Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2018 | 765.00p | 770.00p | 759.00p | 765.00p | 1416894 |
31/01/2018 | 782.50p | 782.50p | 767.00p | 773.00p | 1883346 |
30/01/2018 | 794.50p | 796.50p | 773.50p | 779.00p | 1224677 |
29/01/2018 | 790.00p | 809.50p | 790.00p | 795.50p | 1200378 |
26/01/2018 | 787.00p | 805.00p | 782.00p | 788.50p | 1522313 |
25/01/2018 | 771.50p | 787.00p | 771.50p | 784.00p | 1646634 |
24/01/2018 | 782.50p | 784.00p | 767.00p | 770.00p | 1573384 |
23/01/2018 | 794.00p | 815.00p | 774.00p | 780.50p | 1357428 |
22/01/2018 | 787.50p | 791.00p | 775.60p | 783.50p | 694794 |
19/01/2018 | 774.50p | 791.50p | 772.00p | 788.00p | 1111099 |
18/01/2018 | 750.00p | 778.50p | 746.00p | 774.00p | 2225270 |
17/01/2018 | 754.50p | 760.00p | 752.50p | 756.50p | 925185 |
16/01/2018 | 755.50p | 765.00p | 755.50p | 757.00p | 1091509 |
15/01/2018 | 764.00p | 765.50p | 757.50p | 761.50p | 683301 |
12/01/2018 | 754.50p | 764.50p | 753.00p | 759.50p | 920999 |
11/01/2018 | 743.50p | 761.80p | 742.50p | 757.00p | 1781581 |
10/01/2018 | 755.00p | 766.50p | 721.00p | 745.00p | 3202132 |
09/01/2018 | 773.50p | 783.00p | 773.00p | 779.00p | 800556 |
08/01/2018 | 795.50p | 797.00p | 769.50p | 770.50p | 972029 |
05/01/2018 | 778.00p | 792.50p | 773.50p | 792.50p | 1479187 |
04/01/2018 | 791.00p | 791.00p | 773.00p | 780.00p | 1474683 |
03/01/2018 | 744.50p | 786.00p | 736.10p | 785.50p | 1925284 |
02/01/2018 | 718.00p | 729.00p | 708.00p | 729.00p | 868825 |
29/12/2017 | 731.00p | 738.03p | 717.00p | 717.50p | 348363 |
28/12/2017 | 715.00p | 728.50p | 713.00p | 728.50p | 561933 |
27/12/2017 | 705.00p | 713.50p | 698.00p | 713.50p | 676240 |
22/12/2017 | 703.50p | 714.00p | 697.00p | 700.00p | 561152 |
21/12/2017 | 683.00p | 713.50p | 676.50p | 703.50p | 1471430 |
20/12/2017 | 676.50p | 691.50p | 676.50p | 682.00p | 1367343 |
19/12/2017 | 669.50p | 680.50p | 650.00p | 676.50p | 1745002 |
18/12/2017 | 683.00p | 683.00p | 627.00p | 665.00p | 5217984 |
15/12/2017 | 715.50p | 733.00p | 703.50p | 733.00p | 1888573 |
14/12/2017 | 690.50p | 723.00p | 688.50p | 715.00p | 1545386 |
13/12/2017 | 686.00p | 694.00p | 682.63p | 694.00p | 2290927 |
12/12/2017 | 671.00p | 685.50p | 669.50p | 683.50p | 1432255 |
11/12/2017 | 665.00p | 672.50p | 663.00p | 672.50p | 650741 |
08/12/2017 | 656.00p | 664.50p | 655.00p | 661.50p | 808050 |
07/12/2017 | 660.50p | 662.50p | 652.00p | 656.00p | 773535 |
06/12/2017 | 648.50p | 664.50p | 646.00p | 662.00p | 1351325 |
05/12/2017 | 660.00p | 690.50p | 644.50p | 650.00p | 2391547 |
04/12/2017 | 657.00p | 660.50p | 651.75p | 652.50p | 909638 |
01/12/2017 | 649.00p | 655.50p | 646.85p | 649.50p | 823741 |
30/11/2017 | 664.50p | 664.50p | 645.00p | 647.00p | 2333440 |
29/11/2017 | 665.00p | 670.50p | 663.00p | 664.00p | 1041802 |
28/11/2017 | 662.50p | 667.50p | 660.00p | 667.00p | 1141814 |
27/11/2017 | 664.00p | 666.00p | 660.50p | 661.00p | 604067 |
24/11/2017 | 668.00p | 668.00p | 657.50p | 663.50p | 867735 |
23/11/2017 | 664.50p | 668.00p | 662.50p | 666.00p | 477399 |
22/11/2017 | 665.00p | 666.00p | 662.00p | 665.00p | 848923 |
