Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2018 | 867.50p | 877.15p | 853.00p | 876.50p | 210691 |
29/10/2018 | 841.50p | 872.50p | 841.50p | 858.00p | 261882 |
26/10/2018 | 837.00p | 853.50p | 832.00p | 842.50p | 272688 |
25/10/2018 | 838.00p | 847.50p | 836.50p | 842.00p | 337020 |
24/10/2018 | 850.00p | 860.50p | 846.00p | 848.50p | 231385 |
23/10/2018 | 845.00p | 856.00p | 843.95p | 850.50p | 346951 |
22/10/2018 | 876.00p | 876.00p | 858.50p | 860.00p | 176370 |
19/10/2018 | 896.00p | 904.50p | 865.50p | 865.50p | 407093 |
18/10/2018 | 903.50p | 903.50p | 892.00p | 892.00p | 247783 |
17/10/2018 | 916.00p | 918.33p | 891.00p | 892.00p | 232794 |
16/10/2018 | 895.50p | 920.00p | 888.00p | 918.50p | 375449 |
15/10/2018 | 899.00p | 899.86p | 885.00p | 887.50p | 392429 |
12/10/2018 | 896.50p | 916.85p | 896.50p | 905.00p | 373464 |
11/10/2018 | 912.00p | 912.00p | 883.45p | 893.50p | 543380 |
10/10/2018 | 923.00p | 939.50p | 913.00p | 915.00p | 281606 |
09/10/2018 | 949.00p | 949.00p | 917.00p | 926.00p | 310814 |
08/10/2018 | 957.50p | 963.35p | 940.00p | 940.00p | 348448 |
05/10/2018 | 956.00p | 968.96p | 952.00p | 953.00p | 226691 |
04/10/2018 | 973.50p | 980.69p | 959.00p | 959.50p | 346447 |
03/10/2018 | 990.50p | 999.50p | 974.86p | 978.00p | 917328 |
02/10/2018 | 1,007.00p | 1,008.00p | 987.00p | 989.50p | 303247 |
01/10/2018 | 1,019.00p | 1,019.00p | 1,001.00p | 1,007.00p | 330814 |
28/09/2018 | 1,024.00p | 1,025.50p | 1,010.00p | 1,011.00p | 269394 |
27/09/2018 | 1,027.00p | 1,034.00p | 1,021.00p | 1,022.00p | 353036 |
26/09/2018 | 1,043.00p | 1,049.50p | 1,028.00p | 1,028.00p | 426991 |
25/09/2018 | 1,048.00p | 1,052.00p | 1,039.00p | 1,046.00p | 306620 |
24/09/2018 | 1,036.00p | 1,047.00p | 1,029.79p | 1,043.00p | 523879 |
21/09/2018 | 1,069.00p | 1,071.00p | 1,031.00p | 1,031.00p | 2705843 |
20/09/2018 | 1,079.00p | 1,082.00p | 1,062.00p | 1,065.00p | 465417 |
19/09/2018 | 1,091.00p | 1,097.50p | 1,071.00p | 1,073.00p | 673883 |
18/09/2018 | 1,100.00p | 1,102.00p | 1,083.93p | 1,089.00p | 288797 |
17/09/2018 | 1,092.00p | 1,117.00p | 1,083.31p | 1,099.00p | 662439 |
14/09/2018 | 1,094.00p | 1,107.00p | 1,084.00p | 1,098.00p | 622439 |
13/09/2018 | 1,096.00p | 1,104.20p | 1,078.00p | 1,103.00p | 754495 |
12/09/2018 | 1,032.00p | 1,108.00p | 1,005.38p | 1,104.00p | 1361238 |
11/09/2018 | 985.00p | 1,010.00p | 983.50p | 999.00p | 386800 |
10/09/2018 | 983.50p | 1,003.00p | 983.50p | 993.00p | 660847 |
07/09/2018 | 986.00p | 989.50p | 971.00p | 986.00p | 216461 |
