Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/01/2018 | 900.00p | 929.00p | 885.50p | 926.50p | 4800834 |
19/01/2018 | 928.50p | 938.00p | 923.00p | 938.00p | 1040535 |
18/01/2018 | 927.50p | 929.50p | 922.50p | 924.50p | 3369149 |
17/01/2018 | 930.50p | 941.50p | 923.50p | 923.50p | 1258414 |
16/01/2018 | 929.00p | 940.00p | 928.70p | 935.50p | 2132680 |
15/01/2018 | 943.50p | 943.50p | 925.00p | 929.50p | 1636468 |
12/01/2018 | 960.00p | 965.00p | 925.00p | 940.00p | 4742943 |
11/01/2018 | 981.00p | 996.00p | 953.50p | 955.00p | 3379700 |
10/01/2018 | 944.00p | 963.00p | 940.00p | 958.50p | 761027 |
09/01/2018 | 954.00p | 960.50p | 936.00p | 950.00p | 1595610 |
08/01/2018 | 974.00p | 974.50p | 946.00p | 953.50p | 900947 |
05/01/2018 | 977.00p | 990.50p | 964.50p | 968.50p | 1378554 |
04/01/2018 | 965.50p | 982.00p | 956.00p | 982.00p | 1290586 |
03/01/2018 | 945.00p | 970.00p | 940.00p | 962.50p | 1249922 |
02/01/2018 | 942.00p | 948.50p | 928.00p | 944.50p | 1293234 |
29/12/2017 | 935.50p | 935.50p | 925.00p | 925.00p | 281804 |
28/12/2017 | 927.50p | 939.50p | 924.40p | 933.50p | 921906 |
27/12/2017 | 920.00p | 928.00p | 910.50p | 927.50p | 1657440 |
22/12/2017 | 935.00p | 935.00p | 907.50p | 912.50p | 2453650 |
21/12/2017 | 934.00p | 940.50p | 918.50p | 934.00p | 1034567 |
20/12/2017 | 928.50p | 938.50p | 918.50p | 938.50p | 1065055 |
19/12/2017 | 930.00p | 930.00p | 907.00p | 927.50p | 1224298 |
18/12/2017 | 931.50p | 936.50p | 923.50p | 929.50p | 838327 |
15/12/2017 | 926.00p | 928.00p | 918.00p | 928.00p | 1326918 |
14/12/2017 | 906.50p | 926.50p | 900.50p | 926.50p | 1751430 |
13/12/2017 | 933.00p | 933.00p | 906.00p | 912.50p | 3079341 |
12/12/2017 | 937.00p | 955.00p | 911.50p | 929.00p | 2307635 |
11/12/2017 | 965.00p | 971.89p | 940.00p | 955.00p | 1313094 |
08/12/2017 | 953.50p | 973.50p | 950.00p | 961.00p | 3161662 |
07/12/2017 | 920.00p | 992.50p | 905.50p | 954.50p | 9542017 |
06/12/2017 | 902.00p | 913.50p | 889.50p | 909.00p | 1011126 |
05/12/2017 | 906.50p | 910.50p | 895.00p | 905.00p | 785406 |
04/12/2017 | 915.00p | 916.50p | 902.50p | 906.00p | 414098 |
01/12/2017 | 902.00p | 914.50p | 896.00p | 909.00p | 565066 |
30/11/2017 | 910.00p | 914.00p | 893.00p | 901.50p | 960230 |
29/11/2017 | 919.50p | 924.00p | 909.00p | 910.00p | 458796 |
28/11/2017 | 900.00p | 925.00p | 897.00p | 920.00p | 682418 |
27/11/2017 | 914.50p | 920.00p | 909.50p | 911.50p | 453938 |
24/11/2017 | 923.50p | 923.50p | 912.00p | 916.00p | 344970 |
