Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/01/2018 | 92.60p | 93.00p | 91.80p | 93.00p | 511200 |
25/01/2018 | 92.40p | 93.00p | 92.09p | 92.20p | 335850 |
24/01/2018 | 92.40p | 93.10p | 92.30p | 92.30p | 538720 |
23/01/2018 | 92.70p | 93.30p | 92.30p | 92.60p | 1638970 |
22/01/2018 | 91.70p | 92.70p | 91.60p | 92.70p | 879570 |
19/01/2018 | 91.10p | 91.70p | 90.80p | 91.40p | 5294920 |
18/01/2018 | 91.70p | 91.70p | 91.10p | 91.10p | 345340 |
17/01/2018 | 90.70p | 91.70p | 90.70p | 91.10p | 719680 |
16/01/2018 | 90.40p | 91.20p | 90.25p | 91.20p | 992110 |
15/01/2018 | 91.00p | 91.20p | 90.20p | 90.20p | 656980 |
12/01/2018 | 90.50p | 91.30p | 90.10p | 90.60p | 972610 |
11/01/2018 | 90.70p | 91.50p | 90.50p | 90.70p | 701590 |
10/01/2018 | 91.70p | 91.70p | 90.50p | 90.60p | 706720 |
09/01/2018 | 91.70p | 91.70p | 90.96p | 91.20p | 1513010 |
08/01/2018 | 91.60p | 91.74p | 90.80p | 91.20p | 1466900 |
05/01/2018 | 89.80p | 91.27p | 89.80p | 91.10p | 1282520 |
04/01/2018 | 89.80p | 90.00p | 89.40p | 89.80p | 484230 |
03/01/2018 | 88.80p | 89.50p | 88.60p | 89.20p | 1706810 |
02/01/2018 | 88.30p | 88.80p | 87.78p | 88.60p | 810170 |
29/12/2017 | 87.70p | 88.25p | 87.64p | 88.25p | 394000 |
28/12/2017 | 87.00p | 87.70p | 87.00p | 87.50p | 765450 |
27/12/2017 | 86.40p | 87.40p | 86.20p | 87.40p | 574910 |
22/12/2017 | 86.00p | 86.80p | 86.00p | 86.50p | 1878630 |
21/12/2017 | 85.35p | 86.40p | 85.10p | 86.05p | 2104180 |
20/12/2017 | 85.75p | 85.75p | 84.80p | 85.40p | 524190 |
19/12/2017 | 85.50p | 85.75p | 85.00p | 85.25p | 998810 |
18/12/2017 | 84.60p | 85.45p | 84.55p | 85.15p | 684420 |
15/12/2017 | 84.40p | 84.95p | 83.85p | 84.95p | 628000 |
14/12/2017 | 84.45p | 84.45p | 84.00p | 84.30p | 542180 |
13/12/2017 | 84.50p | 84.75p | 83.55p | 84.60p | 1519420 |
12/12/2017 | 84.75p | 84.75p | 83.75p | 84.40p | 947960 |
11/12/2017 | 83.00p | 84.60p | 83.00p | 84.45p | 1498360 |
08/12/2017 | 82.75p | 83.70p | 82.75p | 83.70p | 1187900 |
07/12/2017 | 83.10p | 83.75p | 82.55p | 82.60p | 1028240 |
06/12/2017 | 83.45p | 84.00p | 82.90p | 83.05p | 743900 |
05/12/2017 | 83.50p | 84.30p | 83.50p | 84.10p | 641350 |
04/12/2017 | 83.90p | 84.43p | 83.70p | 83.85p | 647580 |
01/12/2017 | 84.10p | 84.50p | 83.35p | 83.35p | 1546870 |
30/11/2017 | 84.50p | 85.30p | 83.80p | 84.00p | 924400 |
29/11/2017 | 85.60p | 86.00p | 84.70p | 85.05p | 563310 |
28/11/2017 | 86.25p | 86.50p | 85.55p | 86.50p | 484780 |
27/11/2017 | 86.00p | 86.20p | 85.50p | 85.65p | 273580 |
24/11/2017 | 86.75p | 86.75p | 86.00p | 86.00p | 490150 |
23/11/2017 | 86.35p | 86.85p | 86.00p | 86.10p | 215650 |
22/11/2017 | 86.50p | 86.95p | 86.30p | 86.50p | 418530 |
21/11/2017 | 85.20p | 86.60p | 84.80p | 86.60p | 1430390 |
20/11/2017 | 84.80p | 85.00p | 84.35p | 84.80p | 484360 |
17/11/2017 | 84.20p | 85.00p | 84.05p | 84.80p | 690250 |
16/11/2017 | 83.75p | 84.20p | 83.60p | 84.20p | 1714170 |