06/09/2018 | 1,000.00p | 1,000.00p | 969.00p | 983.00p | 211497 |
05/09/2018 | 952.00p | 984.50p | 952.00p | 981.00p | 253120 |
04/09/2018 | 997.50p | 997.50p | 964.50p | 964.50p | 265550 |
03/09/2018 | 965.50p | 981.50p | 964.82p | 979.50p | 154359 |
31/08/2018 | 983.00p | 985.00p | 967.00p | 970.00p | 231981 |
30/08/2018 | 966.50p | 989.00p | 965.50p | 984.50p | 189053 |
29/08/2018 | 995.50p | 995.50p | 963.90p | 981.00p | 300350 |
28/08/2018 | 999.50p | 1,004.00p | 991.00p | 991.00p | 182280 |
24/08/2018 | 991.00p | 1,001.00p | 987.21p | 990.50p | 110011 |
23/08/2018 | 991.00p | 1,003.00p | 987.00p | 997.00p | 179575 |
22/08/2018 | 987.00p | 1,005.00p | 984.50p | 998.50p | 479408 |
21/08/2018 | 967.50p | 990.50p | 955.50p | 988.50p | 225938 |
20/08/2018 | 956.00p | 975.00p | 956.00p | 970.50p | 197212 |
17/08/2018 | 940.00p | 957.00p | 924.09p | 956.00p | 208640 |
16/08/2018 | 955.00p | 959.50p | 938.00p | 945.00p | 320800 |
15/08/2018 | 955.00p | 961.00p | 943.00p | 947.50p | 225713 |
14/08/2018 | 968.00p | 973.27p | 956.50p | 956.50p | 162395 |
13/08/2018 | 969.00p | 973.52p | 956.50p | 963.00p | 172120 |
10/08/2018 | 966.00p | 974.00p | 958.50p | 971.00p | 181119 |
09/08/2018 | 979.50p | 979.50p | 951.50p | 965.00p | 307852 |
08/08/2018 | 972.00p | 975.00p | 945.50p | 971.00p | 341408 |
07/08/2018 | 952.50p | 963.00p | 937.50p | 962.00p | 360408 |
06/08/2018 | 942.00p | 960.50p | 938.05p | 960.50p | 215164 |
03/08/2018 | 926.50p | 946.00p | 914.62p | 939.50p | 215320 |
02/08/2018 | 916.50p | 928.48p | 911.04p | 913.50p | 156937 |
01/08/2018 | 930.00p | 934.50p | 916.64p | 919.50p | 326660 |
31/07/2018 | 907.00p | 935.50p | 900.50p | 932.50p | 357592 |
30/07/2018 | 884.00p | 907.50p | 883.28p | 903.00p | 227857 |
27/07/2018 | 873.50p | 888.00p | 870.50p | 885.50p | 204822 |
26/07/2018 | 856.00p | 870.00p | 855.00p | 868.50p | 210830 |
25/07/2018 | 849.50p | 869.50p | 849.50p | 859.50p | 179660 |
24/07/2018 | 853.00p | 869.50p | 846.00p | 859.00p | 194054 |
23/07/2018 | 870.50p | 894.50p | 850.00p | 854.50p | 209327 |
20/07/2018 | 880.00p | 880.00p | 859.66p | 871.50p | 244885 |
19/07/2018 | 880.50p | 888.50p | 866.00p | 874.00p | 1565157 |
18/07/2018 | 868.50p | 882.00p | 852.00p | 881.00p | 565893 |
17/07/2018 | 852.50p | 890.00p | 842.00p | 866.50p | 683574 |
16/07/2018 | 821.50p | 833.50p | 811.50p | 833.50p | 461678 |
13/07/2018 | 870.50p | 882.00p | 820.00p | 823.50p | 516001 |
12/07/2018 | 863.00p | 870.50p | 850.00p | 865.00p | 1216136 |
11/07/2018 | 867.50p | 867.50p | 855.50p | 861.50p | 294976 |
