Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2018 | 590.60p | 593.00p | 574.60p | 576.80p | 1870226 |
01/02/2018 | 594.00p | 602.20p | 591.40p | 592.80p | 1668546 |
31/01/2018 | 590.00p | 600.40p | 585.80p | 591.60p | 2282359 |
30/01/2018 | 604.80p | 604.80p | 583.60p | 590.00p | 2753501 |
29/01/2018 | 603.80p | 610.20p | 602.80p | 607.60p | 1422578 |
26/01/2018 | 596.00p | 607.40p | 595.40p | 602.00p | 1483602 |
25/01/2018 | 590.40p | 600.80p | 587.80p | 598.00p | 1700966 |
24/01/2018 | 586.20p | 594.40p | 583.60p | 590.40p | 2160896 |
23/01/2018 | 590.20p | 594.80p | 584.00p | 585.80p | 1755422 |
22/01/2018 | 589.40p | 593.80p | 586.60p | 587.00p | 1316483 |
19/01/2018 | 587.00p | 596.20p | 587.00p | 590.80p | 1655172 |
18/01/2018 | 587.40p | 591.80p | 583.00p | 586.00p | 1172607 |
17/01/2018 | 590.40p | 591.68p | 582.60p | 587.00p | 1331727 |
16/01/2018 | 588.80p | 595.00p | 585.56p | 592.00p | 1271381 |
15/01/2018 | 589.00p | 591.40p | 585.80p | 587.60p | 1216813 |
12/01/2018 | 586.60p | 592.60p | 584.00p | 587.60p | 1574677 |
11/01/2018 | 600.80p | 603.40p | 581.40p | 585.00p | 2995233 |
10/01/2018 | 613.20p | 613.20p | 602.00p | 605.00p | 2526964 |
09/01/2018 | 618.60p | 622.40p | 612.00p | 613.00p | 2356715 |
08/01/2018 | 625.00p | 627.00p | 616.40p | 616.80p | 1535998 |
05/01/2018 | 629.20p | 638.80p | 626.00p | 631.40p | 1278818 |
04/01/2018 | 627.20p | 631.80p | 621.60p | 629.80p | 699051 |
03/01/2018 | 624.00p | 630.78p | 619.20p | 624.20p | 842549 |
02/01/2018 | 623.40p | 634.60p | 622.40p | 624.00p | 476401 |
29/12/2017 | 625.50p | 630.50p | 625.50p | 628.50p | 255784 |
28/12/2017 | 626.50p | 631.50p | 625.50p | 625.50p | 522812 |
27/12/2017 | 606.50p | 629.50p | 606.50p | 628.00p | 537391 |
22/12/2017 | 622.50p | 624.50p | 619.50p | 621.50p | 257963 |
21/12/2017 | 615.00p | 623.50p | 614.40p | 623.50p | 1271930 |
20/12/2017 | 625.00p | 627.50p | 619.65p | 620.00p | 686521 |
19/12/2017 | 624.00p | 627.50p | 620.00p | 626.00p | 1006666 |
18/12/2017 | 623.00p | 628.50p | 620.00p | 626.00p | 923333 |
15/12/2017 | 616.00p | 625.00p | 610.50p | 620.50p | 1437810 |
14/12/2017 | 611.00p | 619.00p | 607.50p | 616.00p | 1582586 |
13/12/2017 | 601.50p | 618.50p | 600.50p | 613.50p | 1514523 |
12/12/2017 | 607.50p | 612.41p | 596.00p | 600.50p | 1457989 |
11/12/2017 | 608.00p | 616.50p | 608.00p | 611.50p | 973580 |
08/12/2017 | 606.00p | 610.50p | 605.00p | 608.50p | 856377 |
07/12/2017 | 611.00p | 611.00p | 603.50p | 604.50p | 852663 |
