Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/01/2018 | 428.78p | 431.02p | 419.11p | 422.02p | 11373101 |
24/01/2018 | 436.33p | 437.26p | 430.10p | 430.10p | 8567139 |
23/01/2018 | 433.81p | 444.14p | 433.81p | 436.99p | 9860417 |
22/01/2018 | 435.93p | 435.93p | 429.70p | 430.63p | 6646536 |
19/01/2018 | 430.50p | 436.73p | 428.38p | 436.06p | 8120416 |
18/01/2018 | 430.90p | 433.55p | 428.78p | 429.04p | 7068279 |
17/01/2018 | 436.59p | 436.86p | 428.38p | 429.17p | 7371900 |
16/01/2018 | 434.21p | 437.92p | 432.49p | 436.20p | 6910662 |
15/01/2018 | 445.20p | 445.20p | 433.15p | 433.41p | 7598504 |
12/01/2018 | 444.54p | 448.12p | 440.04p | 442.95p | 16962856 |
11/01/2018 | 437.26p | 443.48p | 431.56p | 442.42p | 8317753 |
10/01/2018 | 438.05p | 439.30p | 431.16p | 435.40p | 9249409 |
09/01/2018 | 438.84p | 442.02p | 434.21p | 439.77p | 5449993 |
08/01/2018 | 439.64p | 443.38p | 436.59p | 438.84p | 8033469 |
05/01/2018 | 440.43p | 443.22p | 437.39p | 439.77p | 9739000 |
04/01/2018 | 444.54p | 445.73p | 439.11p | 440.17p | 10355726 |
03/01/2018 | 441.76p | 450.77p | 440.81p | 442.29p | 10267304 |
02/01/2018 | 440.43p | 442.99p | 428.51p | 442.95p | 12959340 |
29/12/2017 | 428.84p | 431.16p | 426.86p | 431.16p | 2644232 |
28/12/2017 | 428.51p | 430.17p | 427.01p | 429.17p | 4175188 |
27/12/2017 | 427.85p | 429.51p | 425.53p | 429.51p | 4139913 |
22/12/2017 | 426.86p | 429.51p | 424.87p | 427.19p | 2813723 |
21/12/2017 | 427.85p | 431.49p | 425.20p | 430.83p | 8378232 |
20/12/2017 | 426.19p | 428.18p | 423.21p | 428.18p | 5321183 |
19/12/2017 | 422.55p | 427.19p | 421.60p | 425.86p | 11115299 |
18/12/2017 | 419.57p | 424.21p | 417.25p | 421.56p | 8999961 |
15/12/2017 | 419.24p | 421.23p | 414.54p | 419.57p | 13002438 |
14/12/2017 | 421.23p | 423.28p | 419.24p | 419.24p | 7701950 |
13/12/2017 | 417.58p | 424.21p | 417.58p | 420.56p | 8898019 |
12/12/2017 | 419.57p | 420.23p | 412.29p | 419.24p | 8559014 |
11/12/2017 | 423.55p | 424.21p | 417.12p | 419.24p | 7733924 |
08/12/2017 | 414.27p | 425.34p | 412.29p | 421.56p | 11675796 |
07/12/2017 | 411.95p | 416.09p | 410.30p | 412.95p | 10798035 |
06/12/2017 | 410.63p | 412.29p | 407.15p | 410.63p | 8452230 |
05/12/2017 | 411.62p | 413.61p | 404.67p | 411.29p | 12261435 |
04/12/2017 | 409.31p | 413.94p | 406.66p | 409.97p | 9677518 |
01/12/2017 | 407.32p | 411.95p | 402.02p | 405.00p | 11346471 |
30/11/2017 | 397.72p | 408.33p | 395.40p | 405.99p | 11200259 |
29/11/2017 | 403.34p | 413.15p | 401.36p | 404.01p | 10854056 |
28/11/2017 | 401.03p | 407.41p | 400.70p | 404.34p | 8986876 |