23/11/2017 | 915.00p | 924.00p | 914.95p | 920.00p | 630294 |
22/11/2017 | 929.50p | 929.50p | 913.00p | 920.50p | 805152 |
21/11/2017 | 922.50p | 932.00p | 917.00p | 928.50p | 736131 |
20/11/2017 | 920.50p | 922.50p | 914.00p | 921.00p | 772665 |
17/11/2017 | 905.50p | 920.50p | 897.50p | 919.50p | 1082105 |
16/11/2017 | 900.50p | 916.00p | 897.50p | 916.00p | 1246991 |
15/11/2017 | 894.00p | 903.50p | 894.00p | 896.50p | 2304812 |
14/11/2017 | 869.00p | 894.27p | 869.00p | 894.00p | 1517217 |
13/11/2017 | 891.00p | 891.50p | 860.50p | 874.50p | 1300557 |
10/11/2017 | 886.00p | 891.50p | 884.00p | 890.50p | 1221691 |
09/11/2017 | 900.00p | 904.00p | 876.50p | 885.50p | 2250444 |
08/11/2017 | 900.00p | 907.00p | 893.50p | 901.00p | 2856273 |
07/11/2017 | 903.50p | 907.50p | 893.50p | 901.00p | 2359397 |
06/11/2017 | 917.50p | 922.50p | 901.50p | 905.00p | 1924577 |
03/11/2017 | 927.00p | 940.50p | 913.00p | 920.50p | 2033728 |
02/11/2017 | 952.00p | 962.00p | 929.00p | 932.00p | 2897089 |
01/11/2017 | 941.00p | 954.00p | 935.00p | 947.00p | 1393236 |
31/10/2017 | 934.50p | 942.50p | 927.50p | 937.50p | 772533 |
30/10/2017 | 921.50p | 935.00p | 921.50p | 930.00p | 944997 |
27/10/2017 | 915.00p | 926.50p | 912.50p | 926.00p | 900275 |
26/10/2017 | 911.50p | 918.50p | 909.00p | 909.00p | 823461 |
25/10/2017 | 899.50p | 914.50p | 892.96p | 912.50p | 1812639 |
24/10/2017 | 910.00p | 912.00p | 905.00p | 907.00p | 428072 |
23/10/2017 | 899.50p | 908.00p | 899.50p | 907.00p | 576140 |
20/10/2017 | 903.00p | 909.50p | 900.50p | 905.00p | 1067811 |
19/10/2017 | 904.00p | 908.50p | 895.00p | 903.50p | 2266539 |
18/10/2017 | 901.50p | 917.50p | 901.50p | 908.50p | 808361 |
17/10/2017 | 900.50p | 906.00p | 892.50p | 902.50p | 1630729 |
16/10/2017 | 911.50p | 914.00p | 897.00p | 904.00p | 1079299 |
13/10/2017 | 909.00p | 914.00p | 899.00p | 912.50p | 1833312 |
12/10/2017 | 865.00p | 908.00p | 865.00p | 905.50p | 2058355 |
11/10/2017 | 855.00p | 870.50p | 849.00p | 867.50p | 958116 |
10/10/2017 | 857.50p | 866.50p | 852.50p | 853.50p | 660424 |
09/10/2017 | 856.00p | 860.00p | 852.50p | 859.50p | 632503 |
06/10/2017 | 853.50p | 858.50p | 845.00p | 856.00p | 513010 |
05/10/2017 | 851.50p | 853.50p | 847.50p | 850.00p | 483760 |
04/10/2017 | 842.00p | 854.50p | 840.00p | 850.50p | 708247 |
03/10/2017 | 825.00p | 845.00p | 824.50p | 845.00p | 481194 |
02/10/2017 | 819.00p | 828.00p | 818.50p | 828.00p | 556173 |
29/09/2017 | 820.00p | 826.00p | 817.00p | 821.00p | 858814 |
28/09/2017 | 833.00p | 833.00p | 818.50p | 822.50p | 654505 |
