Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2018 | 718.00p | 718.00p | 704.00p | 706.00p | 49017 |
02/02/2018 | 722.00p | 727.95p | 722.00p | 724.00p | 120010 |
01/02/2018 | 736.00p | 736.00p | 722.00p | 732.00p | 20379 |
31/01/2018 | 738.00p | 745.12p | 738.00p | 744.00p | 85975 |
30/01/2018 | 750.00p | 750.00p | 738.00p | 740.00p | 60002 |
29/01/2018 | 748.00p | 754.00p | 748.00p | 751.00p | 22099 |
26/01/2018 | 746.00p | 754.00p | 744.00p | 751.00p | 39942 |
25/01/2018 | 750.00p | 750.00p | 742.00p | 746.00p | 16193 |
24/01/2018 | 756.00p | 760.00p | 746.00p | 746.00p | 22741 |
23/01/2018 | 755.82p | 758.67p | 752.00p | 756.00p | 15917 |
22/01/2018 | 750.00p | 757.94p | 749.72p | 755.00p | 58911 |
19/01/2018 | 742.00p | 750.69p | 741.92p | 749.00p | 30574 |
18/01/2018 | 738.00p | 741.57p | 732.00p | 738.00p | 27287 |
17/01/2018 | 740.00p | 743.43p | 734.00p | 736.00p | 14327 |
16/01/2018 | 738.00p | 744.00p | 738.00p | 742.00p | 16196 |
15/01/2018 | 740.00p | 744.00p | 738.56p | 744.00p | 20821 |
12/01/2018 | 740.00p | 744.00p | 734.00p | 736.00p | 20968 |
11/01/2018 | 734.00p | 740.00p | 732.00p | 736.00p | 19418 |
10/01/2018 | 740.00p | 740.00p | 734.00p | 740.00p | 31079 |
09/01/2018 | 732.00p | 740.12p | 732.00p | 737.00p | 36399 |
08/01/2018 | 740.00p | 740.00p | 734.00p | 734.00p | 10719 |
05/01/2018 | 738.00p | 740.00p | 733.00p | 737.00p | 15503 |
04/01/2018 | 732.00p | 736.00p | 728.00p | 733.00p | 37069 |
03/01/2018 | 726.00p | 732.00p | 723.00p | 729.00p | 19116 |
02/01/2018 | 722.00p | 730.00p | 722.00p | 724.00p | 27135 |
29/12/2017 | 728.00p | 730.50p | 719.00p | 730.50p | 5632 |
28/12/2017 | 718.00p | 723.50p | 718.00p | 723.50p | 10418 |
27/12/2017 | 720.50p | 723.00p | 714.50p | 720.00p | 2484 |
22/12/2017 | 714.50p | 720.00p | 713.00p | 717.25p | 2676 |
21/12/2017 | 714.00p | 720.00p | 709.50p | 717.50p | 9034 |
20/12/2017 | 709.50p | 716.35p | 709.50p | 712.25p | 12281 |
19/12/2017 | 709.00p | 717.00p | 709.00p | 714.00p | 11419 |
18/12/2017 | 706.50p | 716.00p | 706.50p | 716.00p | 10799 |
15/12/2017 | 711.00p | 713.00p | 704.38p | 713.00p | 8416 |
14/12/2017 | 705.50p | 711.73p | 703.00p | 706.00p | 6040 |
13/12/2017 | 706.00p | 714.00p | 706.00p | 714.00p | 2235 |
12/12/2017 | 713.00p | 713.00p | 708.50p | 713.00p | 9414 |
11/12/2017 | 707.00p | 710.50p | 705.50p | 709.25p | 28167 |
08/12/2017 | 705.00p | 710.50p | 705.00p | 708.00p | 11629 |
07/12/2017 | 706.50p | 710.51p | 705.00p | 710.50p | 8242 |
06/12/2017 | 707.50p | 710.96p | 706.50p | 706.50p | 8489 |
05/12/2017 | 714.00p | 717.00p | 714.00p | 715.00p | 3716 |
04/12/2017 | 722.00p | 722.00p | 713.00p | 716.75p | 17240 |
01/12/2017 | 713.00p | 719.00p | 713.00p | 716.00p | 67015 |
30/11/2017 | 717.50p | 720.00p | 714.97p | 718.00p | 17688 |
29/11/2017 | 715.00p | 719.50p | 714.00p | 715.50p | 11750 |
28/11/2017 | 711.00p | 723.00p | 711.00p | 723.00p | 17556 |
27/11/2017 | 715.00p | 716.00p | 708.00p | 713.50p | 35918 |
24/11/2017 | 708.00p | 713.94p | 708.00p | 709.50p | 21622 |
