Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2018 | 744.00p | 759.00p | 735.00p | 749.00p | 946151 |
18/01/2018 | 744.50p | 746.00p | 736.00p | 745.00p | 1473483 |
17/01/2018 | 758.00p | 758.00p | 742.50p | 745.00p | 1159713 |
16/01/2018 | 764.50p | 772.00p | 755.50p | 759.50p | 1680899 |
15/01/2018 | 781.00p | 786.00p | 776.00p | 777.50p | 875189 |
12/01/2018 | 773.50p | 786.50p | 772.00p | 782.00p | 971057 |
11/01/2018 | 780.50p | 780.50p | 767.00p | 774.50p | 954063 |
10/01/2018 | 779.50p | 783.50p | 773.50p | 782.00p | 720270 |
09/01/2018 | 782.50p | 785.50p | 772.50p | 781.50p | 898716 |
08/01/2018 | 781.00p | 790.50p | 775.50p | 781.50p | 748950 |
05/01/2018 | 791.00p | 791.50p | 774.50p | 785.00p | 1518941 |
04/01/2018 | 799.50p | 799.50p | 789.00p | 792.50p | 878183 |
03/01/2018 | 795.00p | 800.50p | 790.50p | 797.00p | 717113 |
02/01/2018 | 783.50p | 796.50p | 783.50p | 793.50p | 873308 |
29/12/2017 | 780.50p | 783.00p | 773.00p | 782.50p | 707642 |
28/12/2017 | 780.50p | 785.00p | 776.50p | 782.50p | 441066 |
27/12/2017 | 784.00p | 784.00p | 778.00p | 781.00p | 663713 |
22/12/2017 | 778.50p | 786.50p | 772.00p | 783.00p | 641416 |
21/12/2017 | 785.00p | 785.50p | 776.00p | 780.50p | 1108350 |
20/12/2017 | 782.50p | 789.50p | 779.50p | 787.00p | 665534 |
19/12/2017 | 771.50p | 785.00p | 767.50p | 780.00p | 968953 |
18/12/2017 | 771.50p | 781.50p | 766.00p | 774.00p | 1176663 |
15/12/2017 | 763.00p | 770.50p | 756.00p | 770.00p | 1142425 |
14/12/2017 | 762.50p | 769.00p | 758.00p | 764.00p | 1213907 |
13/12/2017 | 757.50p | 768.00p | 755.00p | 765.00p | 1382399 |
12/12/2017 | 762.50p | 765.50p | 756.00p | 760.50p | 1052964 |
11/12/2017 | 758.00p | 764.00p | 752.00p | 764.00p | 956785 |
08/12/2017 | 758.50p | 766.50p | 747.00p | 759.00p | 1284464 |
07/12/2017 | 766.50p | 768.00p | 759.50p | 760.50p | 926938 |
06/12/2017 | 756.00p | 765.50p | 751.50p | 764.00p | 1020718 |
05/12/2017 | 760.50p | 763.50p | 753.50p | 760.00p | 1085011 |
04/12/2017 | 754.50p | 763.50p | 748.00p | 761.50p | 907060 |
01/12/2017 | 745.00p | 758.50p | 744.00p | 753.00p | 1255961 |
30/11/2017 | 744.50p | 750.50p | 739.00p | 746.00p | 1601061 |
29/11/2017 | 741.00p | 750.00p | 739.00p | 745.00p | 881640 |
28/11/2017 | 729.00p | 739.00p | 726.00p | 739.00p | 756468 |
27/11/2017 | 725.50p | 731.50p | 722.50p | 731.00p | 1417228 |
24/11/2017 | 723.50p | 731.50p | 720.50p | 726.00p | 498742 |
23/11/2017 | 720.50p | 727.50p | 718.50p | 722.50p | 343965 |
22/11/2017 | 725.00p | 738.50p | 723.00p | 725.00p | 1042598 |