06/12/2017 | 604.00p | 612.00p | 594.00p | 610.00p | 1049364 |
05/12/2017 | 600.50p | 604.50p | 596.50p | 603.50p | 1186094 |
04/12/2017 | 601.00p | 603.50p | 595.35p | 602.50p | 836332 |
01/12/2017 | 598.00p | 600.50p | 590.00p | 595.50p | 1636319 |
30/11/2017 | 587.50p | 598.50p | 582.00p | 598.50p | 1887810 |
29/11/2017 | 585.00p | 594.00p | 585.00p | 590.00p | 1087238 |
28/11/2017 | 580.50p | 586.50p | 576.50p | 586.50p | 1198410 |
27/11/2017 | 583.50p | 586.00p | 580.50p | 580.50p | 591690 |
24/11/2017 | 583.00p | 587.00p | 581.00p | 585.50p | 461554 |
23/11/2017 | 576.00p | 586.50p | 573.00p | 582.00p | 665054 |
22/11/2017 | 592.50p | 594.05p | 586.00p | 586.50p | 672827 |
21/11/2017 | 581.00p | 599.00p | 581.00p | 592.50p | 1073417 |
20/11/2017 | 575.50p | 582.50p | 572.50p | 581.00p | 1490024 |
17/11/2017 | 586.00p | 586.00p | 575.50p | 579.50p | 854407 |
16/11/2017 | 581.00p | 586.00p | 581.00p | 586.00p | 999113 |
15/11/2017 | 585.00p | 585.00p | 578.50p | 580.00p | 857563 |
14/11/2017 | 585.50p | 591.50p | 583.75p | 587.50p | 833671 |
13/11/2017 | 589.50p | 590.50p | 578.50p | 582.00p | 943373 |
10/11/2017 | 588.00p | 592.00p | 583.50p | 589.50p | 1032130 |
09/11/2017 | 602.00p | 602.00p | 584.50p | 585.50p | 948485 |
08/11/2017 | 604.50p | 604.50p | 599.00p | 601.50p | 821210 |
07/11/2017 | 602.50p | 606.50p | 600.00p | 602.00p | 2451483 |
06/11/2017 | 602.00p | 605.50p | 600.00p | 600.00p | 467719 |
03/11/2017 | 604.00p | 605.53p | 601.00p | 604.00p | 591774 |
02/11/2017 | 600.50p | 602.50p | 597.00p | 600.00p | 688912 |
01/11/2017 | 595.00p | 603.50p | 595.00p | 598.50p | 1203215 |
31/10/2017 | 591.00p | 600.00p | 591.00p | 594.50p | 638663 |
30/10/2017 | 591.50p | 597.00p | 590.00p | 593.00p | 449616 |
27/10/2017 | 605.00p | 605.00p | 589.00p | 590.50p | 988654 |
26/10/2017 | 591.50p | 603.50p | 591.50p | 602.00p | 1024835 |
25/10/2017 | 592.50p | 596.00p | 590.35p | 591.00p | 648100 |
24/10/2017 | 589.00p | 594.50p | 588.00p | 591.00p | 1125693 |
23/10/2017 | 590.50p | 591.50p | 583.00p | 590.50p | 1231151 |
20/10/2017 | 590.50p | 592.00p | 587.00p | 588.50p | 675705 |
19/10/2017 | 591.00p | 591.00p | 583.00p | 588.00p | 604158 |
18/10/2017 | 584.00p | 592.00p | 584.00p | 590.50p | 628279 |
17/10/2017 | 591.00p | 591.00p | 583.00p | 584.50p | 1107638 |
16/10/2017 | 586.00p | 589.50p | 581.50p | 589.00p | 1355597 |
13/10/2017 | 581.00p | 587.50p | 576.00p | 587.00p | 1136766 |
12/10/2017 | 559.50p | 580.00p | 559.50p | 580.00p | 1668534 |
11/10/2017 | 560.50p | 566.00p | 547.50p | 558.00p | 915740 |