15/11/2017 | 84.30p | 84.30p | 83.20p | 83.50p | 1126970 |
14/11/2017 | 84.75p | 85.24p | 84.15p | 84.15p | 621140 |
13/11/2017 | 84.80p | 85.44p | 84.75p | 84.80p | 721000 |
10/11/2017 | 85.15p | 85.28p | 84.50p | 84.50p | 1601970 |
09/11/2017 | 85.40p | 85.40p | 84.75p | 85.00p | 754110 |
08/11/2017 | 84.55p | 85.45p | 84.55p | 85.00p | 891960 |
07/11/2017 | 85.10p | 85.45p | 84.86p | 85.00p | 2738240 |
06/11/2017 | 85.00p | 85.10p | 84.24p | 85.00p | 1633990 |
03/11/2017 | 84.70p | 85.07p | 84.15p | 84.60p | 2449190 |
02/11/2017 | 83.40p | 84.50p | 83.16p | 84.15p | 1558890 |
01/11/2017 | 82.90p | 83.70p | 82.90p | 83.20p | 1007930 |
31/10/2017 | 83.50p | 83.50p | 82.70p | 83.15p | 712010 |
30/10/2017 | 83.25p | 83.70p | 82.80p | 82.90p | 1380240 |
27/10/2017 | 83.55p | 83.75p | 82.85p | 83.00p | 858680 |
26/10/2017 | 83.45p | 83.50p | 82.85p | 83.00p | 494590 |
25/10/2017 | 85.20p | 85.54p | 83.65p | 83.70p | 1687880 |
24/10/2017 | 84.90p | 85.79p | 84.90p | 85.40p | 246840 |
23/10/2017 | 85.50p | 85.90p | 84.90p | 85.30p | 458870 |
20/10/2017 | 85.90p | 85.90p | 85.51p | 85.80p | 446230 |
19/10/2017 | 86.10p | 86.10p | 85.00p | 85.60p | 637290 |
18/10/2017 | 85.90p | 86.15p | 85.60p | 85.60p | 825310 |
17/10/2017 | 86.10p | 86.20p | 85.45p | 85.90p | 1323360 |
16/10/2017 | 86.20p | 86.20p | 85.50p | 86.10p | 677510 |
13/10/2017 | 86.10p | 86.10p | 85.20p | 85.60p | 197850 |
12/10/2017 | 85.35p | 86.15p | 85.25p | 86.00p | 452270 |
11/10/2017 | 85.80p | 86.00p | 85.25p | 86.00p | 557030 |
10/10/2017 | 85.30p | 85.75p | 85.20p | 85.35p | 1298880 |
09/10/2017 | 86.00p | 86.30p | 85.35p | 85.35p | 120420 |
06/10/2017 | 85.40p | 86.95p | 85.40p | 86.45p | 343010 |
05/10/2017 | 84.20p | 85.70p | 84.20p | 85.60p | 282830 |
04/10/2017 | 84.00p | 85.00p | 84.00p | 84.60p | 279350 |
03/10/2017 | 83.70p | 84.20p | 83.30p | 83.95p | 317090 |
02/10/2017 | 82.75p | 83.70p | 82.55p | 83.70p | 555690 |
29/09/2017 | 81.80p | 82.95p | 81.80p | 82.95p | 420460 |
28/09/2017 | 83.25p | 83.25p | 81.75p | 81.75p | 209420 |
27/09/2017 | 83.00p | 83.10p | 82.30p | 82.55p | 278390 |
26/09/2017 | 82.70p | 83.50p | 82.55p | 82.55p | 515840 |
25/09/2017 | 82.50p | 82.80p | 82.15p | 82.45p | 330200 |
22/09/2017 | 82.60p | 83.15p | 82.60p | 82.80p | 360480 |
21/09/2017 | 82.85p | 83.40p | 82.70p | 83.25p | 353160 |
20/09/2017 | 83.40p | 83.40p | 82.70p | 83.05p | 396440 |
19/09/2017 | 83.00p | 83.35p | 82.95p | 82.95p | 161550 |
18/09/2017 | 82.25p | 83.35p | 82.25p | 83.00p | 298170 |
15/09/2017 | 83.45p | 83.45p | 81.80p | 82.50p | 781610 |
14/09/2017 | 84.25p | 84.35p | 83.10p | 83.20p | 495660 |
13/09/2017 | 84.25p | 84.25p | 80.15p | 83.80p | 617120 |
12/09/2017 | 84.20p | 84.30p | 83.65p | 83.80p | 714380 |
11/09/2017 | 84.00p | 84.35p | 83.95p | 84.15p | 273130 |
08/09/2017 | 84.20p | 84.60p | 83.50p | 83.80p | 196400 |
07/09/2017 | 84.35p | 84.50p | 84.20p | 84.45p | 927020 |
06/09/2017 | 84.85p | 84.85p | 84.20p | 84.30p | 712950 |
