Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2018 | 882.96p | 882.96p | 855.94p | 860.85p | 219181 |
11/10/2018 | 859.87p | 878.05p | 855.45p | 866.25p | 358772 |
10/10/2018 | 879.52p | 889.35p | 869.69p | 872.15p | 192414 |
09/10/2018 | 884.93p | 896.38p | 872.64p | 879.52p | 196237 |
08/10/2018 | 876.08p | 900.40p | 858.39p | 881.49p | 284956 |
05/10/2018 | 887.38p | 901.14p | 872.64p | 877.56p | 214667 |
04/10/2018 | 895.24p | 897.70p | 875.10p | 889.35p | 619568 |
03/10/2018 | 890.33p | 907.53p | 886.40p | 900.65p | 238499 |
02/10/2018 | 887.87p | 922.05p | 887.38p | 889.35p | 311479 |
01/10/2018 | 890.82p | 910.58p | 884.43p | 906.05p | 298657 |
28/09/2018 | 906.05p | 914.90p | 883.94p | 889.84p | 409154 |
27/09/2018 | 930.13p | 930.62p | 899.18p | 908.51p | 392644 |
26/09/2018 | 996.46p | 996.46p | 965.51p | 969.93p | 520903 |
25/09/2018 | 1,005.31p | 1,014.15p | 994.50p | 1,010.22p | 274854 |
24/09/2018 | 1,021.03p | 1,023.00p | 1,006.05p | 1,007.27p | 355202 |
21/09/2018 | 1,016.12p | 1,034.79p | 1,008.26p | 1,020.05p | 893578 |
20/09/2018 | 1,090.80p | 1,109.47p | 975.40p | 1,021.03p | 1204366 |
19/09/2018 | 1,002.36p | 1,022.01p | 990.18p | 1,022.01p | 464036 |
18/09/2018 | 1,017.10p | 1,018.08p | 990.81p | 998.43p | 411106 |
17/09/2018 | 955.68p | 1,019.51p | 951.26p | 1,018.08p | 565511 |
14/09/2018 | 965.51p | 985.74p | 943.89p | 966.00p | 277185 |
13/09/2018 | 933.08p | 958.63p | 931.45p | 943.89p | 167429 |
12/09/2018 | 927.18p | 933.57p | 909.49p | 933.57p | 168593 |
11/09/2018 | 937.50p | 939.96p | 904.09p | 919.32p | 242215 |
10/09/2018 | 933.57p | 940.87p | 913.97p | 934.06p | 292238 |
07/09/2018 | 883.94p | 931.60p | 881.00p | 931.60p | 687512 |
06/09/2018 | 884.43p | 896.23p | 871.66p | 885.42p | 445428 |
05/09/2018 | 905.56p | 905.56p | 879.03p | 884.43p | 720805 |
04/09/2018 | 906.55p | 925.22p | 901.14p | 904.09p | 365071 |
03/09/2018 | 937.50p | 950.30p | 894.75p | 906.05p | 434121 |
31/08/2018 | 929.64p | 944.87p | 922.27p | 932.59p | 319461 |
30/08/2018 | 914.41p | 934.06p | 914.41p | 923.74p | 170532 |
29/08/2018 | 958.14p | 958.63p | 918.34p | 918.34p | 292861 |
28/08/2018 | 943.40p | 966.00p | 937.22p | 954.70p | 255454 |
24/08/2018 | 928.17p | 939.47p | 919.14p | 936.52p | 291184 |
23/08/2018 | 912.93p | 927.18p | 902.61p | 927.18p | 248955 |
22/08/2018 | 885.42p | 911.95p | 885.42p | 911.95p | 269244 |
21/08/2018 | 892.79p | 909.99p | 886.89p | 907.53p | 403230 |
20/08/2018 | 887.87p | 902.12p | 873.51p | 891.31p | 274991 |
17/08/2018 | 879.03p | 891.79p | 872.58p | 888.37p | 200894 |
16/08/2018 | 884.43p | 890.82p | 876.18p | 882.47p | 208522 |
