Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/04/2017 | 719.00p | 733.83p | 716.00p | 730.00p | 1216581 |
03/04/2017 | 731.50p | 734.83p | 711.93p | 720.00p | 1217969 |
31/03/2017 | 730.50p | 736.50p | 718.50p | 733.50p | 1050043 |
30/03/2017 | 732.50p | 743.27p | 720.00p | 727.50p | 3597206 |
29/03/2017 | 744.50p | 749.00p | 739.50p | 744.00p | 775457 |
28/03/2017 | 745.00p | 750.50p | 741.00p | 745.00p | 1359383 |
27/03/2017 | 750.50p | 753.50p | 745.00p | 752.00p | 1731232 |
24/03/2017 | 746.50p | 765.50p | 746.00p | 758.50p | 4156709 |
23/03/2017 | 718.00p | 748.50p | 712.44p | 746.00p | 3150718 |
22/03/2017 | 717.00p | 717.00p | 705.50p | 708.00p | 739558 |
21/03/2017 | 721.50p | 724.50p | 715.00p | 716.50p | 779751 |
20/03/2017 | 716.50p | 726.00p | 716.50p | 722.00p | 395929 |
17/03/2017 | 721.00p | 726.00p | 714.50p | 720.00p | 1623137 |
16/03/2017 | 722.00p | 725.00p | 708.50p | 719.50p | 668244 |
15/03/2017 | 722.00p | 722.00p | 711.28p | 718.50p | 731113 |
14/03/2017 | 718.00p | 719.00p | 713.00p | 716.50p | 568379 |
13/03/2017 | 723.50p | 723.50p | 711.50p | 719.00p | 746122 |
10/03/2017 | 712.00p | 724.50p | 709.00p | 718.00p | 2649664 |
09/03/2017 | 702.00p | 711.00p | 697.00p | 711.00p | 777579 |
08/03/2017 | 692.50p | 702.00p | 692.50p | 700.50p | 522061 |
07/03/2017 | 705.00p | 710.00p | 695.00p | 696.00p | 652670 |
06/03/2017 | 686.00p | 704.50p | 683.50p | 702.50p | 821614 |
03/03/2017 | 690.00p | 699.50p | 679.00p | 689.00p | 521339 |
02/03/2017 | 701.00p | 701.50p | 691.00p | 691.00p | 767897 |
01/03/2017 | 692.50p | 703.50p | 691.00p | 698.00p | 692130 |
28/02/2017 | 687.00p | 695.50p | 679.00p | 695.00p | 1664821 |
27/02/2017 | 683.00p | 689.50p | 670.00p | 688.00p | 1084409 |
24/02/2017 | 678.50p | 683.00p | 675.50p | 677.00p | 631030 |
23/02/2017 | 685.00p | 685.16p | 677.00p | 682.00p | 742443 |
22/02/2017 | 680.00p | 686.50p | 677.50p | 683.00p | 761901 |
21/02/2017 | 687.50p | 687.50p | 677.50p | 683.50p | 621701 |
20/02/2017 | 688.00p | 691.50p | 680.50p | 682.50p | 902169 |
17/02/2017 | 700.00p | 700.00p | 681.30p | 690.00p | 862375 |
16/02/2017 | 700.00p | 700.00p | 689.50p | 694.00p | 700406 |
15/02/2017 | 696.00p | 700.50p | 695.00p | 698.50p | 1387703 |
14/02/2017 | 698.00p | 701.50p | 691.90p | 701.00p | 839092 |
13/02/2017 | 704.00p | 704.00p | 671.80p | 699.50p | 1225424 |
10/02/2017 | 692.00p | 716.00p | 686.50p | 700.00p | 1561509 |
09/02/2017 | 679.00p | 690.50p | 673.95p | 690.50p | 1106819 |
08/02/2017 | 685.00p | 690.88p | 675.00p | 680.50p | 1310353 |