27/11/2017 | 394.73p | 402.02p | 394.40p | 399.70p | 20367984 |
24/11/2017 | 394.07p | 398.83p | 392.67p | 394.73p | 5268638 |
23/11/2017 | 398.38p | 401.03p | 394.16p | 395.07p | 6525665 |
22/11/2017 | 401.03p | 404.67p | 397.62p | 398.05p | 9903885 |
21/11/2017 | 398.05p | 404.10p | 396.72p | 401.03p | 10337301 |
20/11/2017 | 396.72p | 399.84p | 3.95p | 396.72p | 6738258 |
17/11/2017 | 398.71p | 401.55p | 395.82p | 396.06p | 9226252 |
16/11/2017 | 389.77p | 400.31p | 389.77p | 398.38p | 26237568 |
15/11/2017 | 388.11p | 391.09p | 385.10p | 390.10p | 13022693 |
14/11/2017 | 389.11p | 394.03p | 386.90p | 390.43p | 54893676 |
13/11/2017 | 396.72p | 396.72p | 383.39p | 389.11p | 13558791 |
10/11/2017 | 395.40p | 398.38p | 393.08p | 395.40p | 13318515 |
09/11/2017 | 400.03p | 401.69p | 394.07p | 394.73p | 11953255 |
08/11/2017 | 405.99p | 405.99p | 393.03p | 399.04p | 14398434 |
07/11/2017 | 409.31p | 413.94p | 404.34p | 404.34p | 10226933 |
06/11/2017 | 412.62p | 415.27p | 406.99p | 410.30p | 13668097 |
03/11/2017 | 423.21p | 427.02p | 408.97p | 411.62p | 26909196 |
02/11/2017 | 418.91p | 423.45p | 410.43p | 417.92p | 24796432 |
01/11/2017 | 424.21p | 426.19p | 419.90p | 420.90p | 14565720 |
31/10/2017 | 421.89p | 423.59p | 418.25p | 421.23p | 24295676 |
30/10/2017 | 415.93p | 422.88p | 404.34p | 420.56p | 26363972 |
27/10/2017 | 437.12p | 438.45p | 412.95p | 412.95p | 27457526 |
26/10/2017 | 441.10p | 445.40p | 437.01p | 443.75p | 17103292 |
25/10/2017 | 435.14p | 450.22p | 430.72p | 442.09p | 19323738 |
24/10/2017 | 434.14p | 438.45p | 432.16p | 437.12p | 10428089 |
23/10/2017 | 435.80p | 436.80p | 432.49p | 435.14p | 11552273 |
20/10/2017 | 429.17p | 439.44p | 429.17p | 435.47p | 11619903 |
19/10/2017 | 432.49p | 433.81p | 425.57p | 431.16p | 9735170 |
18/10/2017 | 421.89p | 434.47p | 417.58p | 432.16p | 25104688 |
17/10/2017 | 408.64p | 422.97p | 405.00p | 420.90p | 14728073 |
16/10/2017 | 411.62p | 412.67p | 408.31p | 409.97p | 6774548 |
13/10/2017 | 413.61p | 414.60p | 409.64p | 411.62p | 6522100 |
12/10/2017 | 411.62p | 417.58p | 411.62p | 414.94p | 6796128 |
11/10/2017 | 404.01p | 413.94p | 404.01p | 412.95p | 9184262 |
10/10/2017 | 402.68p | 403.68p | 398.05p | 402.68p | 9153711 |
09/10/2017 | 405.66p | 408.31p | 402.02p | 403.68p | 6207170 |
06/10/2017 | 409.31p | 409.64p | 404.01p | 406.99p | 7052002 |
05/10/2017 | 408.97p | 409.31p | 401.69p | 408.97p | 9221415 |
04/10/2017 | 410.30p | 413.61p | 407.65p | 407.65p | 12002640 |
03/10/2017 | 402.02p | 412.29p | 402.02p | 412.29p | 11160289 |