21/11/2017 | 725.50p | 725.50p | 714.50p | 725.00p | 1228538 |
20/11/2017 | 726.00p | 730.50p | 726.00p | 725.50p | 1339672 |
17/11/2017 | 725.00p | 729.00p | 720.00p | 725.50p | 590369 |
16/11/2017 | 726.00p | 730.50p | 720.50p | 726.50p | 992756 |
15/11/2017 | 728.50p | 733.00p | 724.00p | 724.00p | 934174 |
14/11/2017 | 727.50p | 736.50p | 723.50p | 726.50p | 1146927 |
13/11/2017 | 733.50p | 734.50p | 721.90p | 728.50p | 1201966 |
10/11/2017 | 739.00p | 742.50p | 730.01p | 733.50p | 980365 |
09/11/2017 | 750.50p | 750.50p | 736.00p | 740.50p | 683509 |
08/11/2017 | 755.00p | 756.50p | 746.50p | 753.00p | 946122 |
07/11/2017 | 765.50p | 768.00p | 749.00p | 751.00p | 1093454 |
06/11/2017 | 781.50p | 783.75p | 761.50p | 768.00p | 1074727 |
03/11/2017 | 777.00p | 788.50p | 776.25p | 784.50p | 1153244 |
02/11/2017 | 771.00p | 788.00p | 770.50p | 778.50p | 1862819 |
01/11/2017 | 784.50p | 791.00p | 769.00p | 771.50p | 1868371 |
31/10/2017 | 774.00p | 787.00p | 772.50p | 781.50p | 1338237 |
30/10/2017 | 770.00p | 777.50p | 769.00p | 774.50p | 1159181 |
27/10/2017 | 780.00p | 784.00p | 765.00p | 771.00p | 1334980 |
26/10/2017 | 810.00p | 810.00p | 776.00p | 777.50p | 2642530 |
25/10/2017 | 796.00p | 810.00p | 794.00p | 805.50p | 900741 |
24/10/2017 | 796.50p | 801.50p | 788.50p | 798.00p | 1487569 |
23/10/2017 | 805.00p | 810.00p | 776.50p | 799.00p | 2113113 |
20/10/2017 | 824.00p | 827.50p | 820.00p | 820.50p | 830824 |
19/10/2017 | 834.00p | 834.50p | 816.00p | 819.50p | 1608756 |
18/10/2017 | 830.50p | 836.00p | 824.00p | 832.50p | 662719 |
17/10/2017 | 827.00p | 829.00p | 820.10p | 827.50p | 849635 |
16/10/2017 | 828.50p | 834.50p | 827.50p | 829.50p | 548526 |
13/10/2017 | 835.00p | 838.50p | 828.00p | 830.50p | 1146744 |
12/10/2017 | 850.50p | 850.50p | 835.00p | 838.50p | 890609 |
11/10/2017 | 849.00p | 856.50p | 846.00p | 846.50p | 996550 |
10/10/2017 | 856.50p | 859.50p | 850.50p | 853.00p | 920111 |
09/10/2017 | 863.50p | 865.00p | 858.50p | 860.50p | 592731 |
06/10/2017 | 864.50p | 866.50p | 856.50p | 864.00p | 539245 |
05/10/2017 | 865.00p | 869.00p | 858.50p | 865.00p | 886103 |
04/10/2017 | 884.50p | 884.50p | 862.50p | 866.00p | 988929 |
03/10/2017 | 874.00p | 885.00p | 870.00p | 880.50p | 853203 |
02/10/2017 | 866.00p | 874.50p | 863.00p | 872.50p | 860217 |
29/09/2017 | 855.50p | 865.50p | 855.50p | 863.00p | 784963 |
28/09/2017 | 845.50p | 855.50p | 840.00p | 854.50p | 699421 |
27/09/2017 | 842.00p | 846.00p | 829.50p | 845.00p | 547162 |