10/07/2018 | 860.50p | 873.50p | 856.00p | 870.50p | 401189 |
09/07/2018 | 850.50p | 858.50p | 844.85p | 858.50p | 189877 |
06/07/2018 | 857.00p | 865.03p | 840.50p | 847.00p | 182461 |
05/07/2018 | 856.00p | 875.00p | 845.00p | 849.50p | 202933 |
04/07/2018 | 858.00p | 862.50p | 850.00p | 860.50p | 171880 |
03/07/2018 | 849.50p | 876.96p | 845.00p | 857.50p | 323712 |
02/07/2018 | 871.50p | 874.50p | 848.50p | 850.00p | 303638 |
29/06/2018 | 889.00p | 897.50p | 870.00p | 873.50p | 376810 |
28/06/2018 | 886.00p | 895.50p | 874.00p | 880.00p | 330424 |
27/06/2018 | 903.00p | 906.50p | 886.50p | 899.50p | 296242 |
26/06/2018 | 906.00p | 911.50p | 890.90p | 901.50p | 272187 |
25/06/2018 | 913.50p | 920.00p | 896.00p | 904.00p | 321311 |
22/06/2018 | 917.50p | 919.00p | 903.50p | 918.00p | 579908 |
21/06/2018 | 953.50p | 954.50p | 914.00p | 915.00p | 331958 |
20/06/2018 | 960.00p | 973.00p | 946.00p | 953.00p | 176495 |
19/06/2018 | 965.50p | 989.00p | 950.00p | 958.00p | 295432 |
18/06/2018 | 959.50p | 970.50p | 952.50p | 970.00p | 182727 |
15/06/2018 | 971.50p | 978.00p | 961.00p | 961.00p | 461210 |
14/06/2018 | 971.50p | 987.50p | 961.13p | 970.00p | 349938 |
13/06/2018 | 981.50p | 984.50p | 973.50p | 976.50p | 180111 |
12/06/2018 | 1,001.00p | 1,002.50p | 979.50p | 981.00p | 542263 |
11/06/2018 | 1,006.00p | 1,010.00p | 994.85p | 997.50p | 234643 |
08/06/2018 | 1,002.00p | 1,010.00p | 995.00p | 1,006.00p | 189095 |
07/06/2018 | 997.50p | 1,010.35p | 986.00p | 1,005.00p | 339157 |
06/06/2018 | 985.00p | 995.00p | 982.00p | 994.50p | 271901 |
05/06/2018 | 985.50p | 987.00p | 976.50p | 982.50p | 285416 |
04/06/2018 | 986.50p | 989.00p | 975.00p | 986.50p | 167536 |
01/06/2018 | 972.00p | 990.50p | 963.00p | 981.50p | 207038 |
31/05/2018 | 976.50p | 979.50p | 957.50p | 962.50p | 294691 |
30/05/2018 | 961.50p | 978.00p | 955.88p | 973.00p | 249122 |
29/05/2018 | 951.50p | 980.00p | 948.81p | 958.50p | 357382 |
25/05/2018 | 961.50p | 977.85p | 949.50p | 959.00p | 321290 |
24/05/2018 | 971.50p | 973.00p | 954.00p | 959.00p | 224364 |
23/05/2018 | 970.50p | 986.00p | 963.75p | 969.50p | 352025 |
22/05/2018 | 958.00p | 987.00p | 940.50p | 975.00p | 542410 |
21/05/2018 | 965.50p | 973.50p | 956.27p | 972.50p | 268785 |
18/05/2018 | 960.00p | 961.50p | 942.97p | 961.50p | 520076 |
17/05/2018 | 941.00p | 961.50p | 932.50p | 957.00p | 236135 |
16/05/2018 | 945.50p | 948.58p | 932.00p | 938.50p | 367056 |
15/05/2018 | 947.50p | 956.00p | 929.30p | 947.00p | 496304 |
14/05/2018 | 943.50p | 960.50p | 935.00p | 951.00p | 275450 |