15/08/2018 | 890.82p | 905.74p | 880.16p | 882.47p | 334292 |
14/08/2018 | 892.30p | 903.60p | 888.73p | 891.81p | 246234 |
13/08/2018 | 895.24p | 905.07p | 888.37p | 896.72p | 2085909 |
10/08/2018 | 904.09p | 910.48p | 894.75p | 898.19p | 219294 |
09/08/2018 | 905.56p | 917.36p | 904.09p | 909.00p | 208684 |
08/08/2018 | 911.95p | 918.42p | 904.09p | 913.92p | 277975 |
07/08/2018 | 917.85p | 924.73p | 904.09p | 914.90p | 152912 |
06/08/2018 | 909.99p | 912.86p | 904.09p | 904.09p | 157066 |
03/08/2018 | 906.05p | 914.90p | 903.60p | 906.55p | 196723 |
02/08/2018 | 939.96p | 941.77p | 891.31p | 909.99p | 285193 |
01/08/2018 | 943.40p | 949.89p | 921.29p | 923.25p | 287622 |
31/07/2018 | 942.41p | 954.31p | 941.92p | 950.28p | 216962 |
30/07/2018 | 928.66p | 946.84p | 928.66p | 940.94p | 173279 |
27/07/2018 | 943.40p | 959.45p | 930.62p | 933.57p | 291276 |
26/07/2018 | 922.27p | 942.91p | 921.78p | 931.60p | 263327 |
25/07/2018 | 924.23p | 934.09p | 912.93p | 919.32p | 249570 |
24/07/2018 | 923.74p | 934.55p | 918.83p | 923.25p | 303658 |
23/07/2018 | 925.71p | 939.47p | 917.36p | 924.23p | 265972 |
20/07/2018 | 930.13p | 935.04p | 919.32p | 929.15p | 263465 |
19/07/2018 | 940.45p | 944.18p | 930.13p | 931.11p | 181151 |
18/07/2018 | 963.54p | 964.06p | 938.98p | 940.45p | 288190 |
17/07/2018 | 960.10p | 971.40p | 957.16p | 958.14p | 307401 |
16/07/2018 | 952.73p | 964.53p | 951.68p | 958.14p | 220297 |
13/07/2018 | 958.14p | 962.07p | 953.22p | 954.70p | 212112 |
12/07/2018 | 958.14p | 965.02p | 946.84p | 953.22p | 407462 |
11/07/2018 | 951.75p | 974.35p | 947.33p | 957.16p | 398566 |
10/07/2018 | 916.86p | 963.54p | 908.02p | 958.14p | 804183 |
09/07/2018 | 924.73p | 924.73p | 898.68p | 918.83p | 418261 |
06/07/2018 | 914.41p | 922.76p | 910.97p | 919.81p | 389856 |
05/07/2018 | 913.92p | 928.66p | 908.33p | 913.92p | 295106 |
04/07/2018 | 909.99p | 926.76p | 909.99p | 915.88p | 247644 |
03/07/2018 | 921.78p | 922.27p | 911.95p | 916.37p | 253842 |
02/07/2018 | 938.48p | 952.68p | 911.95p | 920.30p | 438326 |
29/06/2018 | 950.28p | 961.09p | 943.40p | 943.40p | 318750 |
28/06/2018 | 940.94p | 955.68p | 938.98p | 944.38p | 206975 |
27/06/2018 | 959.12p | 959.12p | 939.47p | 946.84p | 611193 |
26/06/2018 | 960.10p | 965.02p | 952.24p | 961.09p | 299266 |
25/06/2018 | 976.81p | 977.79p | 957.01p | 958.63p | 233893 |
22/06/2018 | 962.07p | 983.69p | 962.07p | 977.79p | 503593 |
21/06/2018 | 976.81p | 988.50p | 956.66p | 964.53p | 228949 |
20/06/2018 | 981.23p | 995.48p | 974.84p | 975.83p | 254813 |
19/06/2018 | 982.71p | 995.48p | 972.88p | 977.79p | 293017 |
18/06/2018 | 990.57p | 993.52p | 982.45p | 988.60p | 238216 |