27/09/2017 | 843.00p | 843.00p | 820.50p | 832.00p | 1086756 |
26/09/2017 | 845.50p | 845.50p | 835.50p | 837.50p | 707676 |
25/09/2017 | 860.00p | 861.00p | 846.50p | 849.00p | 695482 |
22/09/2017 | 837.50p | 856.50p | 837.50p | 856.50p | 769581 |
21/09/2017 | 844.50p | 851.50p | 838.50p | 838.50p | 800598 |
20/09/2017 | 855.00p | 860.00p | 847.00p | 860.00p | 1068294 |
19/09/2017 | 843.00p | 853.50p | 841.00p | 853.50p | 688160 |
18/09/2017 | 837.50p | 850.50p | 834.50p | 844.50p | 904096 |
15/09/2017 | 830.00p | 855.50p | 830.00p | 839.50p | 1721227 |
14/09/2017 | 830.00p | 858.50p | 827.50p | 851.50p | 2522607 |
13/09/2017 | 798.50p | 800.00p | 788.50p | 799.50p | 638496 |
12/09/2017 | 795.50p | 799.00p | 780.00p | 798.50p | 531341 |
11/09/2017 | 798.50p | 800.00p | 791.00p | 793.00p | 484494 |
08/09/2017 | 783.00p | 796.00p | 773.50p | 793.00p | 458117 |
07/09/2017 | 775.50p | 786.00p | 770.00p | 781.50p | 389452 |
06/09/2017 | 778.00p | 779.00p | 769.00p | 774.50p | 733452 |
05/09/2017 | 790.00p | 792.50p | 777.50p | 779.50p | 505420 |
04/09/2017 | 800.50p | 800.50p | 788.00p | 793.50p | 270495 |
01/09/2017 | 782.50p | 800.50p | 774.00p | 797.50p | 765516 |
31/08/2017 | 755.00p | 782.00p | 755.00p | 780.50p | 689717 |
30/08/2017 | 750.00p | 760.00p | 750.00p | 760.00p | 343357 |
29/08/2017 | 755.00p | 756.00p | 745.00p | 748.00p | 460293 |
25/08/2017 | 755.50p | 756.50p | 752.00p | 755.00p | 322829 |
24/08/2017 | 763.50p | 763.50p | 743.50p | 759.50p | 423837 |
23/08/2017 | 753.50p | 762.50p | 750.50p | 754.50p | 784514 |
22/08/2017 | 755.50p | 755.50p | 748.00p | 750.50p | 286929 |
21/08/2017 | 749.00p | 753.50p | 747.50p | 751.00p | 150705 |
18/08/2017 | 755.50p | 758.50p | 749.50p | 754.00p | 734379 |
17/08/2017 | 762.00p | 766.50p | 756.50p | 756.50p | 299857 |
16/08/2017 | 758.00p | 766.50p | 754.00p | 765.50p | 356358 |
15/08/2017 | 763.50p | 763.50p | 753.00p | 757.00p | 372772 |
14/08/2017 | 754.50p | 762.00p | 750.00p | 762.00p | 322562 |
11/08/2017 | 746.50p | 751.50p | 729.50p | 750.00p | 511737 |
10/08/2017 | 748.00p | 755.00p | 745.50p | 749.00p | 442727 |
09/08/2017 | 768.00p | 768.00p | 744.00p | 749.00p | 548635 |
08/08/2017 | 782.50p | 783.00p | 763.00p | 764.00p | 475858 |
07/08/2017 | 789.50p | 793.00p | 784.50p | 785.00p | 424629 |
04/08/2017 | 784.00p | 795.00p | 779.00p | 795.00p | 522225 |
03/08/2017 | 778.00p | 786.50p | 776.50p | 782.50p | 465317 |
02/08/2017 | 771.00p | 783.50p | 769.50p | 777.50p | 582521 |
