Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/12/2017 | 447.50p | 462.50p | 447.50p | 450.00p | 1771 |
27/12/2017 | 455.00p | 455.00p | 445.90p | 455.00p | 6229 |
22/12/2017 | 454.00p | 460.00p | 444.63p | 460.00p | 12002 |
21/12/2017 | 460.00p | 460.00p | 445.22p | 450.00p | 15478 |
20/12/2017 | 470.00p | 475.00p | 449.93p | 460.00p | 7410 |
19/12/2017 | 450.00p | 460.00p | 450.00p | 460.00p | 33644 |
18/12/2017 | 460.00p | 464.00p | 450.40p | 460.00p | 3960 |
15/12/2017 | 459.75p | 473.25p | 450.40p | 465.00p | 7398 |
14/12/2017 | 440.00p | 470.00p | 440.00p | 453.75p | 14075 |
13/12/2017 | 440.00p | 457.50p | 440.00p | 440.00p | 3198 |
12/12/2017 | 457.00p | 459.50p | 442.50p | 459.50p | 4297 |
11/12/2017 | 442.00p | 460.00p | 442.00p | 442.00p | 11460 |
08/12/2017 | 455.00p | 455.00p | 441.88p | 455.00p | 8707 |
07/12/2017 | 440.00p | 453.13p | 440.00p | 440.00p | 5175 |
06/12/2017 | 450.00p | 455.00p | 438.38p | 450.25p | 4535 |
05/12/2017 | 435.00p | 452.50p | 435.00p | 450.25p | 7832 |
04/12/2017 | 415.50p | 435.80p | 415.50p | 435.00p | 10806 |
01/12/2017 | 415.00p | 435.00p | 415.00p | 415.00p | 223158 |
30/11/2017 | 430.00p | 435.00p | 411.20p | 414.00p | 14459 |
29/11/2017 | 422.00p | 433.50p | 410.50p | 415.00p | 58192 |
28/11/2017 | 440.00p | 454.80p | 421.75p | 421.75p | 23615 |
27/11/2017 | 460.00p | 460.40p | 440.00p | 440.00p | 32814 |
24/11/2017 | 466.00p | 479.80p | 461.00p | 461.00p | 88422 |
23/11/2017 | 460.00p | 475.00p | 455.00p | 466.00p | 10165 |
22/11/2017 | 472.00p | 479.97p | 460.00p | 460.00p | 5223 |
21/11/2017 | 465.00p | 487.00p | 457.00p | 475.00p | 159080 |
20/11/2017 | 475.00p | 475.00p | 455.00p | 457.00p | 13548 |
17/11/2017 | 470.00p | 474.80p | 455.00p | 460.00p | 12766 |
16/11/2017 | 478.25p | 484.53p | 460.00p | 470.00p | 21544 |
15/11/2017 | 500.00p | 505.07p | 470.98p | 471.00p | 199180 |
14/11/2017 | 505.00p | 505.00p | 487.50p | 490.50p | 8619 |
13/11/2017 | 500.00p | 508.13p | 490.00p | 502.00p | 26077 |
10/11/2017 | 510.00p | 536.88p | 509.98p | 510.00p | 5252 |
09/11/2017 | 520.00p | 535.50p | 513.13p | 520.00p | 14802 |
08/11/2017 | 520.00p | 536.88p | 520.00p | 535.00p | 8517 |
07/11/2017 | 540.00p | 540.00p | 515.00p | 540.00p | 2354 |
06/11/2017 | 515.50p | 540.00p | 515.00p | 540.00p | 6341 |
03/11/2017 | 510.00p | 533.00p | 510.00p | 525.00p | 13672 |
02/11/2017 | 532.00p | 532.00p | 511.00p | 515.50p | 10201 |
01/11/2017 | 515.00p | 539.50p | 510.00p | 510.50p | 22947 |
31/10/2017 | 540.00p | 560.00p | 515.00p | 515.00p | 30834 |
30/10/2017 | 545.00p | 570.00p | 540.50p | 540.50p | 27089 |
27/10/2017 | 555.00p | 570.00p | 541.88p | 555.00p | 7938 |
26/10/2017 | 559.50p | 560.00p | 543.00p | 550.00p | 2561 |
25/10/2017 | 560.00p | 565.00p | 543.13p | 565.00p | 8721 |
24/10/2017 | 550.00p | 561.00p | 545.00p | 561.00p | 18774 |
23/10/2017 | 575.00p | 588.13p | 548.03p | 568.00p | 30969 |
20/10/2017 | 597.50p | 597.50p | 575.50p | 576.00p | 6441 |
19/10/2017 | 582.50p | 590.00p | 575.50p | 590.00p | 3780 |
18/10/2017 | 594.50p | 599.38p | 580.00p | 581.00p | 10261 |
17/10/2017 | 583.00p | 594.75p | 582.64p | 590.00p | 5195 |
16/10/2017 | 583.00p | 601.74p | 560.50p | 600.00p | 91577 |
13/10/2017 | 575.00p | 583.50p | 560.00p | 583.00p | 6586 |
12/10/2017 | 555.00p | 575.00p | 551.00p | 564.75p | 2206 |