15/06/2018 | 990.57p | 996.46p | 985.65p | 991.55p | 462326 |
14/06/2018 | 987.62p | 1,005.31p | 982.71p | 992.53p | 374548 |
13/06/2018 | 1,000.39p | 1,009.17p | 995.48p | 995.48p | 297550 |
12/06/2018 | 997.45p | 1,010.52p | 995.48p | 1,004.32p | 262707 |
11/06/2018 | 969.93p | 1,002.36p | 969.93p | 997.45p | 421596 |
08/06/2018 | 983.69p | 984.70p | 947.09p | 967.96p | 625903 |
07/06/2018 | 1,036.75p | 1,040.68p | 968.95p | 980.74p | 1094542 |
06/06/2018 | 1,043.63p | 1,064.27p | 1,042.65p | 1,062.30p | 155126 |
05/06/2018 | 1,069.18p | 1,069.18p | 1,043.63p | 1,044.62p | 129680 |
04/06/2018 | 1,067.22p | 1,082.94p | 1,048.55p | 1,050.51p | 244357 |
01/06/2018 | 1,045.60p | 1,068.20p | 1,045.60p | 1,065.25p | 173687 |
31/05/2018 | 1,023.98p | 1,042.65p | 1,019.07p | 1,041.67p | 241690 |
30/05/2018 | 1,030.86p | 1,034.79p | 1,014.15p | 1,022.01p | 225125 |
29/05/2018 | 1,034.79p | 1,034.79p | 1,013.17p | 1,018.08p | 300897 |
25/05/2018 | 1,058.37p | 1,059.95p | 1,036.75p | 1,036.75p | 159421 |
24/05/2018 | 1,061.32p | 1,070.17p | 1,051.49p | 1,053.46p | 136460 |
23/05/2018 | 1,069.18p | 1,076.06p | 1,056.41p | 1,066.24p | 191468 |
22/05/2018 | 1,062.30p | 1,078.03p | 1,054.54p | 1,072.13p | 207498 |
21/05/2018 | 1,090.80p | 1,090.80p | 1,060.56p | 1,065.25p | 173815 |
18/05/2018 | 1,080.98p | 1,080.98p | 1,041.67p | 1,067.22p | 237369 |
17/05/2018 | 1,045.60p | 1,063.29p | 1,040.68p | 1,061.32p | 320724 |
16/05/2018 | 1,056.41p | 1,056.41p | 1,034.35p | 1,046.58p | 192849 |
15/05/2018 | 1,073.11p | 1,073.11p | 1,037.74p | 1,042.65p | 308583 |
14/05/2018 | 1,059.36p | 1,062.83p | 1,048.55p | 1,053.46p | 194906 |
11/05/2018 | 1,074.10p | 1,077.05p | 1,060.34p | 1,060.34p | 149378 |
10/05/2018 | 1,072.13p | 1,076.06p | 1,060.63p | 1,073.11p | 143604 |
09/05/2018 | 1,036.75p | 1,072.13p | 1,035.77p | 1,066.24p | 267948 |
08/05/2018 | 1,050.51p | 1,059.36p | 1,033.81p | 1,037.74p | 140992 |
04/05/2018 | 1,028.89p | 1,053.46p | 1,025.94p | 1,046.58p | 233632 |
03/05/2018 | 1,035.77p | 1,037.66p | 1,018.08p | 1,026.93p | 161203 |
02/05/2018 | 1,061.32p | 1,068.20p | 1,034.79p | 1,038.72p | 234208 |
01/05/2018 | 1,060.34p | 1,074.10p | 1,045.33p | 1,061.32p | 193195 |
30/04/2018 | 1,037.74p | 1,084.60p | 1,021.03p | 1,056.41p | 427506 |
27/04/2018 | 1,029.88p | 1,048.55p | 1,027.91p | 1,041.67p | 245633 |
26/04/2018 | 1,030.86p | 1,034.79p | 1,022.01p | 1,030.86p | 174251 |
25/04/2018 | 1,030.86p | 1,034.79p | 1,022.01p | 1,032.82p | 347946 |
24/04/2018 | 1,050.51p | 1,050.77p | 1,031.84p | 1,034.79p | 183088 |
23/04/2018 | 1,041.67p | 1,049.53p | 1,029.14p | 1,047.56p | 206553 |