10/10/2017 | 557.00p | 562.50p | 552.50p | 553.50p | 564467 |
09/10/2017 | 555.50p | 556.00p | 552.00p | 555.00p | 700577 |
06/10/2017 | 554.50p | 555.50p | 551.00p | 555.50p | 748872 |
05/10/2017 | 553.00p | 554.00p | 551.50p | 554.00p | 683205 |
04/10/2017 | 558.00p | 559.50p | 548.50p | 552.50p | 1033600 |
03/10/2017 | 559.50p | 562.00p | 556.00p | 557.00p | 625926 |
02/10/2017 | 553.00p | 558.00p | 553.00p | 558.00p | 725406 |
29/09/2017 | 546.00p | 553.50p | 544.50p | 552.00p | 674016 |
28/09/2017 | 541.50p | 546.00p | 536.50p | 545.00p | 752889 |
27/09/2017 | 528.50p | 540.00p | 523.00p | 539.50p | 1003315 |
26/09/2017 | 537.50p | 537.50p | 526.00p | 526.50p | 662872 |
25/09/2017 | 531.50p | 540.00p | 528.50p | 536.50p | 677888 |
22/09/2017 | 535.50p | 535.50p | 528.50p | 531.50p | 1146508 |
21/09/2017 | 540.00p | 540.00p | 533.00p | 535.50p | 775614 |
20/09/2017 | 542.00p | 542.00p | 535.50p | 540.00p | 623890 |
19/09/2017 | 540.00p | 544.00p | 536.50p | 541.50p | 627412 |
18/09/2017 | 538.50p | 540.00p | 537.00p | 539.00p | 580196 |
15/09/2017 | 543.00p | 543.00p | 534.00p | 536.50p | 1335067 |
14/09/2017 | 537.50p | 540.00p | 529.00p | 539.50p | 1320280 |
13/09/2017 | 538.50p | 539.50p | 533.50p | 535.50p | 892922 |
12/09/2017 | 538.50p | 540.50p | 536.00p | 539.50p | 1344547 |
11/09/2017 | 531.50p | 538.50p | 531.50p | 536.50p | 512227 |
08/09/2017 | 530.50p | 532.50p | 526.00p | 529.50p | 605279 |
07/09/2017 | 532.50p | 534.50p | 526.50p | 531.00p | 437415 |
06/09/2017 | 530.00p | 533.00p | 525.50p | 530.50p | 765203 |
05/09/2017 | 533.50p | 534.00p | 528.00p | 530.50p | 458165 |
04/09/2017 | 540.50p | 542.50p | 531.50p | 532.50p | 510121 |
01/09/2017 | 538.00p | 542.50p | 535.00p | 541.00p | 740738 |
31/08/2017 | 531.00p | 538.50p | 528.50p | 536.50p | 1313850 |
30/08/2017 | 530.50p | 530.50p | 526.00p | 528.00p | 437254 |
29/08/2017 | 527.50p | 530.00p | 521.50p | 525.50p | 652914 |
25/08/2017 | 531.50p | 534.00p | 528.50p | 529.50p | 595773 |
24/08/2017 | 528.50p | 531.00p | 526.00p | 530.50p | 827321 |
23/08/2017 | 529.00p | 532.00p | 527.00p | 530.00p | 945677 |
22/08/2017 | 529.00p | 532.00p | 527.50p | 530.50p | 996005 |
21/08/2017 | 522.50p | 528.50p | 522.00p | 527.50p | 1038290 |
18/08/2017 | 519.50p | 522.50p | 514.50p | 521.50p | 670653 |
17/08/2017 | 525.00p | 525.00p | 520.00p | 521.50p | 623363 |
16/08/2017 | 521.50p | 526.00p | 520.50p | 525.00p | 922428 |
15/08/2017 | 517.50p | 520.00p | 515.00p | 519.50p | 729361 |
