Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/01/2018 | 514.00p | 528.00p | 510.00p | 510.00p | 7581 |
05/01/2018 | 510.00p | 529.80p | 509.40p | 511.00p | 13606 |
04/01/2018 | 513.00p | 518.00p | 513.00p | 518.00p | 1500 |
03/01/2018 | 526.73p | 515.00p | 511.00p | 515.00p | 0 |
02/01/2018 | 526.73p | 516.25p | 511.00p | 511.00p | 0 |
29/12/2017 | 526.73p | 516.25p | 512.50p | 516.25p | 0 |
28/12/2017 | 526.73p | 517.75p | 512.50p | 512.50p | 0 |
27/12/2017 | 526.73p | 526.73p | 517.75p | 517.75p | 105 |
22/12/2017 | 521.00p | 521.00p | 520.00p | 520.00p | 1000 |
21/12/2017 | 525.00p | 525.00p | 522.50p | 522.50p | 2000 |
20/12/2017 | 511.50p | 512.25p | 507.50p | 512.25p | 0 |
19/12/2017 | 511.50p | 511.50p | 507.50p | 507.50p | 1516 |
18/12/2017 | 520.00p | 511.00p | 506.75p | 511.00p | 0 |
15/12/2017 | 520.00p | 506.75p | 494.75p | 506.75p | 0 |
14/12/2017 | 520.00p | 520.00p | 491.25p | 494.75p | 6230 |
13/12/2017 | 520.00p | 525.00p | 505.00p | 512.00p | 13870 |
12/12/2017 | 570.00p | 590.00p | 533.31p | 540.50p | 218516 |
11/12/2017 | 579.00p | 585.00p | 579.00p | 584.00p | 7500 |
08/12/2017 | 570.00p | 575.00p | 565.38p | 568.75p | 10073 |
07/12/2017 | 562.00p | 564.75p | 562.00p | 564.75p | 5000 |
06/12/2017 | 572.00p | 572.00p | 566.25p | 566.25p | 3500 |
05/12/2017 | 577.00p | 580.00p | 572.75p | 577.00p | 7574 |
04/12/2017 | 580.00p | 582.75p | 580.00p | 582.75p | 2500 |
01/12/2017 | 595.40p | 595.40p | 591.00p | 594.50p | 503 |
30/11/2017 | 583.50p | 602.75p | 583.50p | 602.75p | 9679 |
29/11/2017 | 592.50p | 593.00p | 584.50p | 586.75p | 12758 |
28/11/2017 | 591.50p | 610.00p | 591.50p | 601.75p | 4485 |
27/11/2017 | 599.00p | 609.90p | 597.25p | 597.25p | 2655 |
24/11/2017 | 605.00p | 605.00p | 604.50p | 604.50p | 2500 |
23/11/2017 | 603.00p | 603.00p | 596.60p | 601.50p | 1923 |
22/11/2017 | 601.61p | 601.61p | 595.00p | 595.00p | 2008 |
21/11/2017 | 599.00p | 599.50p | 594.25p | 599.50p | 0 |
20/11/2017 | 599.00p | 599.00p | 592.00p | 594.25p | 8008 |
17/11/2017 | 587.00p | 610.00p | 587.00p | 610.00p | 7813 |
16/11/2017 | 592.00p | 594.00p | 592.00p | 594.00p | 7976 |
15/11/2017 | 605.00p | 605.00p | 593.25p | 593.25p | 5884 |
14/11/2017 | 624.00p | 624.00p | 608.50p | 608.50p | 7757 |
13/11/2017 | 632.00p | 634.50p | 632.00p | 634.50p | 1768 |
10/11/2017 | 638.00p | 627.50p | 620.30p | 627.50p | 1768 |
09/11/2017 | 638.00p | 638.00p | 637.50p | 637.50p | 832 |
08/11/2017 | 642.50p | 649.88p | 635.00p | 638.25p | 10892 |
07/11/2017 | 638.00p | 650.00p | 638.00p | 648.50p | 8500 |
06/11/2017 | 620.00p | 631.00p | 620.00p | 630.75p | 18000 |
03/11/2017 | 603.00p | 610.00p | 609.00p | 610.00p | 0 |
02/11/2017 | 603.00p | 612.50p | 600.63p | 609.00p | 9000 |
01/11/2017 | 590.00p | 605.00p | 590.00p | 600.75p | 15000 |
31/10/2017 | 590.50p | 591.50p | 565.00p | 576.75p | 85371 |
30/10/2017 | 589.50p | 600.00p | 589.50p | 595.00p | 3000 |
27/10/2017 | 581.50p | 595.00p | 581.50p | 595.00p | 7807 |
