Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2018 | 786.50p | 789.00p | 769.00p | 776.50p | 304148 |
31/01/2018 | 791.50p | 803.50p | 786.00p | 790.50p | 402389 |
30/01/2018 | 799.50p | 799.50p | 781.50p | 786.50p | 333644 |
29/01/2018 | 805.00p | 811.00p | 798.50p | 800.50p | 522486 |
26/01/2018 | 791.00p | 806.00p | 790.00p | 805.00p | 269283 |
25/01/2018 | 791.50p | 800.50p | 783.50p | 800.00p | 317924 |
24/01/2018 | 782.50p | 794.00p | 781.00p | 790.00p | 150515 |
23/01/2018 | 793.00p | 793.50p | 783.00p | 786.00p | 207843 |
22/01/2018 | 808.50p | 812.00p | 793.50p | 796.00p | 252733 |
19/01/2018 | 810.00p | 810.50p | 799.50p | 800.50p | 293510 |
18/01/2018 | 799.00p | 813.00p | 792.00p | 807.00p | 478428 |
17/01/2018 | 795.50p | 803.50p | 783.50p | 799.00p | 266555 |
16/01/2018 | 815.00p | 824.50p | 796.00p | 800.00p | 537523 |
15/01/2018 | 814.00p | 825.00p | 804.00p | 820.00p | 115482 |
12/01/2018 | 805.50p | 828.00p | 804.00p | 825.00p | 389448 |
11/01/2018 | 780.00p | 813.00p | 778.50p | 810.00p | 1015212 |
10/01/2018 | 806.50p | 806.50p | 760.00p | 760.00p | 454922 |
09/01/2018 | 802.00p | 807.50p | 790.50p | 791.00p | 437724 |
08/01/2018 | 806.00p | 806.00p | 800.50p | 802.50p | 144483 |
05/01/2018 | 798.00p | 810.00p | 798.00p | 805.00p | 1084910 |
04/01/2018 | 798.00p | 817.00p | 798.00p | 817.00p | 201503 |
03/01/2018 | 794.00p | 807.50p | 794.00p | 801.50p | 211014 |
02/01/2018 | 796.50p | 798.50p | 783.00p | 796.00p | 285883 |
29/12/2017 | 789.50p | 809.50p | 789.50p | 802.00p | 35911 |
28/12/2017 | 787.50p | 798.00p | 784.00p | 792.50p | 84861 |
27/12/2017 | 786.50p | 806.50p | 784.50p | 798.00p | 108701 |
22/12/2017 | 781.00p | 790.00p | 781.00p | 787.00p | 44403 |
21/12/2017 | 776.00p | 789.00p | 772.90p | 777.50p | 129179 |
20/12/2017 | 778.00p | 781.50p | 772.50p | 779.50p | 215121 |
19/12/2017 | 767.00p | 785.50p | 767.00p | 777.00p | 298256 |
18/12/2017 | 773.50p | 785.00p | 773.50p | 778.50p | 205880 |
15/12/2017 | 768.00p | 782.00p | 766.50p | 768.00p | 567841 |
14/12/2017 | 768.00p | 774.50p | 766.00p | 771.50p | 441584 |
13/12/2017 | 765.50p | 779.00p | 765.50p | 774.50p | 480942 |
12/12/2017 | 765.50p | 771.50p | 759.00p | 768.50p | 304302 |
11/12/2017 | 766.00p | 766.00p | 757.00p | 762.00p | 291531 |
08/12/2017 | 767.50p | 781.00p | 762.50p | 764.00p | 648692 |
07/12/2017 | 764.00p | 766.00p | 754.50p | 765.50p | 293362 |
06/12/2017 | 750.00p | 770.00p | 745.50p | 761.00p | 187282 |
05/12/2017 | 759.50p | 759.50p | 744.50p | 756.00p | 333936 |
04/12/2017 | 751.50p | 768.00p | 750.50p | 757.00p | 159080 |
01/12/2017 | 766.00p | 774.50p | 743.00p | 743.00p | 336305 |
30/11/2017 | 767.50p | 776.50p | 763.50p | 772.00p | 363696 |
29/11/2017 | 756.00p | 774.00p | 756.00p | 770.00p | 242937 |
28/11/2017 | 751.50p | 765.00p | 751.50p | 758.50p | 329859 |
27/11/2017 | 733.00p | 749.00p | 730.00p | 744.50p | 275001 |
24/11/2017 | 729.50p | 734.00p | 729.00p | 729.00p | 115638 |
23/11/2017 | 734.50p | 735.50p | 729.00p | 730.00p | 159521 |
22/11/2017 | 735.00p | 737.50p | 728.50p | 734.00p | 348376 |
21/11/2017 | 732.00p | 745.00p | 732.00p | 736.00p | 221717 |