21/11/2017 | 671.50p | 671.50p | 663.50p | 665.00p | 464591 |
20/11/2017 | 670.00p | 671.00p | 662.00p | 669.50p | 347739 |
17/11/2017 | 673.00p | 676.00p | 667.00p | 670.00p | 308787 |
16/11/2017 | 661.50p | 674.00p | 661.50p | 674.00p | 381852 |
15/11/2017 | 668.00p | 670.50p | 661.50p | 662.00p | 402348 |
14/11/2017 | 659.50p | 668.50p | 657.50p | 667.00p | 1342591 |
13/11/2017 | 677.50p | 678.50p | 658.50p | 658.50p | 744736 |
10/11/2017 | 676.50p | 680.50p | 674.50p | 676.00p | 458136 |
09/11/2017 | 672.50p | 677.00p | 672.50p | 674.00p | 499683 |
08/11/2017 | 675.00p | 679.60p | 674.00p | 675.00p | 749925 |
07/11/2017 | 675.50p | 684.00p | 671.50p | 677.00p | 631279 |
06/11/2017 | 670.00p | 679.50p | 667.50p | 674.00p | 894858 |
03/11/2017 | 658.00p | 672.00p | 655.50p | 670.00p | 627329 |
02/11/2017 | 645.00p | 655.35p | 645.00p | 654.50p | 570383 |
01/11/2017 | 653.50p | 663.50p | 648.50p | 652.00p | 1005545 |
31/10/2017 | 662.00p | 665.00p | 653.44p | 653.50p | 1081583 |
30/10/2017 | 649.00p | 659.50p | 631.50p | 658.50p | 866743 |
27/10/2017 | 641.00p | 647.50p | 640.00p | 642.00p | 682153 |
26/10/2017 | 632.00p | 648.00p | 628.85p | 642.00p | 1043439 |
25/10/2017 | 631.00p | 632.50p | 626.50p | 629.50p | 503509 |
24/10/2017 | 628.50p | 630.50p | 628.00p | 628.00p | 755252 |
23/10/2017 | 628.00p | 633.00p | 622.00p | 630.00p | 754922 |
20/10/2017 | 631.00p | 634.50p | 626.00p | 630.00p | 733245 |
19/10/2017 | 629.50p | 634.50p | 627.63p | 630.50p | 464668 |
18/10/2017 | 632.50p | 639.00p | 632.50p | 635.00p | 366747 |
17/10/2017 | 640.00p | 640.00p | 629.00p | 634.00p | 796194 |
16/10/2017 | 641.50p | 642.90p | 638.00p | 638.00p | 415967 |
13/10/2017 | 642.00p | 645.00p | 637.00p | 640.00p | 458842 |
12/10/2017 | 637.00p | 647.00p | 637.00p | 643.00p | 602013 |
11/10/2017 | 638.50p | 644.50p | 638.00p | 639.50p | 332944 |
10/10/2017 | 642.00p | 646.00p | 641.00p | 641.00p | 382344 |
09/10/2017 | 642.50p | 650.00p | 638.00p | 643.50p | 476793 |
06/10/2017 | 645.00p | 646.00p | 642.00p | 644.00p | 494327 |
05/10/2017 | 644.50p | 645.00p | 640.00p | 642.00p | 302102 |
04/10/2017 | 643.50p | 651.50p | 642.00p | 644.00p | 645726 |
03/10/2017 | 645.00p | 652.50p | 642.50p | 646.00p | 456773 |
02/10/2017 | 641.50p | 644.00p | 637.50p | 642.00p | 481566 |
29/09/2017 | 641.00p | 644.00p | 635.50p | 641.00p | 648044 |
28/09/2017 | 628.00p | 641.50p | 628.00p | 641.00p | 713217 |
27/09/2017 | 655.00p | 660.00p | 635.50p | 651.00p | 1185231 |
26/09/2017 | 666.50p | 666.50p | 651.50p | 654.50p | 810101 |
25/09/2017 | 655.50p | 670.50p | 655.50p | 667.00p | 972697 |
22/09/2017 | 647.00p | 660.00p | 646.00p | 658.00p | 953901 |
21/09/2017 | 629.50p | 648.50p | 596.00p | 648.00p | 2123516 |
20/09/2017 | 622.00p | 626.50p | 616.00p | 618.50p | 930155 |
19/09/2017 | 617.50p | 624.50p | 617.00p | 621.50p | 425496 |
18/09/2017 | 617.00p | 622.50p | 615.50p | 618.00p | 616276 |
15/09/2017 | 616.50p | 622.00p | 613.00p | 617.00p | 2369716 |
14/09/2017 | 625.50p | 629.50p | 616.50p | 617.00p | 945588 |
13/09/2017 | 630.50p | 636.00p | 625.00p | 625.00p | 912333 |
12/09/2017 | 634.00p | 639.50p | 627.00p | 633.00p | 738634 |