14/08/2017 | 514.50p | 516.00p | 512.00p | 515.00p | 1048097 |
11/08/2017 | 516.50p | 516.50p | 509.00p | 512.00p | 859544 |
10/08/2017 | 524.50p | 526.00p | 515.50p | 517.50p | 1020188 |
09/08/2017 | 526.00p | 527.00p | 519.50p | 525.00p | 1043860 |
08/08/2017 | 527.50p | 531.50p | 526.50p | 528.50p | 684415 |
07/08/2017 | 529.50p | 530.50p | 527.00p | 527.50p | 896359 |
04/08/2017 | 532.00p | 532.00p | 526.50p | 530.00p | 775633 |
03/08/2017 | 529.00p | 533.00p | 528.50p | 530.00p | 1204748 |
02/08/2017 | 540.00p | 542.50p | 533.50p | 533.50p | 1360989 |
01/08/2017 | 535.00p | 544.00p | 533.00p | 544.00p | 1150799 |
31/07/2017 | 532.00p | 538.50p | 532.00p | 534.00p | 1185749 |
28/07/2017 | 533.50p | 534.00p | 526.00p | 532.50p | 1355723 |
27/07/2017 | 526.50p | 539.00p | 526.50p | 537.00p | 1535725 |
26/07/2017 | 549.00p | 565.00p | 520.50p | 530.50p | 3888423 |
25/07/2017 | 545.00p | 546.50p | 537.00p | 537.50p | 1778685 |
24/07/2017 | 542.50p | 547.00p | 538.00p | 544.50p | 1588652 |
21/07/2017 | 546.00p | 548.00p | 541.50p | 543.50p | 968458 |
20/07/2017 | 540.00p | 546.50p | 538.00p | 546.50p | 536700 |
19/07/2017 | 535.00p | 540.50p | 532.00p | 540.00p | 663583 |
18/07/2017 | 531.50p | 534.50p | 529.00p | 533.50p | 662242 |
17/07/2017 | 525.50p | 532.00p | 524.50p | 532.00p | 804258 |
14/07/2017 | 524.00p | 526.00p | 521.00p | 524.00p | 879598 |
13/07/2017 | 518.50p | 525.00p | 518.50p | 522.50p | 749924 |
12/07/2017 | 515.50p | 517.50p | 510.00p | 517.50p | 881391 |
11/07/2017 | 519.00p | 523.50p | 513.50p | 515.00p | 789895 |
10/07/2017 | 511.00p | 517.50p | 511.00p | 517.00p | 1097305 |
07/07/2017 | 507.00p | 510.50p | 505.00p | 510.00p | 659599 |
06/07/2017 | 506.50p | 510.00p | 503.00p | 507.50p | 744678 |
05/07/2017 | 501.00p | 507.50p | 500.00p | 505.50p | 811125 |
04/07/2017 | 500.50p | 502.50p | 497.90p | 501.00p | 533765 |
03/07/2017 | 505.00p | 506.50p | 495.00p | 502.50p | 1219284 |
30/06/2017 | 497.50p | 508.00p | 496.60p | 505.00p | 1284584 |
29/06/2017 | 505.50p | 508.50p | 496.50p | 499.10p | 2392816 |
28/06/2017 | 490.10p | 503.00p | 485.60p | 503.00p | 1874635 |
27/06/2017 | 494.70p | 495.00p | 490.00p | 493.40p | 963774 |
26/06/2017 | 508.00p | 511.00p | 496.30p | 499.50p | 998222 |
23/06/2017 | 502.50p | 508.00p | 501.50p | 508.00p | 489556 |
22/06/2017 | 497.50p | 504.50p | 494.80p | 502.50p | 808054 |
21/06/2017 | 505.00p | 505.00p | 494.50p | 496.70p | 1024094 |
20/06/2017 | 503.50p | 506.00p | 502.50p | 503.00p | 1209492 |
19/06/2017 | 504.00p | 505.00p | 500.00p | 502.50p | 522328 |