20/11/2017 | 730.00p | 732.50p | 726.50p | 732.00p | 237312 |
17/11/2017 | 740.00p | 740.00p | 731.00p | 732.00p | 357176 |
16/11/2017 | 752.00p | 752.00p | 735.00p | 735.00p | 659533 |
15/11/2017 | 743.00p | 747.92p | 737.50p | 737.50p | 364888 |
14/11/2017 | 745.50p | 750.00p | 740.50p | 740.50p | 758791 |
13/11/2017 | 757.00p | 759.50p | 741.93p | 742.00p | 772369 |
10/11/2017 | 770.00p | 770.00p | 761.50p | 765.50p | 766291 |
09/11/2017 | 793.00p | 800.00p | 754.50p | 770.00p | 2422401 |
08/11/2017 | 823.00p | 826.50p | 813.00p | 823.00p | 624064 |
07/11/2017 | 824.00p | 827.88p | 816.78p | 826.00p | 149702 |
06/11/2017 | 826.00p | 831.00p | 819.50p | 825.00p | 201027 |
03/11/2017 | 832.50p | 835.00p | 825.00p | 826.00p | 131524 |
02/11/2017 | 837.00p | 841.50p | 824.00p | 830.00p | 167792 |
01/11/2017 | 821.00p | 844.50p | 821.00p | 835.50p | 288612 |
31/10/2017 | 820.00p | 824.50p | 820.00p | 822.50p | 334874 |
30/10/2017 | 819.00p | 828.50p | 819.00p | 821.00p | 447673 |
27/10/2017 | 829.00p | 832.00p | 821.00p | 821.00p | 180250 |
26/10/2017 | 834.50p | 834.50p | 827.00p | 829.50p | 428958 |
25/10/2017 | 824.50p | 836.00p | 824.50p | 829.50p | 320623 |
24/10/2017 | 838.50p | 844.50p | 825.00p | 833.00p | 173721 |
23/10/2017 | 828.00p | 842.00p | 828.00p | 837.00p | 347547 |
20/10/2017 | 845.00p | 851.00p | 841.00p | 841.00p | 464075 |
19/10/2017 | 825.00p | 850.00p | 825.00p | 839.00p | 442931 |
18/10/2017 | 826.00p | 828.50p | 822.00p | 826.00p | 1959296 |
17/10/2017 | 823.50p | 829.00p | 820.50p | 822.00p | 682688 |
16/10/2017 | 827.00p | 832.00p | 821.00p | 825.00p | 273687 |
13/10/2017 | 827.00p | 829.50p | 822.50p | 822.50p | 222428 |
12/10/2017 | 829.00p | 830.50p | 826.50p | 827.00p | 179410 |
11/10/2017 | 828.00p | 830.50p | 825.00p | 827.50p | 244702 |
10/10/2017 | 819.50p | 829.50p | 814.50p | 825.00p | 262987 |
09/10/2017 | 813.50p | 824.50p | 813.50p | 821.50p | 146681 |
06/10/2017 | 827.50p | 829.00p | 812.50p | 821.00p | 258614 |
05/10/2017 | 827.00p | 830.00p | 821.00p | 828.00p | 176919 |
04/10/2017 | 826.00p | 834.00p | 822.00p | 824.00p | 300959 |
03/10/2017 | 829.50p | 831.50p | 828.00p | 828.00p | 339385 |
02/10/2017 | 834.50p | 835.00p | 826.00p | 831.50p | 132659 |
29/09/2017 | 825.00p | 833.00p | 824.00p | 831.00p | 260518 |
28/09/2017 | 825.50p | 835.50p | 823.50p | 830.50p | 274096 |
27/09/2017 | 810.00p | 827.50p | 807.50p | 826.00p | 251422 |
26/09/2017 | 791.50p | 807.00p | 791.50p | 802.00p | 140168 |
25/09/2017 | 788.00p | 799.50p | 787.00p | 798.50p | 101510 |
22/09/2017 | 794.00p | 795.00p | 787.00p | 795.00p | 144809 |
21/09/2017 | 797.00p | 797.00p | 791.50p | 792.00p | 108231 |
20/09/2017 | 794.00p | 799.00p | 787.00p | 797.00p | 327289 |
19/09/2017 | 807.00p | 811.50p | 796.50p | 799.50p | 259189 |
18/09/2017 | 803.00p | 810.00p | 802.00p | 803.00p | 122108 |
15/09/2017 | 812.00p | 812.00p | 798.50p | 808.50p | 525619 |
14/09/2017 | 815.50p | 821.00p | 808.00p | 808.00p | 335986 |
13/09/2017 | 809.50p | 826.50p | 808.50p | 812.50p | 310110 |
12/09/2017 | 812.50p | 822.00p | 805.50p | 814.50p | 324333 |