02/10/2017 | 392.75p | 402.68p | 390.76p | 402.35p | 9488719 |
29/09/2017 | 394.73p | 397.05p | 392.09p | 393.08p | 7183964 |
28/09/2017 | 396.72p | 397.38p | 386.46p | 393.74p | 8184054 |
27/09/2017 | 386.46p | 397.05p | 384.80p | 396.72p | 11893912 |
26/09/2017 | 387.78p | 389.44p | 384.47p | 386.79p | 10100940 |
25/09/2017 | 387.45p | 392.42p | 387.45p | 388.77p | 9470238 |
22/09/2017 | 388.11p | 395.40p | 387.78p | 389.44p | 8196830 |
21/09/2017 | 393.74p | 394.73p | 388.11p | 388.11p | 9765106 |
20/09/2017 | 401.36p | 402.35p | 394.40p | 395.07p | 6791995 |
19/09/2017 | 391.09p | 402.35p | 391.09p | 401.69p | 9031875 |
18/09/2017 | 393.08p | 395.07p | 390.10p | 391.42p | 5572891 |
15/09/2017 | 393.08p | 395.07p | 390.10p | 391.75p | 10905626 |
14/09/2017 | 398.05p | 400.03p | 393.41p | 394.40p | 8979256 |
13/09/2017 | 395.73p | 400.70p | 395.07p | 398.05p | 8094441 |
12/09/2017 | 393.41p | 399.04p | 392.75p | 396.39p | 9968030 |
11/09/2017 | 394.40p | 402.68p | 394.07p | 402.35p | 8390171 |
08/09/2017 | 391.09p | 394.07p | 387.78p | 393.08p | 7730072 |
07/09/2017 | 393.41p | 395.07p | 390.43p | 391.09p | 11818927 |
06/09/2017 | 392.09p | 395.40p | 388.77p | 390.43p | 12926589 |
05/09/2017 | 401.03p | 404.01p | 393.41p | 394.07p | 8582133 |
04/09/2017 | 405.99p | 408.31p | 399.70p | 399.70p | 6042149 |
01/09/2017 | 405.66p | 410.30p | 405.66p | 408.64p | 6592310 |
31/08/2017 | 399.70p | 405.99p | 399.04p | 405.00p | 8170876 |
30/08/2017 | 405.00p | 406.33p | 397.72p | 398.05p | 7575346 |
29/08/2017 | 407.32p | 407.65p | 400.03p | 403.68p | 8711605 |
25/08/2017 | 408.64p | 413.28p | 406.99p | 408.31p | 6150918 |
24/08/2017 | 405.99p | 410.63p | 404.01p | 409.31p | 7839858 |
23/08/2017 | 407.98p | 410.96p | 404.01p | 405.33p | 9152973 |
22/08/2017 | 408.64p | 411.29p | 403.68p | 406.99p | 7368576 |
21/08/2017 | 403.68p | 410.63p | 403.01p | 408.31p | 5885492 |
18/08/2017 | 404.67p | 407.98p | 398.38p | 405.00p | 9711253 |
17/08/2017 | 417.25p | 419.24p | 410.63p | 413.28p | 6142847 |
16/08/2017 | 419.24p | 422.88p | 414.94p | 417.58p | 6374708 |
15/08/2017 | 406.99p | 417.92p | 406.66p | 417.92p | 10657318 |
14/08/2017 | 400.70p | 406.66p | 400.70p | 405.99p | 9101495 |
11/08/2017 | 404.01p | 404.01p | 396.06p | 399.70p | 19697056 |
10/08/2017 | 406.33p | 408.31p | 403.01p | 405.00p | 24366714 |
09/08/2017 | 409.97p | 413.61p | 403.34p | 406.66p | 9761090 |
08/08/2017 | 412.62p | 414.27p | 408.31p | 413.94p | 8736735 |
07/08/2017 | 410.63p | 412.29p | 407.65p | 411.62p | 8167285 |