11/09/2017 | 630.00p | 634.50p | 628.50p | 633.00p | 415894 |
08/09/2017 | 631.00p | 631.00p | 621.50p | 629.50p | 606167 |
07/09/2017 | 627.00p | 633.50p | 619.50p | 631.00p | 600916 |
06/09/2017 | 626.00p | 633.50p | 624.00p | 628.00p | 483673 |
05/09/2017 | 638.00p | 638.00p | 629.50p | 631.00p | 369815 |
04/09/2017 | 636.00p | 642.50p | 632.00p | 632.50p | 320582 |
01/09/2017 | 644.00p | 644.00p | 634.00p | 641.50p | 666321 |
31/08/2017 | 635.50p | 652.00p | 631.50p | 645.00p | 1126454 |
30/08/2017 | 667.00p | 668.50p | 636.00p | 636.50p | 998995 |
29/08/2017 | 682.50p | 683.00p | 666.00p | 666.00p | 508722 |
25/08/2017 | 678.50p | 685.50p | 675.50p | 679.50p | 482490 |
24/08/2017 | 671.50p | 677.50p | 669.50p | 676.50p | 351882 |
23/08/2017 | 667.00p | 673.00p | 662.00p | 673.00p | 402443 |
22/08/2017 | 665.00p | 669.50p | 662.00p | 668.00p | 428745 |
21/08/2017 | 667.50p | 674.00p | 662.50p | 665.50p | 631922 |
18/08/2017 | 665.50p | 668.00p | 658.50p | 667.00p | 531836 |
17/08/2017 | 666.00p | 667.00p | 660.50p | 666.00p | 608863 |
16/08/2017 | 657.50p | 668.00p | 653.50p | 666.00p | 893265 |
15/08/2017 | 648.00p | 651.50p | 644.50p | 651.50p | 292143 |
14/08/2017 | 644.00p | 652.00p | 640.50p | 648.50p | 524694 |
11/08/2017 | 650.50p | 650.50p | 637.50p | 642.00p | 478134 |
10/08/2017 | 644.00p | 651.50p | 644.00p | 649.00p | 858052 |
09/08/2017 | 637.50p | 649.00p | 636.50p | 645.00p | 550099 |
08/08/2017 | 634.00p | 643.00p | 633.00p | 640.00p | 483837 |
07/08/2017 | 639.00p | 639.00p | 631.00p | 633.50p | 606802 |
04/08/2017 | 635.00p | 645.00p | 632.00p | 638.50p | 336600 |
03/08/2017 | 629.00p | 639.50p | 628.00p | 635.50p | 489793 |
02/08/2017 | 623.50p | 634.00p | 623.50p | 630.50p | 438112 |
01/08/2017 | 625.50p | 635.50p | 619.50p | 626.50p | 863713 |
31/07/2017 | 616.00p | 647.00p | 616.00p | 636.50p | 1614753 |
28/07/2017 | 628.00p | 632.00p | 608.00p | 614.50p | 824136 |
27/07/2017 | 624.00p | 630.50p | 622.00p | 628.50p | 492929 |
26/07/2017 | 621.00p | 628.00p | 615.00p | 623.50p | 914247 |
25/07/2017 | 640.00p | 642.00p | 625.00p | 625.50p | 811998 |
24/07/2017 | 644.00p | 648.50p | 630.50p | 636.50p | 1335474 |
21/07/2017 | 638.50p | 657.00p | 636.50p | 647.00p | 1040627 |
20/07/2017 | 634.50p | 641.00p | 634.50p | 638.50p | 961361 |
19/07/2017 | 646.00p | 646.00p | 619.50p | 636.00p | 1667101 |
18/07/2017 | 548.00p | 650.00p | 548.00p | 646.00p | 2934434 |
17/07/2017 | 554.00p | 558.50p | 551.50p | 555.00p | 696120 |
14/07/2017 | 556.50p | 557.00p | 552.00p | 554.00p | 447883 |
13/07/2017 | 550.00p | 555.50p | 550.00p | 553.50p | 436746 |
12/07/2017 | 547.50p | 552.00p | 546.50p | 550.00p | 609955 |
11/07/2017 | 553.00p | 553.00p | 545.50p | 547.50p | 502070 |
10/07/2017 | 559.50p | 560.00p | 547.50p | 549.50p | 698602 |
07/07/2017 | 554.50p | 559.00p | 553.00p | 558.00p | 539222 |
06/07/2017 | 561.00p | 566.50p | 554.00p | 554.50p | 465363 |
05/07/2017 | 555.00p | 564.50p | 553.50p | 560.50p | 765106 |
04/07/2017 | 558.00p | 560.50p | 549.00p | 557.00p | 817094 |
03/07/2017 | 573.00p | 573.00p | 555.50p | 559.00p | 1266135 |