11/05/2018 | 935.00p | 958.50p | 926.50p | 942.00p | 314419 |
10/05/2018 | 935.50p | 943.95p | 923.00p | 933.00p | 328193 |
09/05/2018 | 930.50p | 931.70p | 911.50p | 931.00p | 304092 |
08/05/2018 | 935.50p | 938.00p | 920.00p | 927.50p | 360393 |
04/05/2018 | 926.50p | 935.61p | 921.50p | 931.00p | 298058 |
03/05/2018 | 933.00p | 933.00p | 921.50p | 927.00p | 305218 |
02/05/2018 | 935.00p | 935.00p | 920.00p | 932.00p | 308871 |
01/05/2018 | 919.50p | 931.50p | 914.00p | 931.00p | 168835 |
30/04/2018 | 922.50p | 924.50p | 909.68p | 918.00p | 291677 |
27/04/2018 | 904.50p | 922.50p | 900.50p | 911.50p | 230768 |
26/04/2018 | 901.50p | 903.50p | 884.20p | 902.50p | 357909 |
25/04/2018 | 910.00p | 910.00p | 886.00p | 895.00p | 461519 |
24/04/2018 | 910.50p | 920.76p | 898.50p | 912.00p | 480284 |
23/04/2018 | 896.00p | 915.55p | 895.00p | 912.50p | 466901 |
20/04/2018 | 904.00p | 911.50p | 886.50p | 897.50p | 555349 |
19/04/2018 | 888.50p | 903.50p | 879.50p | 897.50p | 533521 |
18/04/2018 | 878.00p | 890.50p | 869.50p | 887.00p | 660769 |
17/04/2018 | 879.50p | 885.08p | 861.85p | 867.00p | 572405 |
16/04/2018 | 884.00p | 901.00p | 871.00p | 879.00p | 838078 |
13/04/2018 | 886.00p | 896.00p | 875.50p | 885.50p | 498897 |
12/04/2018 | 878.50p | 886.00p | 875.00p | 884.00p | 702117 |
11/04/2018 | 865.00p | 888.50p | 864.50p | 880.00p | 637640 |
10/04/2018 | 879.00p | 885.00p | 865.50p | 868.50p | 873827 |
09/04/2018 | 893.00p | 893.00p | 874.00p | 878.00p | 654124 |
06/04/2018 | 849.00p | 891.00p | 843.50p | 888.50p | 1011637 |
05/04/2018 | 838.00p | 855.50p | 825.50p | 850.50p | 1562203 |
04/04/2018 | 828.00p | 830.00p | 814.00p | 826.50p | 1388444 |
03/04/2018 | 835.50p | 835.50p | 805.00p | 825.00p | 1013250 |
29/03/2018 | 865.50p | 865.50p | 832.00p | 835.00p | 1366516 |
28/03/2018 | 840.00p | 886.60p | 826.00p | 865.50p | 1067677 |
27/03/2018 | 852.93p | 873.17p | 831.33p | 853.37p | 1129265 |
26/03/2018 | 845.73p | 856.07p | 834.16p | 843.48p | 369252 |
23/03/2018 | 834.93p | 851.81p | 819.19p | 846.18p | 531572 |
22/03/2018 | 865.52p | 880.37p | 837.63p | 841.23p | 981823 |
21/03/2018 | 891.16p | 897.62p | 868.22p | 870.92p | 318931 |
20/03/2018 | 877.67p | 906.01p | 869.12p | 896.11p | 758073 |
19/03/2018 | 876.32p | 881.72p | 865.52p | 874.97p | 804085 |
16/03/2018 | 903.31p | 903.31p | 856.52p | 877.22p | 11385040 |
15/03/2018 | 908.71p | 942.90p | 890.49p | 906.01p | 1188524 |
14/03/2018 | 869.12p | 962.69p | 867.77p | 933.90p | 1521895 |
13/03/2018 | 881.27p | 894.91p | 850.23p | 868.67p | 1186240 |