04/08/2017 | 402.35p | 410.30p | 400.70p | 408.97p | 12697223 |
03/08/2017 | 396.06p | 403.01p | 392.42p | 402.35p | 9124248 |
02/08/2017 | 397.38p | 403.34p | 392.75p | 395.07p | 13651375 |
01/08/2017 | 384.47p | 398.71p | 383.48p | 395.73p | 15339147 |
31/07/2017 | 393.08p | 393.08p | 382.81p | 382.81p | 13485828 |
28/07/2017 | 399.37p | 406.66p | 385.79p | 393.08p | 14666070 |
27/07/2017 | 393.08p | 396.72p | 390.43p | 393.41p | 11092174 |
26/07/2017 | 388.44p | 392.09p | 384.80p | 391.75p | 8368145 |
25/07/2017 | 387.78p | 392.42p | 383.81p | 387.78p | 9543307 |
24/07/2017 | 388.11p | 388.77p | 376.85p | 387.78p | 15944858 |
21/07/2017 | 394.73p | 402.35p | 384.14p | 390.76p | 17154588 |
20/07/2017 | 412.62p | 413.28p | 392.42p | 394.07p | 17803746 |
19/07/2017 | 412.62p | 413.94p | 401.36p | 409.97p | 10647096 |
18/07/2017 | 412.95p | 412.95p | 402.02p | 411.29p | 13240022 |
17/07/2017 | 415.60p | 415.60p | 410.30p | 412.95p | 7491436 |
14/07/2017 | 414.27p | 416.92p | 413.28p | 414.94p | 7927010 |
13/07/2017 | 412.95p | 415.60p | 411.29p | 413.28p | 8497843 |
12/07/2017 | 415.60p | 416.26p | 409.31p | 412.29p | 10842525 |
11/07/2017 | 420.23p | 421.23p | 412.29p | 413.28p | 7060511 |
10/07/2017 | 417.92p | 422.22p | 416.59p | 419.57p | 9016891 |
07/07/2017 | 409.31p | 416.26p | 406.99p | 415.93p | 9280740 |
06/07/2017 | 403.34p | 407.98p | 399.70p | 407.65p | 8357455 |
05/07/2017 | 406.66p | 407.65p | 402.02p | 403.34p | 11012861 |
04/07/2017 | 401.69p | 407.32p | 400.36p | 405.33p | 7165282 |
03/07/2017 | 407.65p | 409.97p | 401.69p | 402.02p | 7729394 |
30/06/2017 | 403.01p | 411.95p | 400.36p | 404.01p | 10218728 |
29/06/2017 | 411.62p | 414.60p | 402.35p | 402.35p | 12474931 |
28/06/2017 | 401.69p | 418.91p | 400.03p | 417.25p | 17118148 |
27/06/2017 | 405.66p | 408.64p | 399.70p | 401.69p | 8353617 |
26/06/2017 | 398.05p | 408.31p | 397.72p | 404.67p | 9178174 |
23/06/2017 | 394.40p | 397.05p | 389.77p | 396.39p | 5937350 |
22/06/2017 | 399.37p | 400.03p | 394.40p | 394.73p | 6606242 |
21/06/2017 | 391.75p | 400.03p | 390.10p | 399.04p | 8195762 |
20/06/2017 | 396.39p | 399.04p | 391.42p | 391.42p | 5695201 |
19/06/2017 | 392.75p | 396.06p | 392.09p | 394.73p | 5089356 |
16/06/2017 | 390.76p | 391.09p | 387.45p | 389.77p | 12774537 |
15/06/2017 | 396.39p | 397.72p | 382.15p | 386.79p | 37884244 |
14/06/2017 | 401.03p | 402.46p | 396.72p | 400.36p | 16111652 |
13/06/2017 | 392.09p | 401.30p | 391.66p | 398.71p | 14337130 |
12/06/2017 | 387.12p | 391.09p | 386.09p | 389.77p | 11272717 |
09/06/2017 | 392.09p | 392.09p | 378.39p | 387.45p | 19524000 |