30/06/2017 | 560.00p | 579.50p | 560.00p | 568.00p | 1303013 |
29/06/2017 | 561.50p | 562.50p | 554.00p | 559.50p | 1122448 |
28/06/2017 | 558.00p | 565.00p | 553.50p | 560.00p | 768255 |
27/06/2017 | 566.50p | 566.50p | 556.50p | 558.50p | 564069 |
26/06/2017 | 569.50p | 573.50p | 560.50p | 567.00p | 734700 |
23/06/2017 | 571.00p | 572.50p | 565.50p | 569.50p | 518987 |
22/06/2017 | 572.00p | 575.00p | 570.50p | 570.50p | 548935 |
21/06/2017 | 584.50p | 584.50p | 571.00p | 572.00p | 623298 |
20/06/2017 | 582.00p | 592.00p | 580.50p | 585.50p | 714504 |
19/06/2017 | 582.50p | 584.50p | 578.50p | 579.00p | 634207 |
16/06/2017 | 579.00p | 585.50p | 574.50p | 579.50p | 2342976 |
15/06/2017 | 591.00p | 591.00p | 570.36p | 577.00p | 1230836 |
14/06/2017 | 583.50p | 589.50p | 582.50p | 589.00p | 797418 |
13/06/2017 | 579.50p | 588.14p | 577.50p | 582.50p | 636165 |
12/06/2017 | 571.50p | 582.50p | 571.50p | 576.50p | 470389 |
09/06/2017 | 572.50p | 576.00p | 563.50p | 574.50p | 870627 |
08/06/2017 | 577.00p | 577.00p | 568.00p | 573.00p | 791101 |
07/06/2017 | 570.00p | 576.50p | 568.00p | 575.50p | 974003 |
06/06/2017 | 585.00p | 585.50p | 568.50p | 570.50p | 1206324 |
05/06/2017 | 591.50p | 592.00p | 583.00p | 585.00p | 664304 |
02/06/2017 | 588.50p | 591.50p | 584.00p | 587.00p | 1076321 |
01/06/2017 | 585.00p | 589.00p | 572.00p | 585.00p | 1535364 |
31/05/2017 | 560.00p | 585.75p | 553.00p | 584.00p | 3672677 |
30/05/2017 | 562.00p | 562.00p | 548.50p | 553.50p | 1409718 |
26/05/2017 | 563.50p | 564.50p | 558.80p | 560.00p | 957951 |
25/05/2017 | 564.50p | 566.00p | 559.82p | 563.00p | 801597 |
24/05/2017 | 563.50p | 571.00p | 562.50p | 563.50p | 796371 |
23/05/2017 | 567.50p | 570.50p | 564.00p | 565.50p | 600829 |
22/05/2017 | 569.00p | 572.50p | 565.30p | 568.00p | 672075 |
19/05/2017 | 565.00p | 569.00p | 562.00p | 565.50p | 601359 |
18/05/2017 | 554.00p | 565.00p | 553.20p | 564.50p | 1274125 |
17/05/2017 | 553.50p | 559.15p | 551.00p | 556.00p | 1244132 |
16/05/2017 | 552.00p | 559.50p | 548.50p | 555.00p | 991108 |
15/05/2017 | 553.50p | 558.00p | 548.00p | 552.00p | 716129 |
12/05/2017 | 550.50p | 552.50p | 548.50p | 552.50p | 618931 |
11/05/2017 | 549.00p | 552.72p | 543.50p | 548.50p | 626513 |
10/05/2017 | 549.00p | 553.50p | 547.50p | 550.00p | 692435 |
09/05/2017 | 552.00p | 556.50p | 546.50p | 550.00p | 2148657 |
08/05/2017 | 555.50p | 558.13p | 550.50p | 553.00p | 859720 |
05/05/2017 | 557.00p | 557.30p | 549.00p | 553.00p | 943279 |
04/05/2017 | 554.00p | 558.37p | 545.78p | 555.00p | 1186703 |
03/05/2017 | 551.50p | 553.00p | 549.00p | 551.00p | 1018116 |
02/05/2017 | 546.50p | 552.13p | 543.00p | 552.00p | 1115559 |
28/04/2017 | 542.50p | 547.00p | 539.50p | 543.50p | 1387043 |
27/04/2017 | 532.00p | 543.00p | 529.00p | 541.00p | 2077180 |
26/04/2017 | 526.50p | 537.50p | 526.00p | 533.00p | 1174439 |
25/04/2017 | 531.00p | 531.62p | 527.00p | 528.00p | 752630 |
24/04/2017 | 525.50p | 532.04p | 520.50p | 531.00p | 918781 |
21/04/2017 | 524.50p | 524.50p | 520.00p | 523.00p | 1694502 |
20/04/2017 | 528.50p | 528.50p | 517.50p | 521.50p | 1014129 |
*Close Price adjusted for both dividends and splits