07/2016 | 768.00p | 799.50p | 763.50p | 786.00p | 180667 |
19/07/2016 | 759.00p | 776.50p | 751.00p | 776.50p | 139849 |
18/07/2016 | 757.00p | 768.50p | 744.48p | 766.00p | 83697 |
15/07/2016 | 761.00p | 761.00p | 750.00p | 757.00p | 95018 |
14/07/2016 | 745.00p | 772.50p | 743.50p | 762.50p | 204058 |
13/07/2016 | 745.00p | 745.31p | 719.00p | 745.00p | 112145 |
12/07/2016 | 738.00p | 747.50p | 730.00p | 745.50p | 106638 |
11/07/2016 | 720.00p | 750.00p | 713.50p | 740.00p | 143319 |
08/07/2016 | 698.00p | 719.00p | 698.00p | 719.00p | 86736 |
07/07/2016 | 687.00p | 726.00p | 687.00p | 709.50p | 163577 |
06/07/2016 | 693.50p | 708.00p | 685.00p | 708.00p | 135585 |
05/07/2016 | 701.50p | 704.50p | 680.50p | 698.50p | 148133 |
04/07/2016 | 740.00p | 740.00p | 704.00p | 709.00p | 83559 |
01/07/2016 | 740.00p | 740.00p | 716.50p | 739.00p | 130190 |
30/06/2016 | 736.00p | 739.50p | 711.00p | 737.50p | 171766 |
29/06/2016 | 707.00p | 740.00p | 707.00p | 740.00p | 109999 |
28/06/2016 | 700.00p | 728.00p | 695.50p | 720.00p | 167559 |
27/06/2016 | 736.50p | 742.11p | 668.08p | 694.00p | 310038 |
24/06/2016 | 750.00p | 780.00p | 716.50p | 755.50p | 619220 |
23/06/2016 | 810.00p | 836.50p | 807.31p | 836.50p | 121624 |
22/06/2016 | 804.50p | 814.00p | 791.50p | 810.00p | 137985 |
21/06/2016 | 789.50p | 801.50p | 783.50p | 800.00p | 94884 |
20/06/2016 | 795.00p | 812.50p | 795.00p | 805.50p | 94184 |
*Close Price adjusted for both dividends and splits