11/10/2017 | 540.00p | 548.00p | 537.50p | 537.50p | 19090 |
10/10/2017 | 565.00p | 565.00p | 530.00p | 540.00p | 14217 |
09/10/2017 | 566.50p | 563.50p | 563.25p | 563.25p | 2738 |
06/10/2017 | 566.50p | 566.50p | 560.00p | 563.50p | 9796 |
05/10/2017 | 574.00p | 580.00p | 565.00p | 565.00p | 3867 |
04/10/2017 | 563.00p | 582.50p | 561.50p | 582.50p | 1277 |
03/10/2017 | 590.00p | 590.00p | 560.00p | 560.00p | 37795 |
02/10/2017 | 575.00p | 590.00p | 571.00p | 590.00p | 6204 |
29/09/2017 | 589.00p | 590.00p | 589.00p | 590.00p | 3563 |
28/09/2017 | 590.00p | 590.00p | 589.00p | 589.00p | 3455 |
27/09/2017 | 575.00p | 590.00p | 575.00p | 590.00p | 3517 |
26/09/2017 | 586.00p | 595.00p | 580.00p | 595.00p | 5652 |
25/09/2017 | 595.00p | 598.00p | 585.50p | 598.00p | 1092 |
22/09/2017 | 585.00p | 585.00p | 580.00p | 580.00p | 3075 |
21/09/2017 | 585.00p | 602.50p | 585.00p | 600.00p | 754 |
20/09/2017 | 600.00p | 600.00p | 580.00p | 590.00p | 2314 |
19/09/2017 | 585.00p | 605.00p | 580.00p | 580.00p | 2696 |
18/09/2017 | 594.00p | 606.00p | 580.50p | 581.00p | 3680 |
15/09/2017 | 595.00p | 614.50p | 590.00p | 601.00p | 73926 |
14/09/2017 | 575.00p | 597.00p | 575.00p | 578.00p | 10341 |
13/09/2017 | 565.00p | 599.50p | 565.00p | 583.00p | 41589 |
12/09/2017 | 530.00p | 578.50p | 530.00p | 575.00p | 109831 |
11/09/2017 | 535.00p | 555.00p | 520.00p | 544.00p | 87001 |
08/09/2017 | 540.00p | 579.50p | 530.00p | 555.00p | 18619 |
07/09/2017 | 536.50p | 536.50p | 529.00p | 535.50p | 2746 |
06/09/2017 | 540.00p | 540.00p | 515.00p | 525.00p | 127318 |
05/09/2017 | 530.00p | 540.00p | 515.00p | 520.00p | 35293 |
04/09/2017 | 555.00p | 558.00p | 531.50p | 531.50p | 9562 |
01/09/2017 | 510.00p | 556.50p | 510.00p | 540.00p | 104243 |
31/08/2017 | 500.00p | 510.00p | 490.50p | 510.00p | 254781 |
30/08/2017 | 517.00p | 517.00p | 490.50p | 503.50p | 115343 |
29/08/2017 | 531.00p | 537.00p | 512.00p | 517.00p | 42276 |
25/08/2017 | 561.00p | 561.00p | 520.00p | 521.00p | 39863 |
24/08/2017 | 575.00p | 594.00p | 563.00p | 565.00p | 14885 |
23/08/2017 | 585.00p | 585.00p | 577.50p | 577.50p | 32092 |
22/08/2017 | 600.00p | 625.00p | 590.00p | 590.00p | 86135 |
21/08/2017 | 615.00p | 632.50p | 604.50p | 612.00p | 83759 |
18/08/2017 | 665.00p | 685.00p | 665.00p | 682.50p | 9989 |
17/08/2017 | 684.50p | 684.50p | 667.50p | 675.00p | 28161 |
16/08/2017 | 675.00p | 684.50p | 670.00p | 675.00p | 60082 |
15/08/2017 | 662.00p | 682.00p | 662.00p | 662.00p | 6793 |
14/08/2017 | 687.00p | 688.50p | 662.00p | 662.00p | 71340 |
11/08/2017 | 680.00p | 680.00p | 666.00p | 667.00p | 5283 |
10/08/2017 | 685.00p | 690.00p | 665.00p | 667.00p | 34208 |
09/08/2017 | 690.00p | 690.00p | 684.00p | 684.00p | 13730 |
08/08/2017 | 694.50p | 695.00p | 681.50p | 695.00p | 16625 |
07/08/2017 | 694.50p | 700.00p | 675.00p | 680.50p | 108530 |
04/08/2017 | 678.50p | 684.50p | 671.50p | 678.00p | 7408 |
03/08/2017 | 678.00p | 684.50p | 672.00p | 678.50p | 4096 |
02/08/2017 | 675.00p | 685.00p | 675.00p | 675.00p | 8385 |
01/08/2017 | 695.00p | 695.00p | 674.00p | 677.50p | 66428 |
31/07/2017 | 680.00p | 695.00p | 677.00p | 695.00p | 9589 |
28/07/2017 | 690.00p | 690.00p | 667.00p | 667.00p | 9163 |
27/07/2017 | 685.00p | 700.00p | 680.00p | 685.00p | 9708 |