07/02/2017 | 678.50p | 690.00p | 676.50p | 681.50p | 1122697 |
06/02/2017 | 668.50p | 676.50p | 668.50p | 672.50p | 975425 |
03/02/2017 | 650.00p | 674.50p | 650.00p | 670.50p | 2405418 |
02/02/2017 | 626.00p | 659.50p | 626.00p | 655.00p | 7118187 |
01/02/2017 | 613.50p | 619.00p | 600.56p | 616.00p | 877736 |
31/01/2017 | 600.00p | 610.00p | 597.00p | 606.00p | 1779931 |
30/01/2017 | 613.00p | 613.00p | 604.00p | 605.00p | 890521 |
27/01/2017 | 606.00p | 614.34p | 591.47p | 613.00p | 1212418 |
26/01/2017 | 591.00p | 610.50p | 586.00p | 607.50p | 1286315 |
25/01/2017 | 609.50p | 609.50p | 592.50p | 594.00p | 1711309 |
24/01/2017 | 613.00p | 615.50p | 598.00p | 602.50p | 1374633 |
23/01/2017 | 620.00p | 623.00p | 615.00p | 616.00p | 1678992 |
20/01/2017 | 620.00p | 622.00p | 618.50p | 621.00p | 2400132 |
19/01/2017 | 621.00p | 624.00p | 615.50p | 621.00p | 1402454 |
18/01/2017 | 606.50p | 626.84p | 599.00p | 624.50p | 1919015 |
17/01/2017 | 622.50p | 622.50p | 605.00p | 607.50p | 1074054 |
16/01/2017 | 620.50p | 627.50p | 613.37p | 617.00p | 1219550 |
13/01/2017 | 614.00p | 624.00p | 614.00p | 619.00p | 4466368 |
12/01/2017 | 618.00p | 622.00p | 604.00p | 615.00p | 1297909 |
11/01/2017 | 628.00p | 636.74p | 618.00p | 619.00p | 1919112 |
10/01/2017 | 642.50p | 645.50p | 630.05p | 633.00p | 1195302 |
09/01/2017 | 641.00p | 650.00p | 636.00p | 636.00p | 1571426 |
06/01/2017 | 645.00p | 654.00p | 643.50p | 646.50p | 704853 |
05/01/2017 | 650.00p | 653.00p | 642.50p | 651.00p | 795526 |
04/01/2017 | 653.00p | 661.50p | 650.00p | 659.00p | 3243303 |
03/01/2017 | 636.00p | 650.00p | 634.54p | 650.00p | 933235 |
30/12/2016 | 641.00p | 644.50p | 638.00p | 642.50p | 290671 |
29/12/2016 | 638.00p | 648.00p | 634.00p | 645.50p | 328112 |
28/12/2016 | 645.00p | 648.50p | 640.50p | 641.50p | 399417 |
23/12/2016 | 644.50p | 648.50p | 640.50p | 645.50p | 1028515 |
22/12/2016 | 636.50p | 648.50p | 630.88p | 645.50p | 962286 |
21/12/2016 | 644.00p | 646.88p | 634.57p | 636.00p | 1211325 |
20/12/2016 | 646.00p | 649.50p | 643.50p | 646.50p | 2405523 |
19/12/2016 | 650.00p | 656.00p | 643.00p | 647.00p | 1418200 |
16/12/2016 | 656.50p | 662.50p | 637.00p | 648.50p | 3407484 |
15/12/2016 | 634.50p | 663.50p | 625.22p | 663.00p | 3222507 |
14/12/2016 | 611.00p | 620.50p | 610.50p | 615.00p | 2311620 |
13/12/2016 | 626.50p | 633.46p | 608.50p | 617.00p | 5275266 |
12/12/2016 | 639.00p | 639.00p | 627.00p | 628.50p | 588633 |
09/12/2016 | 627.50p | 635.00p | 624.15p | 635.00p | 1381558 |