23/11/2017 | 709.00p | 714.00p | 709.00p | 709.00p | 17696 |
22/11/2017 | 708.50p | 717.00p | 708.50p | 713.50p | 22836 |
21/11/2017 | 711.50p | 712.00p | 706.00p | 706.00p | 37202 |
20/11/2017 | 707.00p | 709.25p | 705.00p | 707.00p | 5406 |
17/11/2017 | 701.50p | 709.50p | 701.00p | 705.50p | 92892 |
16/11/2017 | 704.00p | 708.00p | 702.00p | 704.75p | 18067 |
15/11/2017 | 704.00p | 706.00p | 701.50p | 703.25p | 81975 |
14/11/2017 | 709.00p | 714.00p | 705.00p | 709.25p | 21914 |
13/11/2017 | 715.00p | 715.00p | 705.00p | 706.50p | 41158 |
10/11/2017 | 713.00p | 713.00p | 706.00p | 706.00p | 16066 |
09/11/2017 | 713.00p | 714.00p | 710.00p | 710.00p | 28976 |
08/11/2017 | 712.00p | 715.00p | 710.80p | 715.00p | 46200 |
07/11/2017 | 707.50p | 716.98p | 706.00p | 709.25p | 41084 |
06/11/2017 | 707.00p | 715.96p | 707.00p | 710.25p | 29773 |
03/11/2017 | 710.00p | 715.70p | 704.04p | 710.75p | 23681 |
02/11/2017 | 704.50p | 710.00p | 703.50p | 709.25p | 38700 |
01/11/2017 | 706.00p | 709.80p | 704.92p | 706.25p | 43708 |
31/10/2017 | 703.00p | 707.97p | 702.00p | 703.00p | 53331 |
30/10/2017 | 707.00p | 709.00p | 700.53p | 705.25p | 59834 |
27/10/2017 | 703.50p | 706.50p | 698.00p | 700.00p | 25753 |
26/10/2017 | 701.00p | 704.00p | 696.00p | 698.00p | 31175 |
25/10/2017 | 702.00p | 702.00p | 695.77p | 696.75p | 12718 |
24/10/2017 | 696.50p | 702.80p | 695.00p | 700.50p | 21993 |
23/10/2017 | 704.00p | 703.00p | 695.83p | 700.50p | 39122 |
20/10/2017 | 704.00p | 704.00p | 696.88p | 700.50p | 16341 |
19/10/2017 | 701.00p | 701.00p | 694.62p | 698.00p | 16440 |
18/10/2017 | 704.00p | 702.00p | 699.28p | 700.00p | 9473 |
17/10/2017 | 704.00p | 704.00p | 699.80p | 703.00p | 20826 |
16/10/2017 | 702.50p | 707.50p | 698.06p | 707.50p | 37366 |
13/10/2017 | 707.00p | 703.00p | 701.50p | 701.50p | 34022 |
12/10/2017 | 707.00p | 707.00p | 702.00p | 703.00p | 2775 |
11/10/2017 | 703.50p | 701.50p | 698.75p | 701.50p | 39166 |
10/10/2017 | 703.50p | 703.50p | 698.00p | 698.75p | 755 |
09/10/2017 | 704.00p | 704.00p | 704.00p | 704.00p | 2 |
06/10/2017 | 704.00p | 704.00p | 700.00p | 701.25p | 3648 |
05/10/2017 | 697.00p | 699.00p | 691.00p | 695.00p | 548 |
04/10/2017 | 693.50p | 696.00p | 692.00p | 694.00p | 1846 |
03/10/2017 | 690.00p | 696.50p | 690.00p | 695.00p | 19738 |
02/10/2017 | 689.00p | 689.00p | 689.00p | 689.00p | 1344 |
29/09/2017 | 684.50p | 684.50p | 677.50p | 680.00p | 2985 |
28/09/2017 | 679.00p | 679.00p | 678.75p | 678.75p | 5835 |
27/09/2017 | 679.00p | 681.00p | 675.00p | 678.75p | 11118 |
26/09/2017 | 681.00p | 681.00p | 675.00p | 675.00p | 831 |
25/09/2017 | 681.00p | 681.00p | 678.00p | 678.00p | 1187 |
22/09/2017 | 679.50p | 681.50p | 678.25p | 678.25p | 3140 |
21/09/2017 | 680.00p | 678.00p | 677.50p | 678.00p | 37250 |
20/09/2017 | 680.00p | 680.00p | 674.00p | 677.50p | 714 |
19/09/2017 | 677.00p | 681.00p | 676.50p | 678.00p | 5530 |
18/09/2017 | 680.50p | 681.00p | 675.00p | 681.00p | 9888 |
15/09/2017 | 676.00p | 678.00p | 671.00p | 678.00p | 7647 |
14/09/2017 | 686.00p | 686.00p | 678.50p | 678.50p | 28025 |