26/07/2017 | 687.00p | 695.00p | 687.00p | 687.50p | 3666 |
25/07/2017 | 695.00p | 700.00p | 695.00p | 695.00p | 20213 |
24/07/2017 | 686.50p | 700.00p | 686.50p | 700.00p | 7736 |
21/07/2017 | 680.00p | 696.50p | 680.00p | 695.00p | 19245 |
20/07/2017 | 705.00p | 705.00p | 690.00p | 690.00p | 4259 |
19/07/2017 | 697.50p | 700.00p | 691.50p | 692.50p | 56357 |
18/07/2017 | 680.00p | 698.50p | 675.00p | 698.50p | 15391 |
17/07/2017 | 685.50p | 688.50p | 680.00p | 680.00p | 582 |
14/07/2017 | 685.00p | 694.50p | 685.00p | 692.50p | 11349 |
13/07/2017 | 701.50p | 701.50p | 685.00p | 696.00p | 2391 |
12/07/2017 | 680.00p | 710.00p | 680.00p | 700.00p | 137721 |
11/07/2017 | 696.50p | 700.00p | 685.00p | 685.00p | 70984 |
10/07/2017 | 700.00p | 710.00p | 681.00p | 686.25p | 24012 |
07/07/2017 | 650.00p | 710.00p | 650.00p | 699.00p | 67201 |
06/07/2017 | 660.00p | 683.00p | 650.00p | 650.00p | 7329 |
05/07/2017 | 670.00p | 673.00p | 653.50p | 670.00p | 23032 |
04/07/2017 | 680.00p | 680.00p | 669.50p | 669.50p | 10418 |
03/07/2017 | 680.00p | 684.00p | 668.50p | 670.00p | 2456 |
30/06/2017 | 690.00p | 700.00p | 675.00p | 676.50p | 59836 |
29/06/2017 | 716.50p | 716.50p | 705.50p | 705.50p | 30506 |
28/06/2017 | 704.50p | 715.00p | 704.50p | 714.00p | 21349 |
27/06/2017 | 711.50p | 717.00p | 700.00p | 710.00p | 129353 |
26/06/2017 | 705.00p | 728.00p | 705.00p | 713.00p | 2719 |
23/06/2017 | 702.00p | 733.00p | 701.50p | 733.00p | 22786 |
22/06/2017 | 697.50p | 715.00p | 688.00p | 698.00p | 84501 |
21/06/2017 | 665.00p | 690.00p | 665.00p | 680.00p | 20414 |
20/06/2017 | 665.00p | 669.50p | 659.00p | 660.00p | 15573 |
19/06/2017 | 640.00p | 650.00p | 638.00p | 641.00p | 22399 |
16/06/2017 | 665.00p | 672.13p | 645.00p | 650.00p | 97505 |
15/06/2017 | 680.00p | 695.00p | 646.18p | 655.00p | 110676 |
14/06/2017 | 711.00p | 712.13p | 671.52p | 694.75p | 120931 |
13/06/2017 | 700.00p | 715.00p | 690.00p | 710.00p | 134669 |
12/06/2017 | 710.00p | 720.00p | 700.00p | 713.50p | 86809 |
09/06/2017 | 722.00p | 738.00p | 720.00p | 728.00p | 57205 |
08/06/2017 | 722.00p | 728.00p | 722.00p | 725.00p | 38386 |
07/06/2017 | 722.00p | 727.88p | 722.00p | 727.00p | 36473 |
06/06/2017 | 730.00p | 734.71p | 722.00p | 722.00p | 219344 |
05/06/2017 | 730.00p | 737.40p | 728.00p | 730.00p | 33406 |
02/06/2017 | 730.00p | 731.50p | 726.50p | 730.00p | 145990 |
01/06/2017 | 734.00p | 735.92p | 725.00p | 731.25p | 254873 |
31/05/2017 | 735.00p | 738.29p | 730.00p | 731.25p | 107661 |
30/05/2017 | 735.00p | 740.00p | 734.50p | 735.00p | 174413 |
26/05/2017 | 755.00p | 755.00p | 735.00p | 736.00p | 56945 |
25/05/2017 | 755.00p | 755.00p | 735.26p | 736.50p | 40285 |
24/05/2017 | 740.50p | 742.30p | 733.00p | 737.50p | 67114 |
23/05/2017 | 739.50p | 739.50p | 736.00p | 737.75p | 85081 |
22/05/2017 | 740.50p | 760.00p | 736.00p | 736.00p | 321357 |
19/05/2017 | 740.00p | 747.14p | 738.00p | 740.00p | 605914 |
18/05/2017 | 738.50p | 747.59p | 737.50p | 739.25p | 290573 |
17/05/2017 | 740.00p | 749.54p | 737.39p | 738.50p | 863060 |
16/05/2017 | 740.50p | 745.00p | 740.00p | 742.00p | 264582 |
15/05/2017 | 750.00p | 754.50p | 739.74p | 740.00p | 1053266 |
12/05/2017 | 745.00p | 762.00p | 740.00p | 750.00p | 3403394 |
*Close Price adjusted for both dividends and splits