08/12/2016 | 632.50p | 637.50p | 629.00p | 629.50p | 774611 |
07/12/2016 | 636.00p | 640.50p | 622.91p | 636.00p | 1594142 |
06/12/2016 | 628.00p | 631.50p | 619.00p | 628.50p | 779896 |
05/12/2016 | 621.00p | 637.00p | 620.87p | 631.50p | 543020 |
02/12/2016 | 650.00p | 656.00p | 621.00p | 629.50p | 1600504 |
01/12/2016 | 656.50p | 658.00p | 644.00p | 657.00p | 2509292 |
30/11/2016 | 671.50p | 672.50p | 648.50p | 652.00p | 1534402 |
29/11/2016 | 674.50p | 674.50p | 657.00p | 671.50p | 1416023 |
28/11/2016 | 678.50p | 678.50p | 669.00p | 670.50p | 808103 |
25/11/2016 | 672.00p | 676.00p | 667.50p | 676.00p | 978395 |
24/11/2016 | 666.00p | 671.00p | 656.00p | 669.50p | 1551016 |
23/11/2016 | 656.50p | 666.00p | 654.80p | 660.00p | 1184765 |
22/11/2016 | 652.00p | 658.50p | 648.00p | 654.00p | 669950 |
21/11/2016 | 644.50p | 658.50p | 643.50p | 647.00p | 1007801 |
18/11/2016 | 639.50p | 650.00p | 638.50p | 649.00p | 1246804 |
17/11/2016 | 641.00p | 646.50p | 635.50p | 642.00p | 679429 |
16/11/2016 | 644.50p | 648.50p | 636.00p | 637.50p | 780805 |
15/11/2016 | 640.00p | 655.00p | 640.00p | 645.50p | 1132842 |
14/11/2016 | 631.00p | 647.50p | 623.86p | 641.50p | 1122814 |
11/11/2016 | 626.00p | 633.00p | 615.20p | 625.50p | 2349451 |
10/11/2016 | 657.50p | 661.98p | 627.50p | 629.00p | 2464143 |
09/11/2016 | 647.50p | 666.00p | 634.50p | 656.00p | 1466557 |
08/11/2016 | 680.00p | 680.00p | 659.50p | 668.00p | 1500445 |
07/11/2016 | 673.00p | 685.50p | 673.00p | 676.50p | 781247 |
04/11/2016 | 684.00p | 686.90p | 666.50p | 673.00p | 1484915 |
03/11/2016 | 705.00p | 716.15p | 686.50p | 688.50p | 2386710 |
02/11/2016 | 691.50p | 700.50p | 683.50p | 686.00p | 1146587 |
01/11/2016 | 700.50p | 703.50p | 693.00p | 700.50p | 947171 |
31/10/2016 | 690.00p | 702.00p | 690.00p | 696.50p | 928452 |
28/10/2016 | 696.50p | 702.00p | 689.00p | 694.50p | 1532078 |
27/10/2016 | 685.00p | 707.50p | 680.50p | 699.00p | 2598336 |
26/10/2016 | 681.50p | 687.50p | 656.67p | 686.00p | 2807445 |
25/10/2016 | 703.50p | 704.00p | 677.18p | 679.00p | 1454890 |
24/10/2016 | 708.00p | 713.00p | 701.50p | 703.50p | 1402653 |
21/10/2016 | 719.00p | 719.00p | 703.75p | 705.50p | 1734157 |
20/10/2016 | 705.50p | 721.00p | 703.85p | 719.50p | 3898799 |
19/10/2016 | 728.50p | 729.66p | 706.00p | 709.00p | 1598364 |
18/10/2016 | 738.50p | 744.50p | 721.50p | 725.00p | 1431401 |
17/10/2016 | 730.00p | 739.50p | 725.21p | 734.50p | 2068620 |
14/10/2016 | 735.00p | 746.00p | 729.00p | 734.00p | 2574869 |