16/06/2017 | 491.40p | 501.50p | 491.20p | 501.00p | 2212896 |
15/06/2017 | 493.10p | 497.44p | 481.96p | 489.10p | 1431107 |
14/06/2017 | 500.00p | 502.00p | 495.90p | 495.90p | 1530208 |
13/06/2017 | 494.40p | 500.50p | 494.00p | 499.50p | 1807487 |
12/06/2017 | 493.60p | 498.40p | 492.50p | 493.40p | 710290 |
09/06/2017 | 485.00p | 499.70p | 478.00p | 497.20p | 1456500 |
08/06/2017 | 501.50p | 501.50p | 493.40p | 494.80p | 654630 |
07/06/2017 | 489.60p | 495.70p | 487.60p | 495.20p | 1289204 |
06/06/2017 | 496.60p | 497.70p | 487.20p | 487.60p | 1106963 |
05/06/2017 | 507.50p | 508.60p | 495.20p | 497.50p | 1156212 |
02/06/2017 | 507.00p | 508.00p | 504.00p | 506.00p | 880956 |
01/06/2017 | 495.70p | 505.00p | 492.80p | 504.00p | 1360747 |
31/05/2017 | 494.30p | 496.70p | 491.20p | 493.60p | 1121860 |
30/05/2017 | 494.90p | 495.80p | 489.90p | 494.10p | 1184629 |
26/05/2017 | 495.60p | 498.80p | 492.90p | 493.50p | 1143232 |
25/05/2017 | 488.90p | 497.00p | 487.60p | 497.00p | 1283967 |
24/05/2017 | 487.20p | 488.00p | 484.10p | 487.30p | 1781297 |
23/05/2017 | 483.10p | 487.20p | 483.10p | 485.00p | 950301 |
22/05/2017 | 483.00p | 486.00p | 482.10p | 484.00p | 869393 |
19/05/2017 | 482.80p | 484.90p | 480.20p | 482.90p | 1134611 |
18/05/2017 | 476.30p | 482.80p | 469.60p | 481.80p | 2429023 |
17/05/2017 | 490.00p | 490.00p | 478.60p | 479.00p | 2128686 |
16/05/2017 | 491.40p | 493.18p | 484.10p | 488.60p | 1224828 |
15/05/2017 | 492.40p | 494.76p | 490.30p | 492.40p | 1157600 |
12/05/2017 | 493.20p | 495.04p | 488.80p | 491.10p | 1369808 |
11/05/2017 | 493.00p | 493.00p | 487.00p | 489.90p | 1084585 |
10/05/2017 | 486.00p | 493.00p | 486.00p | 492.70p | 1169525 |
09/05/2017 | 488.80p | 491.70p | 486.10p | 488.30p | 1189042 |
08/05/2017 | 481.80p | 487.60p | 479.95p | 485.80p | 1375467 |
05/05/2017 | 480.20p | 481.80p | 474.10p | 481.30p | 862292 |
04/05/2017 | 476.60p | 483.40p | 473.50p | 482.10p | 880797 |
03/05/2017 | 484.00p | 487.30p | 472.80p | 474.50p | 1642055 |
02/05/2017 | 474.10p | 484.00p | 474.10p | 483.60p | 2160602 |
28/04/2017 | 478.00p | 478.40p | 472.00p | 474.60p | 1242328 |
27/04/2017 | 472.00p | 476.70p | 471.20p | 476.50p | 1837009 |
26/04/2017 | 472.10p | 486.40p | 466.20p | 471.00p | 3342560 |
25/04/2017 | 468.80p | 470.30p | 462.40p | 464.80p | 1668333 |
24/04/2017 | 465.20p | 472.50p | 461.90p | 470.00p | 3036651 |
21/04/2017 | 456.70p | 458.70p | 455.10p | 456.30p | 1368810 |
*Close Price adjusted for both dividends and splits