05/09/2017 | 85.30p | 85.55p | 84.85p | 85.40p | 375040 |
04/09/2017 | 85.95p | 85.95p | 85.20p | 85.20p | 108550 |
01/09/2017 | 85.20p | 85.60p | 85.20p | 85.60p | 817230 |
31/08/2017 | 85.45p | 86.15p | 85.35p | 85.75p | 504530 |
30/08/2017 | 84.55p | 85.25p | 84.55p | 85.15p | 412220 |
29/08/2017 | 85.60p | 85.60p | 84.20p | 84.75p | 747430 |
25/08/2017 | 84.95p | 85.95p | 84.95p | 85.55p | 162800 |
24/08/2017 | 85.00p | 85.40p | 84.55p | 85.10p | 199970 |
23/08/2017 | 84.60p | 85.00p | 84.35p | 84.55p | 677340 |
22/08/2017 | 83.80p | 84.55p | 83.80p | 84.45p | 956770 |
21/08/2017 | 83.85p | 83.90p | 83.75p | 83.90p | 46210 |
18/08/2017 | 83.90p | 83.95p | 82.90p | 83.55p | 345760 |
17/08/2017 | 84.40p | 84.40p | 83.80p | 84.40p | 234560 |
16/08/2017 | 82.85p | 84.20p | 82.85p | 84.20p | 211850 |
15/08/2017 | 82.80p | 82.90p | 82.30p | 82.90p | 91010 |
14/08/2017 | 81.50p | 82.25p | 81.50p | 82.10p | 616150 |
11/08/2017 | 82.20p | 82.20p | 81.30p | 81.70p | 323010 |
10/08/2017 | 82.95p | 83.00p | 82.00p | 82.35p | 332350 |
09/08/2017 | 83.65p | 83.65p | 82.60p | 83.10p | 325220 |
08/08/2017 | 83.50p | 83.90p | 83.00p | 83.70p | 243630 |
07/08/2017 | 82.60p | 83.50p | 82.50p | 83.40p | 161970 |
04/08/2017 | 81.45p | 82.60p | 81.45p | 82.60p | 1260730 |
03/08/2017 | 81.90p | 82.10p | 81.40p | 81.85p | 563500 |
02/08/2017 | 82.30p | 82.30p | 81.55p | 81.90p | 510230 |
01/08/2017 | 81.45p | 82.30p | 81.40p | 81.75p | 135430 |
31/07/2017 | 82.30p | 82.40p | 81.80p | 81.80p | 1582690 |
28/07/2017 | 81.80p | 81.80p | 81.40p | 81.40p | 251790 |
27/07/2017 | 82.70p | 82.70p | 82.10p | 82.15p | 319880 |
26/07/2017 | 82.65p | 82.65p | 81.80p | 82.20p | 490130 |
25/07/2017 | 82.20p | 82.60p | 81.75p | 82.05p | 93230 |
24/07/2017 | 82.30p | 82.30p | 81.75p | 81.90p | 382080 |
21/07/2017 | 82.35p | 82.60p | 81.80p | 82.20p | 254590 |
20/07/2017 | 81.30p | 82.10p | 81.25p | 81.80p | 507850 |
19/07/2017 | 81.15p | 81.90p | 81.00p | 81.55p | 212400 |
18/07/2017 | 81.50p | 81.60p | 80.80p | 81.20p | 193020 |
17/07/2017 | 80.60p | 81.60p | 80.60p | 81.50p | 256470 |
14/07/2017 | 80.80p | 81.60p | 80.80p | 81.50p | 48350 |
13/07/2017 | 81.30p | 81.60p | 81.10p | 81.60p | 142170 |
12/07/2017 | 80.10p | 81.25p | 80.10p | 80.80p | 1172750 |
11/07/2017 | 79.60p | 80.35p | 79.50p | 80.00p | 741790 |
10/07/2017 | 79.55p | 80.00p | 79.00p | 80.00p | 104760 |
07/07/2017 | 79.00p | 79.40p | 78.80p | 79.35p | 396330 |
06/07/2017 | 79.85p | 79.85p | 79.00p | 79.30p | 112450 |
05/07/2017 | 79.05p | 79.95p | 79.05p | 79.70p | 78750 |
04/07/2017 | 79.90p | 79.90p | 79.05p | 79.05p | 99870 |
03/07/2017 | 79.10p | 80.00p | 79.10p | 80.00p | 306910 |
30/06/2017 | 79.35p | 79.90p | 79.05p | 79.85p | 688220 |
29/06/2017 | 79.80p | 80.05p | 79.05p | 79.40p | 471010 |
28/06/2017 | 80.75p | 80.75p | 79.80p | 79.85p | 646940 |
27/06/2017 | 81.55p | 81.55p | 81.30p | 81.40p | 816760 |
26/06/2017 | 80.65p | 81.50p | 80.65p | 81.50p | 870960 |