13/10/2016 | 728.50p | 733.00p | 723.00p | 731.50p | 828288 |
12/10/2016 | 748.00p | 752.35p | 729.50p | 732.50p | 1541543 |
11/10/2016 | 764.00p | 764.00p | 746.91p | 750.00p | 1412305 |
10/10/2016 | 750.00p | 768.50p | 750.00p | 760.00p | 1385122 |
07/10/2016 | 750.00p | 760.00p | 749.00p | 750.50p | 1355387 |
06/10/2016 | 748.00p | 757.00p | 743.50p | 752.00p | 1298604 |
05/10/2016 | 752.00p | 752.00p | 741.50p | 743.00p | 922447 |
04/10/2016 | 741.00p | 762.50p | 741.00p | 749.50p | 1483255 |
03/10/2016 | 736.50p | 749.00p | 736.50p | 748.00p | 1195241 |
30/09/2016 | 729.00p | 742.22p | 718.00p | 742.00p | 1382488 |
29/09/2016 | 747.00p | 747.00p | 732.00p | 734.00p | 543812 |
28/09/2016 | 741.00p | 748.50p | 738.50p | 743.00p | 912351 |
27/09/2016 | 738.00p | 742.00p | 732.00p | 739.50p | 1703742 |
26/09/2016 | 747.50p | 747.50p | 733.23p | 737.50p | 835556 |
23/09/2016 | 749.00p | 756.55p | 745.50p | 747.00p | 1375419 |
22/09/2016 | 760.00p | 760.00p | 746.50p | 754.50p | 3674447 |
21/09/2016 | 775.00p | 781.50p | 755.23p | 756.00p | 2348786 |
20/09/2016 | 736.00p | 772.85p | 722.20p | 769.00p | 4580298 |
19/09/2016 | 722.50p | 728.50p | 714.00p | 721.50p | 2142331 |
16/09/2016 | 728.50p | 730.00p | 718.64p | 719.00p | 18880330 |
15/09/2016 | 722.50p | 728.50p | 721.00p | 726.50p | 1909836 |
14/09/2016 | 726.00p | 729.50p | 721.10p | 725.50p | 2877567 |
13/09/2016 | 715.00p | 732.21p | 707.47p | 725.00p | 4051950 |
12/09/2016 | 710.00p | 715.40p | 698.50p | 711.00p | 1564357 |
09/09/2016 | 717.50p | 727.50p | 712.50p | 714.50p | 1673852 |
08/09/2016 | 712.50p | 725.87p | 708.50p | 721.50p | 1258211 |
07/09/2016 | 709.00p | 714.50p | 707.00p | 714.00p | 1345042 |
06/09/2016 | 709.50p | 717.50p | 701.00p | 707.50p | 1182829 |
05/09/2016 | 699.50p | 714.50p | 699.50p | 712.00p | 745153 |
02/09/2016 | 700.00p | 705.50p | 695.00p | 704.50p | 1080342 |
01/09/2016 | 690.50p | 702.00p | 690.50p | 699.50p | 2295238 |
31/08/2016 | 700.00p | 700.00p | 686.00p | 689.50p | 995799 |
30/08/2016 | 699.50p | 704.50p | 696.50p | 699.50p | 485501 |
26/08/2016 | 701.50p | 704.50p | 694.75p | 700.50p | 491610 |
25/08/2016 | 707.50p | 707.50p | 694.50p | 698.50p | 697007 |
24/08/2016 | 705.00p | 709.00p | 701.50p | 705.00p | 530808 |
23/08/2016 | 704.00p | 710.00p | 700.50p | 708.00p | 409957 |
22/08/2016 | 700.00p | 706.01p | 697.50p | 704.00p | 586735 |
19/08/2016 | 701.00p | 708.00p | 699.00p | 702.50p | 450768 |
18/08/2016 | 704.50p | 707.50p | 692.50p | 705.50p | 937148 |
17/08/2016 | 696.00p | 707.00p | 695.38p | 704.50p | 786522 |