26/09/2017 | 843.00p | 843.50p | 836.00p | 841.00p | 416793 |
25/09/2017 | 844.50p | 845.50p | 839.50p | 844.00p | 392695 |
22/09/2017 | 840.00p | 849.00p | 827.50p | 846.00p | 625164 |
21/09/2017 | 831.00p | 845.00p | 831.00p | 840.50p | 835677 |
20/09/2017 | 825.00p | 832.50p | 825.00p | 829.50p | 388554 |
19/09/2017 | 826.00p | 831.50p | 822.50p | 827.00p | 478234 |
18/09/2017 | 826.00p | 830.00p | 822.00p | 826.00p | 427981 |
15/09/2017 | 839.00p | 842.50p | 817.00p | 822.50p | 1370677 |
14/09/2017 | 827.00p | 849.50p | 826.50p | 838.00p | 858859 |
13/09/2017 | 833.50p | 834.00p | 826.50p | 830.00p | 855936 |
12/09/2017 | 837.50p | 837.50p | 825.00p | 835.00p | 726323 |
11/09/2017 | 836.00p | 839.50p | 829.00p | 835.00p | 426001 |
08/09/2017 | 838.50p | 840.00p | 817.50p | 832.00p | 570053 |
07/09/2017 | 833.00p | 841.00p | 830.00p | 838.50p | 434980 |
06/09/2017 | 829.50p | 832.50p | 826.50p | 831.00p | 589569 |
05/09/2017 | 827.50p | 834.50p | 827.00p | 831.00p | 466249 |
04/09/2017 | 833.00p | 838.50p | 826.50p | 827.00p | 498401 |
01/09/2017 | 834.00p | 835.50p | 831.00p | 835.00p | 607697 |
31/08/2017 | 835.50p | 835.50p | 827.50p | 832.50p | 743558 |
30/08/2017 | 836.00p | 837.50p | 830.50p | 832.00p | 410912 |
29/08/2017 | 849.50p | 849.50p | 826.50p | 832.00p | 589304 |
25/08/2017 | 841.00p | 845.00p | 835.00p | 839.00p | 350767 |
24/08/2017 | 846.50p | 848.50p | 838.00p | 841.00p | 628347 |
23/08/2017 | 851.00p | 851.50p | 842.50p | 843.50p | 419132 |
22/08/2017 | 853.50p | 856.00p | 848.50p | 850.00p | 604144 |
21/08/2017 | 838.00p | 847.00p | 834.00p | 846.50p | 535888 |
18/08/2017 | 843.50p | 843.50p | 835.00p | 839.00p | 777525 |
17/08/2017 | 848.50p | 848.50p | 842.50p | 843.00p | 603658 |
16/08/2017 | 847.00p | 854.00p | 843.00p | 847.00p | 587562 |
15/08/2017 | 844.50p | 848.00p | 839.00p | 845.00p | 644527 |
14/08/2017 | 840.00p | 843.50p | 837.00p | 838.00p | 517571 |
11/08/2017 | 838.00p | 841.00p | 826.50p | 838.50p | 644829 |
10/08/2017 | 846.50p | 846.50p | 833.50p | 840.50p | 605532 |
09/08/2017 | 846.50p | 846.50p | 836.00p | 844.00p | 921504 |
08/08/2017 | 852.00p | 852.50p | 844.50p | 847.00p | 835085 |
07/08/2017 | 850.50p | 852.50p | 845.50p | 847.50p | 690485 |
04/08/2017 | 840.00p | 851.00p | 833.50p | 848.00p | 848098 |
03/08/2017 | 834.00p | 841.50p | 831.00p | 840.00p | 1083151 |
02/08/2017 | 833.00p | 841.50p | 828.00p | 835.50p | 1500439 |
01/08/2017 | 807.00p | 829.00p | 804.50p | 828.00p | 1519513 |