12/03/2018 | 797.59p | 888.01p | 783.65p | 883.07p | 2187672 |
09/03/2018 | 762.95p | 791.74p | 759.36p | 791.74p | 734219 |
08/03/2018 | 749.01p | 765.65p | 742.26p | 761.15p | 530629 |
07/03/2018 | 745.86p | 752.16p | 734.40p | 746.31p | 818770 |
06/03/2018 | 765.65p | 771.95p | 733.26p | 749.91p | 642118 |
05/03/2018 | 749.91p | 776.52p | 744.88p | 761.15p | 602205 |
02/03/2018 | 782.30p | 785.02p | 740.77p | 749.01p | 1003065 |
01/03/2018 | 824.13p | 828.18p | 783.65p | 787.25p | 781073 |
28/02/2018 | 826.38p | 838.08p | 814.69p | 825.93p | 664164 |
27/02/2018 | 809.74p | 838.50p | 809.74p | 830.43p | 652007 |
26/02/2018 | 809.29p | 816.14p | 799.39p | 808.39p | 514416 |
23/02/2018 | 786.35p | 816.49p | 779.15p | 807.49p | 499871 |
22/02/2018 | 784.55p | 790.85p | 774.49p | 786.80p | 319382 |
21/02/2018 | 780.95p | 789.95p | 772.85p | 788.15p | 362593 |
20/02/2018 | 789.50p | 801.42p | 780.95p | 783.65p | 883484 |
19/02/2018 | 782.75p | 793.09p | 782.75p | 785.45p | 919119 |
16/02/2018 | 776.00p | 796.24p | 767.45p | 785.45p | 1480290 |
15/02/2018 | 724.27p | 775.55p | 710.03p | 773.75p | 1882183 |
14/02/2018 | 794.44p | 796.72p | 695.03p | 719.77p | 3586461 |
13/02/2018 | 885.76p | 897.01p | 871.17p | 888.46p | 471625 |
12/02/2018 | 915.01p | 916.80p | 884.41p | 885.31p | 358369 |
09/02/2018 | 893.41p | 910.51p | 885.99p | 899.26p | 495895 |
08/02/2018 | 913.21p | 926.70p | 897.01p | 897.91p | 514295 |
07/02/2018 | 890.71p | 920.40p | 890.71p | 913.21p | 496131 |
06/02/2018 | 899.71p | 911.37p | 864.17p | 882.62p | 640774 |
05/02/2018 | 926.70p | 935.70p | 899.26p | 913.21p | 566504 |
02/02/2018 | 960.89p | 965.53p | 933.00p | 936.60p | 473639 |
01/02/2018 | 983.38p | 993.29p | 957.29p | 962.69p | 282423 |
31/01/2018 | 1,010.37p | 1,010.37p | 972.92p | 982.48p | 352675 |
30/01/2018 | 1,035.57p | 1,037.37p | 1,002.28p | 1,002.28p | 279550 |
29/01/2018 | 1,012.17p | 1,041.86p | 1,005.88p | 1,034.67p | 706450 |
26/01/2018 | 1,033.77p | 1,033.77p | 1,002.28p | 1,009.47p | 332683 |
25/01/2018 | 1,008.57p | 1,030.17p | 998.68p | 1,018.47p | 442877 |
24/01/2018 | 1,031.07p | 1,032.52p | 1,004.98p | 1,006.78p | 266942 |
23/01/2018 | 1,035.57p | 1,039.17p | 1,018.89p | 1,029.27p | 287439 |
22/01/2018 | 1,047.26p | 1,055.36p | 1,025.94p | 1,029.27p | 401476 |
19/01/2018 | 1,050.86p | 1,056.44p | 1,039.17p | 1,045.46p | 281361 |
18/01/2018 | 1,063.46p | 1,079.65p | 1,044.56p | 1,048.16p | 486763 |
17/01/2018 | 1,058.96p | 1,082.35p | 1,045.28p | 1,061.66p | 501330 |
*Close Price adjusted for both dividends and splits