16/08/2016 | 692.50p | 707.02p | 690.98p | 697.50p | 1031348 |
15/08/2016 | 695.00p | 699.50p | 690.50p | 695.00p | 979251 |
12/08/2016 | 692.00p | 698.98p | 686.50p | 694.50p | 907684 |
11/08/2016 | 683.50p | 699.98p | 683.50p | 694.50p | 1453432 |
10/08/2016 | 690.00p | 691.80p | 678.50p | 686.00p | 1234235 |
09/08/2016 | 686.50p | 1,180.47p | 683.39p | 689.50p | 3201008 |
08/08/2016 | 685.50p | 695.96p | 678.00p | 683.50p | 931985 |
05/08/2016 | 677.00p | 688.93p | 671.75p | 687.00p | 885935 |
04/08/2016 | 670.00p | 680.00p | 666.00p | 672.50p | 1851689 |
03/08/2016 | 670.00p | 687.86p | 657.15p | 673.50p | 1883312 |
02/08/2016 | 651.00p | 665.00p | 650.30p | 663.50p | 3265763 |
01/08/2016 | 632.00p | 650.00p | 626.19p | 640.00p | 1205600 |
29/07/2016 | 619.00p | 631.00p | 617.00p | 631.00p | 637645 |
28/07/2016 | 617.00p | 635.60p | 614.50p | 621.50p | 603835 |
27/07/2016 | 619.00p | 623.00p | 613.25p | 623.00p | 527047 |
26/07/2016 | 623.00p | 629.00p | 611.50p | 615.50p | 1108855 |
25/07/2016 | 627.50p | 631.00p | 621.00p | 625.00p | 662914 |
22/07/2016 | 616.50p | 634.50p | 616.48p | 623.50p | 719713 |
21/07/2016 | 629.00p | 629.00p | 620.50p | 627.50p | 865997 |
20/07/2016 | 618.00p | 628.50p | 614.20p | 626.50p | 1129841 |
19/07/2016 | 603.00p | 618.61p | 603.00p | 616.00p | 885057 |
18/07/2016 | 608.50p | 614.50p | 602.00p | 605.50p | 1071253 |
15/07/2016 | 616.50p | 618.98p | 601.50p | 612.00p | 2678943 |
14/07/2016 | 648.00p | 648.00p | 621.50p | 623.00p | 940547 |
13/07/2016 | 627.00p | 651.50p | 618.15p | 638.50p | 1995338 |
12/07/2016 | 619.00p | 625.50p | 613.50p | 614.00p | 1550320 |
11/07/2016 | 610.00p | 627.00p | 602.25p | 622.50p | 1081387 |
08/07/2016 | 590.00p | 608.50p | 590.00p | 607.00p | 1250146 |
07/07/2016 | 576.00p | 598.50p | 576.00p | 596.00p | 1141216 |
06/07/2016 | 572.00p | 576.50p | 559.50p | 575.50p | 1939801 |
05/07/2016 | 586.50p | 595.42p | 570.28p | 570.50p | 2598393 |
04/07/2016 | 611.00p | 611.00p | 587.50p | 591.50p | 1262445 |
01/07/2016 | 566.00p | 610.50p | 566.00p | 605.00p | 2706889 |
30/06/2016 | 553.00p | 564.50p | 547.25p | 563.00p | 1220527 |
29/06/2016 | 543.00p | 558.50p | 542.62p | 556.00p | 1274322 |
28/06/2016 | 537.50p | 550.00p | 526.00p | 543.00p | 2069596 |
27/06/2016 | 562.50p | 566.00p | 524.00p | 528.50p | 2536087 |
24/06/2016 | 550.00p | 569.50p | 529.50p | 565.50p | 1698185 |
23/06/2016 | 582.50p | 584.50p | 572.50p | 576.50p | 1136890 |
*Close Price adjusted for both dividends and splits