31/07/2017 | 804.50p | 807.50p | 798.50p | 803.00p | 820873 |
28/07/2017 | 817.50p | 817.50p | 800.00p | 801.50p | 1064509 |
27/07/2017 | 797.00p | 822.50p | 792.00p | 820.00p | 1423292 |
26/07/2017 | 783.00p | 797.50p | 776.50p | 797.50p | 1312393 |
25/07/2017 | 771.50p | 789.00p | 770.50p | 778.50p | 827027 |
24/07/2017 | 779.50p | 781.00p | 767.50p | 770.00p | 850335 |
21/07/2017 | 776.50p | 784.50p | 772.50p | 780.50p | 761197 |
20/07/2017 | 775.00p | 780.50p | 771.00p | 776.50p | 657856 |
19/07/2017 | 769.50p | 774.50p | 758.00p | 772.50p | 893071 |
18/07/2017 | 770.00p | 770.50p | 762.00p | 768.50p | 436179 |
17/07/2017 | 770.00p | 772.50p | 766.50p | 767.50p | 480984 |
14/07/2017 | 773.50p | 783.50p | 765.00p | 768.50p | 436591 |
13/07/2017 | 755.50p | 771.00p | 754.00p | 771.00p | 868580 |
12/07/2017 | 761.50p | 763.00p | 749.00p | 754.50p | 871519 |
11/07/2017 | 778.50p | 786.00p | 753.50p | 757.00p | 867290 |
10/07/2017 | 761.50p | 776.50p | 761.00p | 776.50p | 950517 |
07/07/2017 | 755.00p | 759.50p | 751.00p | 757.50p | 847267 |
06/07/2017 | 764.00p | 764.00p | 749.50p | 754.50p | 903275 |
05/07/2017 | 747.00p | 762.00p | 745.50p | 761.50p | 640850 |
04/07/2017 | 751.50p | 756.50p | 747.50p | 748.50p | 759527 |
03/07/2017 | 758.50p | 763.50p | 749.00p | 753.00p | 999553 |
30/06/2017 | 761.00p | 765.00p | 754.00p | 754.50p | 1075879 |
29/06/2017 | 771.50p | 771.50p | 759.00p | 760.00p | 794316 |
28/06/2017 | 769.50p | 776.00p | 767.00p | 769.00p | 802737 |
27/06/2017 | 778.50p | 779.50p | 763.50p | 769.00p | 958538 |
26/06/2017 | 783.50p | 786.00p | 779.00p | 781.00p | 494708 |
23/06/2017 | 774.50p | 780.50p | 769.00p | 779.00p | 655039 |
22/06/2017 | 777.00p | 777.50p | 766.50p | 773.50p | 609361 |
21/06/2017 | 779.00p | 781.50p | 774.50p | 776.50p | 877772 |
20/06/2017 | 789.50p | 790.00p | 777.50p | 779.00p | 697604 |
19/06/2017 | 786.50p | 793.00p | 782.50p | 787.00p | 640331 |
16/06/2017 | 776.00p | 787.50p | 775.00p | 783.00p | 1967790 |
15/06/2017 | 797.00p | 798.00p | 764.00p | 773.00p | 1982617 |
14/06/2017 | 800.50p | 802.50p | 795.00p | 799.00p | 1215048 |
13/06/2017 | 800.50p | 807.00p | 795.50p | 801.00p | 2006919 |
12/06/2017 | 795.00p | 799.00p | 787.00p | 796.00p | 1705011 |
09/06/2017 | 795.00p | 798.00p | 780.50p | 798.00p | 1346391 |
08/06/2017 | 796.50p | 796.50p | 789.00p | 795.00p | 1199121 |
07/06/2017 | 797.50p | 798.50p | 791.50p | 793.00p | 909670 |
06/06/2017 | 802.50p | 805.50p | 797.00p | 797.00p | 1143078 |
05/06/2017 | 814.50p | 817.50p | 802.50p | 804.00p | 1074576 |