13/09/2017 | 688.00p | 689.50p | 685.00p | 687.00p | 3259 |
12/09/2017 | 688.50p | 693.50p | 683.00p | 686.75p | 42044 |
11/09/2017 | 693.00p | 693.00p | 687.50p | 692.00p | 532 |
08/09/2017 | 688.00p | 687.50p | 685.75p | 687.50p | 29786 |
07/09/2017 | 688.00p | 688.50p | 684.00p | 685.75p | 1208 |
06/09/2017 | 685.00p | 686.50p | 683.00p | 686.50p | 2043 |
05/09/2017 | 690.00p | 693.50p | 685.00p | 689.00p | 29662 |
04/09/2017 | 691.00p | 693.50p | 688.00p | 690.00p | 8619 |
01/09/2017 | 689.50p | 696.00p | 688.50p | 689.25p | 9462 |
31/08/2017 | 689.00p | 689.00p | 687.50p | 687.50p | 7842 |
30/08/2017 | 687.50p | 687.50p | 680.00p | 682.00p | 9699 |
29/08/2017 | 680.00p | 680.00p | 677.50p | 677.50p | 7024 |
25/08/2017 | 680.00p | 684.00p | 680.00p | 682.25p | 2871 |
24/08/2017 | 675.00p | 682.50p | 675.00p | 682.50p | 31935 |
23/08/2017 | 673.00p | 678.00p | 673.00p | 676.25p | 15811 |
22/08/2017 | 673.00p | 679.00p | 671.00p | 671.00p | 2475 |
21/08/2017 | 675.00p | 675.00p | 672.50p | 672.50p | 74 |
18/08/2017 | 675.00p | 679.00p | 672.00p | 674.00p | 7535 |
17/08/2017 | 686.50p | 686.50p | 682.50p | 682.50p | 75 |
16/08/2017 | 686.00p | 686.00p | 682.00p | 685.25p | 20808 |
15/08/2017 | 686.00p | 686.00p | 680.00p | 681.75p | 3746 |
14/08/2017 | 678.50p | 684.50p | 677.50p | 684.00p | 9138 |
11/08/2017 | 675.50p | 679.00p | 675.50p | 677.25p | 91 |
10/08/2017 | 688.00p | 689.00p | 678.50p | 680.25p | 8359 |
09/08/2017 | 685.00p | 685.00p | 685.00p | 685.00p | 9295 |
08/08/2017 | 684.00p | 686.00p | 683.50p | 685.00p | 5737 |
07/08/2017 | 688.50p | 688.50p | 685.00p | 685.00p | 65 |
04/08/2017 | 681.00p | 685.00p | 680.50p | 685.00p | 17256 |
03/08/2017 | 678.50p | 681.00p | 677.50p | 677.50p | 281 |
02/08/2017 | 675.00p | 680.00p | 679.25p | 679.25p | 7369 |
01/08/2017 | 675.00p | 680.00p | 668.00p | 680.00p | 18178 |
31/07/2017 | 670.00p | 674.00p | 670.00p | 671.50p | 7424 |
28/07/2017 | 671.50p | 672.00p | 666.00p | 670.00p | 20059 |
27/07/2017 | 672.00p | 672.00p | 671.50p | 671.50p | 277 |
26/07/2017 | 670.50p | 673.50p | 670.50p | 671.00p | 17115 |
25/07/2017 | 668.50p | 669.50p | 668.50p | 668.50p | 312 |
24/07/2017 | 670.00p | 670.00p | 664.50p | 668.50p | 16576 |
21/07/2017 | 672.50p | 672.50p | 666.50p | 666.50p | 1008 |
20/07/2017 | 673.00p | 673.00p | 672.00p | 672.00p | 51 |
19/07/2017 | 671.00p | 672.75p | 670.50p | 672.75p | 45941 |
18/07/2017 | 667.00p | 667.00p | 666.00p | 666.00p | 14213 |
17/07/2017 | 669.00p | 670.50p | 669.00p | 670.50p | 7794 |
14/07/2017 | 669.50p | 670.25p | 669.50p | 670.25p | 6091 |
13/07/2017 | 667.50p | 671.00p | 667.50p | 671.00p | 25124 |
12/07/2017 | 667.50p | 667.50p | 667.50p | 667.50p | 102245 |
11/07/2017 | 667.00p | 667.00p | 659.50p | 662.00p | 11483 |
10/07/2017 | 666.00p | 668.50p | 665.00p | 666.75p | 9504 |
07/07/2017 | 665.00p | 665.25p | 665.00p | 665.25p | 112 |
06/07/2017 | 661.00p | 661.50p | 661.00p | 661.00p | 561 |
05/07/2017 | 666.00p | 667.75p | 666.00p | 667.75p | 501 |
04/07/2017 | 665.00p | 665.00p | 664.00p | 664.00p | 9662 |
