Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2018 | 66.45p | 67.49p | 66.03p | 66.17p | 273653024 |
05/02/2018 | 68.17p | 68.62p | 67.94p | 68.11p | 155522544 |
02/02/2018 | 69.31p | 69.47p | 68.58p | 68.75p | 128665976 |
01/02/2018 | 69.96p | 70.73p | 69.32p | 69.32p | 155875840 |
31/01/2018 | 70.52p | 70.71p | 69.34p | 69.51p | 161574528 |
30/01/2018 | 71.25p | 71.44p | 70.13p | 70.52p | 170438960 |
29/01/2018 | 71.26p | 71.76p | 71.19p | 71.55p | 114179376 |
26/01/2018 | 71.66p | 72.20p | 71.15p | 71.26p | 138952464 |
25/01/2018 | 72.00p | 72.22p | 71.06p | 71.25p | 135263200 |
24/01/2018 | 72.61p | 72.61p | 71.77p | 72.00p | 110409072 |
23/01/2018 | 72.21p | 72.77p | 71.90p | 72.12p | 161394144 |
22/01/2018 | 71.36p | 71.96p | 71.17p | 71.96p | 125974688 |
19/01/2018 | 71.22p | 71.74p | 70.55p | 71.48p | 157976896 |
18/01/2018 | 70.34p | 70.93p | 70.08p | 70.93p | 127056248 |
17/01/2018 | 70.70p | 70.95p | 69.92p | 70.43p | 157008624 |
16/01/2018 | 70.16p | 70.63p | 69.61p | 70.49p | 189670336 |
15/01/2018 | 70.50p | 70.72p | 70.32p | 70.60p | 92270568 |
12/01/2018 | 70.00p | 70.68p | 69.69p | 70.50p | 155231616 |
11/01/2018 | 69.17p | 70.02p | 68.71p | 69.83p | 147853664 |
10/01/2018 | 68.16p | 69.27p | 68.11p | 68.98p | 120289472 |
09/01/2018 | 69.33p | 69.39p | 68.18p | 68.40p | 86499368 |
08/01/2018 | 68.36p | 68.44p | 67.93p | 68.06p | 79701224 |
05/01/2018 | 68.26p | 68.35p | 67.71p | 68.07p | 97053616 |
04/01/2018 | 68.03p | 68.44p | 67.55p | 68.06p | 102231952 |
03/01/2018 | 67.81p | 67.89p | 67.22p | 67.47p | 100765464 |
02/01/2018 | 68.20p | 68.74p | 67.43p | 67.70p | 118918768 |
29/12/2017 | 67.58p | 68.10p | 67.38p | 68.06p | 54145988 |
28/12/2017 | 67.73p | 67.96p | 67.44p | 67.57p | 48385896 |
27/12/2017 | 67.50p | 67.91p | 67.14p | 67.78p | 86666280 |
22/12/2017 | 66.88p | 67.44p | 66.73p | 67.21p | 30163708 |
21/12/2017 | 66.71p | 67.54p | 66.43p | 67.31p | 106501032 |
20/12/2017 | 66.93p | 67.15p | 66.33p | 66.57p | 85834256 |
19/12/2017 | 66.41p | 67.39p | 66.41p | 67.15p | 101162424 |
18/12/2017 | 66.89p | 67.00p | 66.24p | 66.75p | 74437808 |
15/12/2017 | 66.24p | 66.54p | 65.85p | 66.41p | 183517392 |
14/12/2017 | 66.88p | 67.27p | 66.31p | 66.31p | 108398896 |
13/12/2017 | 67.27p | 67.74p | 66.59p | 67.36p | 97429488 |
12/12/2017 | 66.53p | 67.50p | 66.10p | 67.40p | 160010400 |
11/12/2017 | 67.22p | 67.85p | 66.56p | 66.64p | 143267632 |
08/12/2017 | 65.39p | 67.57p | 65.25p | 66.80p | 268747424 |
07/12/2017 | 65.03p | 65.11p | 64.30p | 64.51p | 98430832 |
06/12/2017 | 65.00p | 65.28p | 64.49p | 64.81p | 84280272 |
05/12/2017 | 65.60p | 65.72p | 64.60p | 65.15p | 141580832 |
04/12/2017 | 65.22p | 65.66p | 64.84p | 65.38p | 130783608 |
01/12/2017 | 65.88p | 66.08p | 64.69p | 64.75p | 179862864 |
30/11/2017 | 66.53p | 67.41p | 65.88p | 66.00p | 236350352 |
29/11/2017 | 65.55p | 67.39p | 65.25p | 67.10p | 238757568 |
28/11/2017 | 65.05p | 65.40p | 63.52p | 64.83p | 243711264 |
27/11/2017 | 65.75p | 66.16p | 65.46p | 65.49p | 90676088 |
24/11/2017 | 65.75p | 66.12p | 65.48p | 66.09p | 78611984 |
23/11/2017 | 65.74p | 66.02p | 65.46p | 65.72p | 58796424 |
22/11/2017 | 65.72p | 66.21p | 65.65p | 65.90p | 122995184 |
21/11/2017 | 65.93p | 66.21p | 65.72p | 65.72p | 91937896 |
20/11/2017 | 65.99p | 66.52p | 66.00p | 66.12p | 66751544 |
17/11/2017 | 65.91p | 66.32p | 65.60p | 65.99p | 93541376 |
16/11/2017 | 66.40p | 66.51p | 65.75p | 66.06p | 91695472 |
15/11/2017 | 66.31p | 66.43p | 65.76p | 66.25p | 124599608 |
14/11/2017 | 66.40p | 66.88p | 66.25p | 66.65p | 200709280 |
13/11/2017 | 66.59p | 66.84p | 65.92p | 66.43p | 99837376 |