01/08/2017 | 770.00p | 774.50p | 764.00p | 769.00p | 487143 |
31/07/2017 | 770.00p | 771.00p | 765.00p | 768.50p | 513465 |
28/07/2017 | 771.50p | 787.50p | 763.50p | 770.00p | 881604 |
27/07/2017 | 768.00p | 772.00p | 765.50p | 769.50p | 305049 |
26/07/2017 | 764.00p | 774.50p | 760.50p | 765.50p | 441358 |
25/07/2017 | 756.00p | 766.50p | 753.50p | 762.00p | 532939 |
24/07/2017 | 770.00p | 771.50p | 753.00p | 758.00p | 572046 |
21/07/2017 | 765.00p | 776.00p | 759.00p | 770.50p | 691298 |
20/07/2017 | 760.00p | 765.50p | 754.00p | 765.00p | 329295 |
19/07/2017 | 767.50p | 767.50p | 755.00p | 765.00p | 335453 |
18/07/2017 | 763.50p | 765.50p | 756.00p | 763.50p | 630525 |
17/07/2017 | 753.00p | 758.50p | 747.50p | 756.50p | 291453 |
14/07/2017 | 750.50p | 753.50p | 746.00p | 752.50p | 339257 |
13/07/2017 | 749.00p | 750.00p | 740.00p | 750.00p | 587254 |
12/07/2017 | 751.00p | 761.00p | 745.50p | 749.00p | 752733 |
11/07/2017 | 764.00p | 764.00p | 746.50p | 750.50p | 473047 |
10/07/2017 | 776.50p | 776.50p | 752.50p | 762.50p | 1098144 |
07/07/2017 | 765.00p | 776.00p | 764.00p | 776.00p | 508162 |
06/07/2017 | 780.00p | 786.00p | 762.50p | 768.00p | 918615 |
05/07/2017 | 761.50p | 772.50p | 757.50p | 770.00p | 647514 |
04/07/2017 | 757.00p | 761.00p | 753.00p | 757.50p | 669857 |
03/07/2017 | 756.00p | 761.00p | 745.00p | 759.50p | 1122189 |
30/06/2017 | 762.00p | 763.00p | 746.00p | 756.50p | 506274 |
29/06/2017 | 761.00p | 765.00p | 750.50p | 752.50p | 867662 |
28/06/2017 | 752.00p | 758.50p | 745.00p | 756.50p | 731467 |
27/06/2017 | 769.50p | 773.00p | 743.50p | 754.50p | 749378 |
26/06/2017 | 773.50p | 777.50p | 770.00p | 774.50p | 547386 |
23/06/2017 | 790.50p | 790.50p | 768.50p | 774.00p | 848906 |
22/06/2017 | 794.00p | 798.00p | 781.50p | 781.50p | 650433 |
21/06/2017 | 798.50p | 806.00p | 790.50p | 791.50p | 604243 |
20/06/2017 | 802.50p | 807.00p | 799.00p | 799.00p | 349620 |
19/06/2017 | 801.50p | 805.50p | 797.00p | 800.00p | 468148 |
16/06/2017 | 801.00p | 811.00p | 787.50p | 787.50p | 2010211 |
15/06/2017 | 820.00p | 820.00p | 784.00p | 800.00p | 1338043 |
14/06/2017 | 790.50p | 821.50p | 790.50p | 819.50p | 1609806 |
13/06/2017 | 770.00p | 793.50p | 769.00p | 792.50p | 1040570 |
12/06/2017 | 788.50p | 792.50p | 766.88p | 768.00p | 532225 |
09/06/2017 | 783.00p | 795.00p | 773.50p | 791.50p | 930523 |
08/06/2017 | 790.00p | 790.00p | 779.00p | 783.50p | 1899709 |
07/06/2017 | 774.50p | 789.50p | 774.00p | 787.00p | 654577 |
06/06/2017 | 780.00p | 780.00p | 766.50p | 774.50p | 875123 |