20/04/2018 | 1,038.72p | 1,045.60p | 1,018.48p | 1,037.74p | 219523 |
19/04/2018 | 1,027.91p | 1,043.63p | 1,006.75p | 1,032.82p | 433374 |
18/04/2018 | 1,010.22p | 1,016.12p | 997.45p | 1,008.26p | 259761 |
17/04/2018 | 975.34p | 1,008.26p | 975.34p | 1,005.31p | 745900 |
16/04/2018 | 986.64p | 989.58p | 978.28p | 979.76p | 338991 |
13/04/2018 | 965.51p | 1,006.29p | 965.02p | 986.64p | 481548 |
12/04/2018 | 963.54p | 970.91p | 957.43p | 966.49p | 255937 |
11/04/2018 | 950.28p | 969.93p | 946.35p | 961.58p | 367080 |
10/04/2018 | 940.94p | 959.61p | 940.27p | 954.70p | 313707 |
09/04/2018 | 935.04p | 946.35p | 926.38p | 937.01p | 443668 |
06/04/2018 | 918.83p | 935.04p | 918.40p | 932.10p | 320430 |
05/04/2018 | 922.76p | 935.54p | 916.86p | 918.83p | 275869 |
04/04/2018 | 905.56p | 926.20p | 896.72p | 919.32p | 478538 |
03/04/2018 | 912.44p | 922.52p | 887.38p | 910.97p | 474345 |
29/03/2018 | 924.23p | 926.48p | 908.41p | 918.34p | 455767 |
28/03/2018 | 935.04p | 953.22p | 922.76p | 924.23p | 277542 |
27/03/2018 | 942.91p | 952.24p | 924.20p | 940.94p | 506239 |
26/03/2018 | 949.78p | 981.06p | 921.29p | 925.71p | 554394 |
23/03/2018 | 952.73p | 965.51p | 926.77p | 948.80p | 557446 |
22/03/2018 | 950.77p | 962.56p | 928.17p | 938.48p | 471211 |
21/03/2018 | 947.33p | 975.43p | 940.45p | 969.44p | 530664 |
20/03/2018 | 960.10p | 961.58p | 940.94p | 943.40p | 496498 |
19/03/2018 | 980.74p | 993.81p | 944.38p | 957.16p | 773843 |
16/03/2018 | 1,015.13p | 1,021.88p | 943.89p | 983.69p | 1569835 |
15/03/2018 | 1,080.98p | 1,080.98p | 986.64p | 1,020.05p | 1357999 |
14/03/2018 | 1,047.56p | 1,079.99p | 1,047.56p | 1,059.36p | 535104 |
13/03/2018 | 1,046.58p | 1,052.48p | 1,037.74p | 1,047.56p | 287225 |
12/03/2018 | 1,015.13p | 1,062.30p | 998.43p | 1,043.63p | 627371 |
09/03/2018 | 1,007.27p | 1,013.66p | 1,001.38p | 1,013.17p | 199454 |
08/03/2018 | 1,002.36p | 1,015.13p | 992.14p | 1,005.31p | 334320 |
07/03/2018 | 984.67p | 1,000.39p | 969.14p | 1,000.39p | 276064 |
06/03/2018 | 982.21p | 988.97p | 970.42p | 985.65p | 330571 |
05/03/2018 | 962.07p | 982.71p | 959.76p | 974.84p | 387318 |
02/03/2018 | 994.50p | 1,017.10p | 962.07p | 962.07p | 495991 |
01/03/2018 | 1,017.10p | 1,020.05p | 1,000.39p | 1,002.36p | 253921 |
28/02/2018 | 1,023.98p | 1,027.91p | 1,011.20p | 1,019.07p | 192306 |
27/02/2018 | 1,043.63p | 1,049.53p | 1,016.12p | 1,026.93p | 275077 |
26/02/2018 | 1,056.41p | 1,061.32p | 1,033.81p | 1,035.77p | 241394 |
23/02/2018 | 1,045.60p | 1,059.36p | 1,038.72p | 1,047.56p | 159118 |
22/02/2018 | 1,051.49p | 1,054.44p | 1,030.86p | 1,042.65p | 392472 |