02/06/2017 | 826.00p | 826.00p | 809.00p | 811.50p | 995058 |
01/06/2017 | 817.50p | 823.50p | 813.00p | 823.00p | 993686 |
31/05/2017 | 826.50p | 826.50p | 815.00p | 817.00p | 1570595 |
30/05/2017 | 838.50p | 838.50p | 824.00p | 826.50p | 1303657 |
26/05/2017 | 855.00p | 855.00p | 834.00p | 836.50p | 1237317 |
25/05/2017 | 860.00p | 860.00p | 829.50p | 852.50p | 1209961 |
24/05/2017 | 852.00p | 858.00p | 848.50p | 858.00p | 1494357 |
23/05/2017 | 858.00p | 860.00p | 852.00p | 854.50p | 1626283 |
22/05/2017 | 852.50p | 861.00p | 851.00p | 858.00p | 1079094 |
19/05/2017 | 850.50p | 854.00p | 845.64p | 849.50p | 997092 |
18/05/2017 | 850.00p | 850.00p | 832.00p | 849.50p | 1624852 |
17/05/2017 | 837.50p | 858.00p | 834.50p | 857.00p | 1209627 |
16/05/2017 | 833.50p | 842.50p | 829.00p | 835.00p | 962539 |
15/05/2017 | 839.00p | 841.50p | 830.00p | 833.00p | 650795 |
12/05/2017 | 840.00p | 842.30p | 831.50p | 837.50p | 525251 |
11/05/2017 | 848.50p | 848.50p | 839.00p | 841.00p | 1426177 |
10/05/2017 | 847.00p | 854.00p | 844.50p | 848.50p | 527987 |
09/05/2017 | 846.00p | 851.50p | 843.50p | 845.00p | 582585 |
08/05/2017 | 833.00p | 844.00p | 831.50p | 842.00p | 922128 |
05/05/2017 | 837.00p | 839.00p | 827.00p | 831.50p | 1151058 |
04/05/2017 | 839.50p | 847.50p | 838.00p | 838.00p | 972838 |
03/05/2017 | 856.00p | 857.00p | 840.50p | 843.00p | 919801 |
02/05/2017 | 856.50p | 860.00p | 844.50p | 858.00p | 1050356 |
28/04/2017 | 858.50p | 861.00p | 854.50p | 854.50p | 729241 |
27/04/2017 | 854.00p | 857.00p | 850.00p | 856.50p | 726812 |
26/04/2017 | 854.00p | 859.50p | 841.00p | 859.50p | 1210397 |
25/04/2017 | 859.50p | 861.00p | 854.50p | 857.00p | 885364 |
24/04/2017 | 853.50p | 859.50p | 849.50p | 857.50p | 733387 |
21/04/2017 | 839.50p | 846.50p | 839.50p | 841.00p | 616998 |
20/04/2017 | 850.00p | 850.00p | 833.41p | 842.00p | 926548 |
19/04/2017 | 853.00p | 861.00p | 847.50p | 848.00p | 1247103 |
18/04/2017 | 852.50p | 857.92p | 849.00p | 850.00p | 1129983 |
13/04/2017 | 849.50p | 853.50p | 847.00p | 853.00p | 933422 |
12/04/2017 | 843.00p | 852.00p | 842.05p | 848.00p | 1119504 |
11/04/2017 | 843.00p | 847.50p | 842.00p | 842.00p | 948766 |
10/04/2017 | 844.00p | 846.00p | 837.50p | 843.00p | 739401 |
07/04/2017 | 835.50p | 842.00p | 832.00p | 838.00p | 687084 |
06/04/2017 | 827.00p | 839.00p | 822.50p | 836.50p | 764185 |
05/04/2017 | 844.50p | 844.50p | 826.00p | 828.00p | 1280578 |
*Close Price adjusted for both dividends and splits