05/06/2017 | 792.50p | 794.50p | 779.00p | 779.00p | 306157 |
02/06/2017 | 797.00p | 802.00p | 789.50p | 792.00p | 706197 |
01/06/2017 | 806.50p | 810.50p | 795.00p | 800.00p | 2541121 |
31/05/2017 | 798.00p | 806.50p | 798.00p | 804.00p | 2116192 |
30/05/2017 | 811.00p | 818.00p | 796.00p | 802.00p | 2129875 |
26/05/2017 | 785.00p | 826.50p | 782.50p | 812.00p | 4630923 |
25/05/2017 | 781.00p | 807.50p | 766.10p | 782.00p | 2526384 |
24/05/2017 | 772.50p | 779.50p | 763.50p | 765.00p | 797100 |
23/05/2017 | 766.00p | 776.50p | 766.00p | 772.50p | 635930 |
22/05/2017 | 765.00p | 771.50p | 757.50p | 767.50p | 800516 |
19/05/2017 | 761.00p | 775.00p | 761.00p | 766.00p | 1004936 |
18/05/2017 | 767.00p | 772.50p | 763.00p | 764.50p | 923784 |
17/05/2017 | 771.00p | 780.00p | 769.00p | 770.50p | 1386951 |
16/05/2017 | 761.50p | 770.50p | 760.00p | 770.00p | 993868 |
15/05/2017 | 774.00p | 774.00p | 760.50p | 761.00p | 823532 |
12/05/2017 | 765.50p | 774.50p | 765.50p | 767.00p | 774290 |
11/05/2017 | 766.50p | 769.50p | 757.50p | 768.00p | 1035653 |
10/05/2017 | 749.00p | 768.00p | 749.00p | 766.50p | 917832 |
09/05/2017 | 737.00p | 754.50p | 736.56p | 749.00p | 670439 |
08/05/2017 | 735.50p | 746.00p | 733.00p | 737.50p | 1494611 |
05/05/2017 | 739.00p | 741.00p | 732.50p | 739.00p | 1907516 |
04/05/2017 | 749.00p | 749.00p | 737.00p | 741.50p | 1707247 |
03/05/2017 | 755.00p | 755.98p | 740.00p | 746.00p | 519720 |
02/05/2017 | 750.00p | 757.00p | 739.00p | 757.00p | 1149031 |
28/04/2017 | 746.50p | 751.00p | 743.10p | 747.00p | 1026599 |
27/04/2017 | 753.00p | 754.00p | 742.00p | 745.50p | 920014 |
26/04/2017 | 744.00p | 758.00p | 743.50p | 754.00p | 1229501 |
25/04/2017 | 742.50p | 748.87p | 741.50p | 745.50p | 1143897 |
24/04/2017 | 744.00p | 744.00p | 732.50p | 742.00p | 1332330 |
21/04/2017 | 735.00p | 740.00p | 731.00p | 734.00p | 1303495 |
20/04/2017 | 737.00p | 743.00p | 732.00p | 736.50p | 1408694 |
19/04/2017 | 731.50p | 742.00p | 730.00p | 735.00p | 1740617 |
18/04/2017 | 734.00p | 742.50p | 729.00p | 730.50p | 2590822 |
13/04/2017 | 725.00p | 739.50p | 718.50p | 739.00p | 1718254 |
12/04/2017 | 718.00p | 731.50p | 716.30p | 723.50p | 1528759 |
11/04/2017 | 710.00p | 728.50p | 710.00p | 719.00p | 1676028 |
10/04/2017 | 714.50p | 718.00p | 710.50p | 710.50p | 671383 |
07/04/2017 | 711.50p | 720.50p | 711.50p | 716.50p | 854730 |
06/04/2017 | 721.50p | 721.50p | 710.50p | 717.00p | 972173 |
*Close Price adjusted for both dividends and splits