23/06/2017 | 80.60p | 80.70p | 80.25p | 80.50p | 267590 |
22/06/2017 | 80.10p | 80.75p | 80.10p | 80.70p | 157790 |
21/06/2017 | 80.60p | 80.60p | 80.00p | 80.40p | 386870 |
20/06/2017 | 80.35p | 80.65p | 80.20p | 80.50p | 780180 |
19/06/2017 | 80.00p | 80.40p | 79.60p | 80.20p | 428660 |
16/06/2017 | 79.65p | 80.00p | 79.30p | 79.55p | 1674350 |
15/06/2017 | 79.70p | 80.25p | 78.80p | 79.60p | 1415090 |
14/06/2017 | 79.90p | 80.50p | 79.85p | 80.10p | 607830 |
13/06/2017 | 80.80p | 80.80p | 79.85p | 80.00p | 822370 |
12/06/2017 | 80.00p | 80.65p | 79.85p | 80.10p | 937730 |
09/06/2017 | 80.30p | 81.30p | 80.15p | 80.55p | 1355740 |
08/06/2017 | 79.20p | 79.80p | 79.10p | 79.70p | 887980 |
07/06/2017 | 79.10p | 79.38p | 78.45p | 78.60p | 618450 |
06/06/2017 | 79.00p | 79.35p | 78.40p | 79.00p | 1303380 |
05/06/2017 | 79.15p | 79.50p | 79.00p | 79.00p | 1720950 |
02/06/2017 | 79.60p | 79.80p | 78.90p | 79.40p | 811940 |
01/06/2017 | 79.20p | 79.55p | 79.02p | 79.45p | 963920 |
31/05/2017 | 79.85p | 79.90p | 78.80p | 79.00p | 881280 |
30/05/2017 | 79.30p | 79.84p | 79.06p | 79.50p | 1875240 |
26/05/2017 | 79.20p | 79.85p | 79.18p | 79.80p | 1385770 |
25/05/2017 | 78.20p | 79.15p | 77.82p | 79.15p | 802100 |
24/05/2017 | 77.45p | 78.00p | 77.40p | 78.00p | 1180230 |
23/05/2017 | 77.50p | 77.70p | 77.30p | 77.65p | 1110320 |
22/05/2017 | 77.25p | 77.70p | 77.25p | 77.70p | 906380 |
19/05/2017 | 77.00p | 77.50p | 76.75p | 77.50p | 3056080 |
18/05/2017 | 78.40p | 78.50p | 76.45p | 76.80p | 1832440 |
17/05/2017 | 79.10p | 79.50p | 78.65p | 79.20p | 1584360 |
16/05/2017 | 79.15p | 79.65p | 78.57p | 79.35p | 665590 |
15/05/2017 | 79.00p | 79.30p | 76.05p | 78.60p | 1065440 |
12/05/2017 | 77.60p | 78.85p | 77.30p | 78.60p | 689760 |
11/05/2017 | 77.60p | 78.10p | 77.20p | 78.10p | 940250 |
10/05/2017 | 77.30p | 77.60p | 76.75p | 77.45p | 654690 |
09/05/2017 | 76.40p | 77.40p | 76.40p | 77.15p | 852330 |
08/05/2017 | 76.75p | 76.78p | 76.30p | 76.50p | 527600 |
05/05/2017 | 76.65p | 76.65p | 75.79p | 76.45p | 651660 |
04/05/2017 | 76.55p | 76.75p | 76.00p | 76.40p | 795810 |
03/05/2017 | 76.35p | 76.75p | 76.25p | 76.40p | 505030 |
02/05/2017 | 76.50p | 76.80p | 75.80p | 76.80p | 1041750 |
28/04/2017 | 76.50p | 76.50p | 75.80p | 76.00p | 592560 |
27/04/2017 | 76.15p | 76.35p | 75.81p | 76.10p | 5392650 |
26/04/2017 | 76.00p | 76.50p | 76.00p | 76.20p | 585270 |
25/04/2017 | 76.10p | 76.45p | 75.74p | 76.00p | 795950 |
24/04/2017 | 75.35p | 75.95p | 75.22p | 75.70p | 853980 |
21/04/2017 | 74.85p | 75.03p | 74.60p | 75.00p | 666030 |
20/04/2017 | 75.20p | 75.20p | 74.05p | 74.65p | 1392270 |
19/04/2017 | 75.35p | 75.35p | 74.20p | 74.40p | 1860300 |
18/04/2017 | 77.40p | 77.40p | 75.30p | 75.30p | 895030 |
13/04/2017 | 76.90p | 77.20p | 76.30p | 77.20p | 694330 |
12/04/2017 | 76.90p | 76.90p | 76.00p | 76.50p | 649940 |
*Close Price adjusted for both dividends and splits