26/10/2017 | 580.00p | 587.50p | 580.00p | 582.50p | 6268 |
25/10/2017 | 575.50p | 578.89p | 568.75p | 568.75p | 6376 |
24/10/2017 | 564.50p | 587.00p | 562.35p | 577.75p | 10814 |
23/10/2017 | 574.00p | 571.25p | 571.00p | 571.00p | 3501 |
20/10/2017 | 574.00p | 575.00p | 573.50p | 575.00p | 4462 |
19/10/2017 | 567.00p | 568.19p | 563.50p | 566.50p | 13775 |
18/10/2017 | 576.00p | 580.00p | 576.00p | 578.00p | 8042 |
17/10/2017 | 571.00p | 573.00p | 569.25p | 573.00p | 0 |
16/10/2017 | 571.00p | 584.69p | 569.25p | 569.25p | 5237 |
13/10/2017 | 587.00p | 587.00p | 577.00p | 583.50p | 6500 |
12/10/2017 | 568.00p | 577.50p | 573.00p | 577.50p | 0 |
11/10/2017 | 568.00p | 573.00p | 568.00p | 573.00p | 1500 |
10/10/2017 | 580.00p | 580.00p | 574.00p | 578.50p | 3500 |
09/10/2017 | 581.00p | 581.00p | 580.50p | 580.50p | 481 |
06/10/2017 | 583.50p | 583.50p | 577.25p | 577.25p | 5254 |
05/10/2017 | 573.50p | 576.75p | 573.50p | 576.75p | 174 |
04/10/2017 | 578.00p | 578.00p | 572.00p | 573.75p | 10000 |
03/10/2017 | 600.00p | 600.00p | 586.50p | 586.50p | 38643 |
02/10/2017 | 595.00p | 595.00p | 585.00p | 592.25p | 5952 |
29/09/2017 | 592.50p | 593.00p | 590.50p | 591.00p | 20053 |
28/09/2017 | 602.00p | 610.00p | 600.00p | 604.75p | 13493 |
27/09/2017 | 599.00p | 607.00p | 597.25p | 597.25p | 23282 |
26/09/2017 | 590.00p | 590.00p | 585.00p | 589.50p | 12252 |
25/09/2017 | 582.00p | 595.00p | 582.00p | 584.00p | 61559 |
22/09/2017 | 580.00p | 580.00p | 578.50p | 578.50p | 5000 |
21/09/2017 | 570.00p | 575.00p | 568.00p | 575.00p | 1484 |
20/09/2017 | 570.00p | 570.00p | 568.00p | 568.00p | 3964 |
19/09/2017 | 550.00p | 562.00p | 550.00p | 559.50p | 20889 |
18/09/2017 | 545.00p | 543.50p | 539.50p | 543.50p | 0 |
15/09/2017 | 545.00p | 545.00p | 539.50p | 539.50p | 18000 |
14/09/2017 | 551.00p | 556.00p | 550.00p | 551.25p | 21868 |
13/09/2017 | 550.00p | 550.00p | 547.00p | 547.00p | 3150 |
12/09/2017 | 538.50p | 546.00p | 533.00p | 546.00p | 1479 |
11/09/2017 | 535.00p | 537.25p | 535.00p | 537.25p | 3000 |
08/09/2017 | 555.00p | 559.50p | 542.00p | 542.00p | 30022 |
07/09/2017 | 555.00p | 555.00p | 546.00p | 550.50p | 18479 |
06/09/2017 | 560.00p | 560.00p | 557.50p | 557.50p | 1479 |
05/09/2017 | 555.00p | 562.00p | 555.00p | 558.00p | 7860 |
04/09/2017 | 542.50p | 548.25p | 540.75p | 548.25p | 0 |
01/09/2017 | 542.50p | 542.50p | 540.75p | 540.75p | 1460 |
31/08/2017 | 531.50p | 544.00p | 531.50p | 544.00p | 24284 |
30/08/2017 | 531.00p | 527.50p | 522.25p | 527.50p | 0 |
29/08/2017 | 531.00p | 531.00p | 522.25p | 522.25p | 11799 |
25/08/2017 | 542.00p | 542.00p | 539.25p | 539.25p | 2000 |
24/08/2017 | 539.00p | 547.25p | 539.00p | 547.25p | 3000 |
23/08/2017 | 566.50p | 533.00p | 523.00p | 533.00p | 2901 |
22/08/2017 | 566.50p | 523.00p | 522.25p | 523.00p | 3243 |
21/08/2017 | 566.50p | 566.50p | 522.25p | 522.25p | 12665 |
*Close Price adjusted for both dividends and splits