21/02/2018 | 1,061.32p | 1,063.29p | 1,049.53p | 1,056.41p | 200158 |
20/02/2018 | 1,045.60p | 1,069.76p | 1,039.70p | 1,063.29p | 588360 |
19/02/2018 | 1,072.13p | 1,083.92p | 1,030.86p | 1,041.67p | 424858 |
16/02/2018 | 1,051.49p | 1,065.25p | 1,041.67p | 1,061.32p | 430065 |
15/02/2018 | 1,038.72p | 1,062.30p | 1,023.98p | 1,047.56p | 509635 |
14/02/2018 | 1,071.15p | 1,071.15p | 1,015.13p | 1,036.75p | 982612 |
13/02/2018 | 1,066.24p | 1,074.98p | 1,057.39p | 1,069.18p | 247627 |
12/02/2018 | 1,041.67p | 1,068.20p | 1,037.74p | 1,064.27p | 362810 |
09/02/2018 | 1,018.08p | 1,041.18p | 999.41p | 1,035.77p | 500226 |
08/02/2018 | 1,022.01p | 1,039.70p | 1,012.19p | 1,017.10p | 327903 |
07/02/2018 | 1,014.15p | 1,026.93p | 990.57p | 1,023.98p | 391224 |
06/02/2018 | 974.84p | 1,013.17p | 962.56p | 1,003.34p | 655077 |
05/02/2018 | 997.45p | 1,011.66p | 968.80p | 998.43p | 518075 |
02/02/2018 | 1,014.15p | 1,033.81p | 998.78p | 1,013.17p | 371532 |
01/02/2018 | 1,040.68p | 1,041.27p | 1,014.15p | 1,016.12p | 442491 |
31/01/2018 | 1,055.43p | 1,055.43p | 1,029.88p | 1,034.79p | 533095 |
30/01/2018 | 1,082.94p | 1,082.94p | 1,047.56p | 1,056.41p | 362738 |
29/01/2018 | 1,110.46p | 1,119.30p | 1,079.99p | 1,079.99p | 363673 |
26/01/2018 | 1,083.92p | 1,131.09p | 1,035.77p | 1,106.53p | 610359 |
25/01/2018 | 980.74p | 1,118.32p | 971.90p | 1,084.91p | 2576110 |
24/01/2018 | 925.71p | 964.53p | 925.71p | 940.94p | 1656826 |
23/01/2018 | 963.05p | 968.30p | 938.48p | 938.98p | 427005 |
22/01/2018 | 983.69p | 1,002.36p | 956.17p | 960.10p | 670900 |
19/01/2018 | 1,023.00p | 1,132.08p | 972.67p | 976.81p | 477200 |
18/01/2018 | 1,079.01p | 1,096.70p | 1,017.10p | 1,023.00p | 576040 |
17/01/2018 | 1,126.18p | 1,126.18p | 1,072.23p | 1,078.03p | 398991 |
16/01/2018 | 1,104.56p | 1,146.80p | 1,087.85p | 1,127.16p | 482892 |
15/01/2018 | 1,076.06p | 1,127.16p | 1,049.53p | 1,100.63p | 360502 |
12/01/2018 | 1,037.74p | 1,069.16p | 1,013.52p | 1,063.29p | 357141 |
11/01/2018 | 1,060.34p | 1,061.32p | 1,038.72p | 1,039.70p | 146985 |
10/01/2018 | 1,073.11p | 1,088.84p | 1,050.32p | 1,060.34p | 239939 |
09/01/2018 | 1,074.10p | 1,079.50p | 1,067.22p | 1,071.15p | 194499 |
08/01/2018 | 1,081.96p | 1,093.75p | 1,066.24p | 1,070.17p | 160452 |
05/01/2018 | 1,071.15p | 1,087.85p | 1,063.78p | 1,082.94p | 138548 |
04/01/2018 | 1,060.34p | 1,078.03p | 1,055.43p | 1,073.11p | 151821 |
03/01/2018 | 1,070.17p | 1,074.10p | 1,058.37p | 1,061.32p | 133114 |
02/01/2018 | 1,068.20p | 1,075.08p | 1,058.37p | 1,073.11p | 145470 |
29/12/2017 | 1,081.96p | 1,092.96p | 1,064.27p | 1,069.18p | 100046 |
*Close Price adjusted for both dividends and splits