08/06/2017 | 393.08p | 395.07p | 389.77p | 393.08p | 12595443 |
07/06/2017 | 388.77p | 393.08p | 386.79p | 391.09p | 26420978 |
06/06/2017 | 392.75p | 394.07p | 386.85p | 389.11p | 23396584 |
05/06/2017 | 400.03p | 400.18p | 392.09p | 392.09p | 11479964 |
02/06/2017 | 402.68p | 406.66p | 400.05p | 402.35p | 10794910 |
01/06/2017 | 401.36p | 406.33p | 398.05p | 398.71p | 15168966 |
31/05/2017 | 402.35p | 407.32p | 398.81p | 400.03p | 20473512 |
30/05/2017 | 390.76p | 404.48p | 388.35p | 401.03p | 27933944 |
26/05/2017 | 408.97p | 409.97p | 402.04p | 406.66p | 10279482 |
25/05/2017 | 404.67p | 408.64p | 403.01p | 407.98p | 9020966 |
24/05/2017 | 398.05p | 404.13p | 397.38p | 402.02p | 9300879 |
23/05/2017 | 394.73p | 400.49p | 393.75p | 398.05p | 9760821 |
22/05/2017 | 394.07p | 396.39p | 393.41p | 396.06p | 7384536 |
19/05/2017 | 394.07p | 397.51p | 391.66p | 394.73p | 10168608 |
18/05/2017 | 393.41p | 394.41p | 381.49p | 391.09p | 14089144 |
17/05/2017 | 393.41p | 396.72p | 390.43p | 392.09p | 10715979 |
16/05/2017 | 395.40p | 397.72p | 389.77p | 395.07p | 13288263 |
15/05/2017 | 398.05p | 400.11p | 393.00p | 397.38p | 15675111 |
12/05/2017 | 400.03p | 403.68p | 395.26p | 396.72p | 14160233 |
11/05/2017 | 403.01p | 403.34p | 394.82p | 396.06p | 14695108 |
10/05/2017 | 403.34p | 407.11p | 400.29p | 403.01p | 16984972 |
09/05/2017 | 403.01p | 405.07p | 398.05p | 403.68p | 13448823 |
08/05/2017 | 400.70p | 403.91p | 396.39p | 402.02p | 10035802 |
05/05/2017 | 390.76p | 404.34p | 389.11p | 399.70p | 34254232 |
04/05/2017 | 372.55p | 380.50p | 369.57p | 378.84p | 16918192 |
03/05/2017 | 370.23p | 371.22p | 366.26p | 367.91p | 10980343 |
02/05/2017 | 373.21p | 373.54p | 363.61p | 370.56p | 10174718 |
28/04/2017 | 363.28p | 371.89p | 359.96p | 370.89p | 10888264 |
27/04/2017 | 370.89p | 372.88p | 361.95p | 363.28p | 18179792 |
26/04/2017 | 373.54p | 375.40p | 369.24p | 372.88p | 18858962 |
25/04/2017 | 376.52p | 376.85p | 371.43p | 372.22p | 8382598 |
24/04/2017 | 367.25p | 377.18p | 364.27p | 376.85p | 14680524 |
21/04/2017 | 359.96p | 361.62p | 356.98p | 358.97p | 10480373 |
20/04/2017 | 359.30p | 361.95p | 350.83p | 361.29p | 12182784 |
19/04/2017 | 348.04p | 360.71p | 347.71p | 359.30p | 13024314 |
18/04/2017 | 358.97p | 359.28p | 349.68p | 350.03p | 14229962 |
13/04/2017 | 353.01p | 359.73p | 350.36p | 357.65p | 16856990 |
12/04/2017 | 357.98p | 364.24p | 354.33p | 354.33p | 20917020 |
11/04/2017 | 348.70p | 366.26p | 348.27p | 356.98p | 23908322 |
*Close Price adjusted for both dividends and splits