11/09/2017 | 806.00p | 809.50p | 798.00p | 809.50p | 185962 |
08/09/2017 | 799.00p | 807.00p | 787.00p | 799.50p | 182661 |
07/09/2017 | 789.00p | 809.50p | 783.00p | 800.50p | 364692 |
06/09/2017 | 791.50p | 791.50p | 783.00p | 788.50p | 192088 |
05/09/2017 | 778.00p | 795.00p | 778.00p | 791.50p | 80568 |
04/09/2017 | 783.50p | 787.50p | 778.00p | 783.50p | 138717 |
01/09/2017 | 786.50p | 794.00p | 782.00p | 792.00p | 258926 |
31/08/2017 | 791.00p | 800.00p | 775.50p | 786.00p | 442650 |
30/08/2017 | 775.00p | 780.00p | 767.00p | 777.50p | 117292 |
29/08/2017 | 765.00p | 768.00p | 749.50p | 763.50p | 207755 |
25/08/2017 | 786.00p | 786.00p | 769.50p | 771.00p | 277201 |
24/08/2017 | 799.50p | 799.50p | 783.00p | 786.00p | 211584 |
23/08/2017 | 784.00p | 800.00p | 782.50p | 794.50p | 291592 |
22/08/2017 | 777.50p | 789.50p | 774.50p | 785.50p | 288219 |
21/08/2017 | 774.50p | 781.50p | 768.00p | 781.50p | 148319 |
18/08/2017 | 755.00p | 776.50p | 755.00p | 776.50p | 194536 |
17/08/2017 | 767.50p | 775.50p | 764.50p | 775.50p | 227057 |
16/08/2017 | 767.00p | 774.50p | 761.00p | 774.00p | 71191 |
15/08/2017 | 769.00p | 779.50p | 764.50p | 769.00p | 198704 |
14/08/2017 | 766.00p | 771.50p | 762.00p | 768.00p | 172763 |
11/08/2017 | 768.50p | 768.50p | 750.50p | 764.00p | 289295 |
10/08/2017 | 780.00p | 780.00p | 761.50p | 769.50p | 220494 |
09/08/2017 | 778.50p | 779.50p | 763.00p | 779.50p | 231161 |
08/08/2017 | 778.00p | 786.50p | 773.50p | 784.00p | 139215 |
07/08/2017 | 769.00p | 777.00p | 769.00p | 776.50p | 64342 |
04/08/2017 | 768.50p | 776.50p | 763.50p | 776.50p | 103118 |
03/08/2017 | 770.50p | 771.50p | 750.00p | 768.50p | 169289 |
02/08/2017 | 766.00p | 769.50p | 753.00p | 769.00p | 237811 |
01/08/2017 | 772.50p | 773.50p | 755.00p | 766.00p | 226013 |
31/07/2017 | 750.00p | 769.00p | 750.00p | 768.50p | 379332 |
28/07/2017 | 751.50p | 754.50p | 732.00p | 747.50p | 224933 |
27/07/2017 | 750.50p | 752.50p | 741.50p | 750.50p | 163586 |
26/07/2017 | 739.50p | 751.50p | 731.50p | 751.50p | 242936 |
25/07/2017 | 730.50p | 739.50p | 730.00p | 736.50p | 131288 |
24/07/2017 | 741.50p | 742.50p | 725.00p | 730.50p | 351486 |
21/07/2017 | 737.00p | 739.50p | 726.00p | 739.00p | 248142 |
20/07/2017 | 732.00p | 746.00p | 726.00p | 738.50p | 289899 |
19/07/2017 | 726.50p | 741.00p | 723.00p | 733.50p | 169588 |
18/07/2017 | 726.00p | 730.50p | 717.00p | 724.50p | 95461 |
17/07/2017 | 720.00p | 727.00p | 717.50p | 723.00p | 181640 |
14/07/2017 | 713.50p | 722.00p | 709.00p | 717.50p | 156080 |
13/07/2017 | 710.00p | 722.50p | 710.00p | 722.00p | 424087 |
12/07/2017 | 720.00p | 724.50p | 705.50p | 711.00p | 406488 |
11/07/2017 | 731.00p | 750.00p | 712.50p | 719.00p | 864857 |
10/07/2017 | 695.00p | 711.00p | 691.50p | 708.50p | 562824 |
07/07/2017 | 690.50p | 697.50p | 684.00p | 693.00p | 525571 |
06/07/2017 | 686.50p | 703.00p | 686.50p | 696.50p | 388100 |
05/07/2017 | 683.50p | 697.50p | 681.50p | 695.50p | 280067 |
04/07/2017 | 694.50p | 698.50p | 685.00p | 685.00p | 272399 |
03/07/2017 | 708.50p | 711.00p | 695.00p | 697.50p | 262913 |
30/06/2017 | 707.50p | 711.00p | 702.50p | 705.00p | 387801 |