03/07/2017 | 670.00p | 670.00p | 661.00p | 667.00p | 68195 |
30/06/2017 | 664.50p | 671.50p | 664.50p | 667.75p | 17279 |
29/06/2017 | 665.00p | 665.00p | 660.00p | 663.75p | 10656 |
28/06/2017 | 667.00p | 669.50p | 659.50p | 664.00p | 22979 |
27/06/2017 | 681.50p | 681.50p | 668.50p | 672.75p | 12289 |
26/06/2017 | 677.00p | 683.00p | 674.00p | 674.00p | 14964 |
23/06/2017 | 676.50p | 676.50p | 675.00p | 675.00p | 12707 |
22/06/2017 | 678.00p | 683.00p | 676.00p | 676.00p | 1663 |
21/06/2017 | 677.50p | 685.50p | 676.50p | 685.50p | 10225 |
20/06/2017 | 686.50p | 688.00p | 681.50p | 684.25p | 1135 |
19/06/2017 | 684.00p | 685.50p | 682.50p | 683.50p | 15046 |
16/06/2017 | 680.00p | 686.00p | 676.85p | 682.00p | 35073 |
15/06/2017 | 678.50p | 683.97p | 675.00p | 678.00p | 15002 |
14/06/2017 | 684.50p | 688.53p | 682.00p | 682.00p | 19191 |
13/06/2017 | 685.00p | 689.11p | 680.25p | 684.75p | 36453 |
12/06/2017 | 682.00p | 686.50p | 675.88p | 682.75p | 15266 |
09/06/2017 | 674.50p | 686.00p | 674.50p | 686.00p | 27846 |
08/06/2017 | 683.00p | 683.00p | 677.08p | 678.50p | 8743 |
07/06/2017 | 682.50p | 684.75p | 676.00p | 682.50p | 42836 |
06/06/2017 | 678.00p | 685.25p | 676.00p | 682.50p | 41435 |
05/06/2017 | 689.00p | 692.70p | 683.00p | 690.00p | 28689 |
02/06/2017 | 693.00p | 695.44p | 685.50p | 687.00p | 85939 |
01/06/2017 | 683.50p | 693.50p | 682.00p | 690.50p | 25138 |
31/05/2017 | 690.00p | 690.00p | 682.00p | 684.25p | 24118 |
30/05/2017 | 679.00p | 686.50p | 679.00p | 683.00p | 12892 |
26/05/2017 | 682.00p | 687.28p | 682.00p | 684.75p | 24230 |
25/05/2017 | 682.00p | 687.50p | 681.00p | 686.50p | 20757 |
24/05/2017 | 683.50p | 683.50p | 676.00p | 682.00p | 29528 |
23/05/2017 | 679.50p | 683.74p | 675.00p | 678.75p | 15026 |
22/05/2017 | 679.50p | 683.00p | 675.00p | 680.00p | 21976 |
19/05/2017 | 675.00p | 678.44p | 670.50p | 676.25p | 23108 |
18/05/2017 | 683.00p | 689.75p | 672.50p | 676.25p | 20751 |
17/05/2017 | 696.00p | 697.03p | 687.00p | 689.25p | 32472 |
16/05/2017 | 700.00p | 700.00p | 692.78p | 695.50p | 11736 |
15/05/2017 | 700.50p | 700.50p | 692.00p | 694.25p | 34295 |
12/05/2017 | 695.50p | 702.43p | 695.00p | 698.75p | 20176 |
11/05/2017 | 694.00p | 702.00p | 692.57p | 698.00p | 16410 |
10/05/2017 | 692.00p | 698.50p | 690.00p | 698.50p | 19664 |
09/05/2017 | 696.50p | 696.50p | 691.00p | 691.00p | 12977 |
08/05/2017 | 689.50p | 697.67p | 689.50p | 689.50p | 27150 |
05/05/2017 | 691.00p | 696.00p | 690.00p | 696.00p | 20106 |
04/05/2017 | 688.00p | 692.00p | 688.00p | 688.00p | 35957 |
03/05/2017 | 687.50p | 694.81p | 687.50p | 691.25p | 32117 |
02/05/2017 | 692.00p | 695.00p | 687.50p | 695.00p | 30283 |
28/04/2017 | 685.00p | 689.39p | 685.00p | 685.00p | 31587 |
27/04/2017 | 690.00p | 690.00p | 684.50p | 684.50p | 12469 |
26/04/2017 | 692.00p | 693.89p | 685.00p | 689.50p | 25544 |
25/04/2017 | 690.00p | 690.00p | 685.00p | 687.50p | 40042 |
24/04/2017 | 684.50p | 688.85p | 683.07p | 687.25p | 21163 |
*Close Price adjusted for both dividends and splits