29/06/2017 | 719.50p | 721.50p | 701.00p | 710.00p | 352007 |
28/06/2017 | 730.00p | 738.50p | 719.50p | 721.00p | 297767 |
27/06/2017 | 731.50p | 731.50p | 716.50p | 730.00p | 255131 |
26/06/2017 | 737.50p | 748.00p | 729.50p | 732.50p | 202376 |
23/06/2017 | 731.50p | 736.50p | 728.00p | 735.00p | 239427 |
22/06/2017 | 725.50p | 743.00p | 718.00p | 732.00p | 403043 |
21/06/2017 | 741.00p | 743.00p | 725.00p | 726.00p | 433781 |
20/06/2017 | 752.00p | 759.50p | 744.50p | 747.00p | 313897 |
19/06/2017 | 748.50p | 760.00p | 748.50p | 758.00p | 171463 |
16/06/2017 | 740.00p | 754.50p | 734.50p | 746.50p | 884758 |
15/06/2017 | 759.50p | 759.50p | 707.00p | 732.50p | 1186101 |
14/06/2017 | 760.00p | 781.00p | 760.00p | 763.00p | 273313 |
13/06/2017 | 757.00p | 766.00p | 753.50p | 757.50p | 256853 |
12/06/2017 | 760.50p | 797.00p | 747.00p | 754.00p | 559981 |
09/06/2017 | 766.50p | 770.00p | 749.00p | 760.50p | 1154742 |
08/06/2017 | 760.00p | 778.00p | 756.50p | 778.00p | 316171 |
07/06/2017 | 760.00p | 770.00p | 755.00p | 764.00p | 439067 |
06/06/2017 | 770.00p | 770.00p | 754.00p | 759.00p | 631082 |
05/06/2017 | 775.50p | 779.00p | 772.00p | 772.50p | 193670 |
02/06/2017 | 792.50p | 797.50p | 774.50p | 779.50p | 760652 |
01/06/2017 | 777.50p | 795.50p | 777.50p | 794.50p | 693981 |
31/05/2017 | 772.50p | 779.00p | 772.50p | 776.50p | 739065 |
30/05/2017 | 772.00p | 777.00p | 763.50p | 773.00p | 425321 |
26/05/2017 | 775.00p | 784.00p | 771.50p | 777.00p | 648974 |
25/05/2017 | 768.00p | 777.00p | 765.00p | 774.00p | 247290 |
24/05/2017 | 759.50p | 775.50p | 754.65p | 771.00p | 1014003 |
23/05/2017 | 762.50p | 762.50p | 756.00p | 759.50p | 720770 |
22/05/2017 | 762.00p | 764.50p | 757.50p | 762.00p | 1154412 |
19/05/2017 | 743.00p | 761.50p | 743.00p | 760.00p | 1181849 |
18/05/2017 | 743.50p | 750.00p | 730.89p | 750.00p | 526848 |
17/05/2017 | 753.00p | 760.00p | 738.00p | 743.00p | 350949 |
16/05/2017 | 753.50p | 768.00p | 753.50p | 757.50p | 482106 |
15/05/2017 | 750.00p | 757.50p | 742.50p | 753.50p | 514595 |
12/05/2017 | 755.00p | 767.00p | 749.50p | 749.50p | 587806 |
11/05/2017 | 786.00p | 786.50p | 753.50p | 755.00p | 1152214 |
10/05/2017 | 774.50p | 793.50p | 771.50p | 792.00p | 492992 |
09/05/2017 | 774.50p | 785.00p | 762.00p | 773.50p | 1200016 |
08/05/2017 | 763.00p | 775.00p | 763.00p | 771.50p | 446096 |
05/05/2017 | 766.50p | 770.00p | 757.50p | 769.50p | 432234 |
04/05/2017 | 755.50p | 770.00p | 745.50p | 768.50p | 1053115 |
03/05/2017 | 753.50p | 754.00p | 745.00p | 749.50p | 552540 |
02/05/2017 | 738.00p | 756.50p | 737.50p | 756.00p | 1304620 |
28/04/2017 | 750.00p | 750.00p | 738.00p | 745.50p | 358010 |
27/04/2017 | 744.00p | 752.00p | 742.00p | 750.00p | 821758 |
26/04/2017 | 755.00p | 755.00p | 745.50p | 749.00p | 973234 |
25/04/2017 | 764.00p | 767.50p | 751.00p | 755.00p | 745510 |
24/04/2017 | 766.00p | 769.00p | 757.00p | 763.50p | 760445 |
21/04/2017 | 745.50p | 765.50p | 745.50p | 759.00p | 992516 |
20/04/2017 | 760.00p | 762.50p | 743.50p | 751.00p | 483345 |
*Close Price adjusted for both dividends and splits