10/11/2017 | 66.58p | 66.98p | 66.36p | 66.48p | 93188088 |
09/11/2017 | 66.88p | 67.30p | 66.36p | 66.68p | 91080496 |
08/11/2017 | 67.08p | 67.17p | 66.48p | 66.82p | 136852512 |
07/11/2017 | 68.04p | 68.04p | 67.00p | 67.30p | 111706272 |
06/11/2017 | 67.52p | 67.92p | 67.28p | 67.80p | 127352912 |
03/11/2017 | 68.00p | 68.10p | 67.18p | 67.39p | 104709432 |
02/11/2017 | 68.50p | 68.78p | 67.05p | 67.94p | 185034928 |
01/11/2017 | 68.74p | 69.06p | 68.31p | 68.63p | 135551952 |
31/10/2017 | 67.88p | 68.32p | 67.71p | 68.29p | 108868920 |
30/10/2017 | 68.78p | 69.12p | 67.97p | 68.07p | 126623024 |
27/10/2017 | 69.20p | 69.66p | 68.80p | 68.91p | 160741168 |
26/10/2017 | 68.20p | 69.01p | 67.32p | 68.93p | 265373632 |
25/10/2017 | 66.15p | 68.23p | 65.54p | 67.94p | 280965120 |
24/10/2017 | 67.00p | 67.64p | 66.89p | 67.40p | 136997584 |
23/10/2017 | 67.00p | 67.27p | 66.49p | 67.00p | 107803112 |
20/10/2017 | 67.25p | 67.56p | 66.90p | 67.00p | 138803264 |
19/10/2017 | 66.58p | 67.03p | 66.26p | 66.99p | 125914576 |
18/10/2017 | 66.49p | 66.96p | 65.83p | 66.83p | 130916768 |
17/10/2017 | 65.60p | 66.90p | 65.40p | 66.33p | 357858464 |
16/10/2017 | 65.99p | 65.99p | 65.18p | 65.59p | 122810224 |
13/10/2017 | 66.17p | 66.63p | 65.84p | 65.90p | 102670512 |
12/10/2017 | 66.83p | 66.84p | 66.04p | 66.30p | 84046544 |
11/10/2017 | 67.25p | 67.30p | 66.10p | 66.50p | 96963920 |
10/10/2017 | 67.60p | 67.95p | 66.63p | 67.10p | 187233648 |
09/10/2017 | 66.49p | 66.74p | 66.16p | 66.55p | 105083320 |
06/10/2017 | 67.50p | 67.50p | 66.26p | 66.60p | 91172824 |
05/10/2017 | 67.68p | 67.82p | 66.91p | 67.30p | 97882928 |
04/10/2017 | 67.40p | 67.90p | 67.15p | 67.60p | 128368560 |
03/10/2017 | 67.58p | 67.87p | 67.27p | 67.60p | 63783512 |
02/10/2017 | 67.64p | 68.05p | 66.94p | 67.50p | 112807592 |
29/09/2017 | 67.16p | 67.95p | 66.87p | 67.73p | 110021736 |
28/09/2017 | 68.00p | 68.00p | 66.56p | 67.22p | 113123200 |
27/09/2017 | 65.40p | 67.38p | 65.30p | 67.20p | 142819920 |
26/09/2017 | 65.92p | 65.92p | 64.78p | 64.99p | 117864392 |
25/09/2017 | 66.76p | 66.78p | 65.77p | 65.87p | 75174792 |
22/09/2017 | 67.45p | 67.45p | 66.63p | 66.91p | 94996560 |
21/09/2017 | 65.80p | 67.50p | 65.60p | 67.45p | 108903832 |
20/09/2017 | 66.08p | 66.08p | 65.06p | 65.71p | 94454736 |
19/09/2017 | 65.60p | 66.11p | 65.36p | 66.00p | 92776552 |
18/09/2017 | 65.65p | 65.99p | 65.25p | 65.30p | 62352128 |
15/09/2017 | 66.93p | 66.93p | 65.27p | 65.32p | 230603712 |
14/09/2017 | 64.89p | 66.65p | 64.19p | 66.40p | 212381712 |
13/09/2017 | 64.83p | 65.13p | 64.22p | 64.98p | 93902032 |
12/09/2017 | 63.69p | 65.02p | 63.65p | 64.84p | 96021568 |
11/09/2017 | 64.03p | 64.17p | 63.07p | 63.63p | 68206784 |
08/09/2017 | 63.02p | 63.96p | 62.71p | 63.77p | 70571016 |
07/09/2017 | 63.06p | 63.34p | 62.20p | 63.08p | 88955488 |
06/09/2017 | 62.65p | 63.27p | 62.50p | 63.05p | 76217144 |
05/09/2017 | 63.61p | 63.61p | 62.89p | 63.10p | 73158104 |
04/09/2017 | 63.00p | 63.61p | 63.00p | 63.40p | 45631140 |
01/09/2017 | 63.72p | 64.04p | 63.52p | 63.69p | 75867616 |
31/08/2017 | 63.80p | 64.07p | 63.26p | 63.82p | 109093456 |
30/08/2017 | 64.60p | 64.60p | 63.20p | 63.60p | 123406992 |
29/08/2017 | 64.77p | 64.86p | 63.15p | 63.85p | 114608872 |
25/08/2017 | 64.89p | 65.28p | 64.74p | 64.91p | 50826024 |
24/08/2017 | 65.19p | 65.57p | 64.65p | 64.73p | 163669696 |
23/08/2017 | 65.02p | 65.79p | 64.86p | 65.40p | 78838048 |
22/08/2017 | 64.75p | 65.28p | 64.74p | 65.04p | 120579224 |
21/08/2017 | 63.61p | 64.57p | 63.58p | 64.57p | 77432424 |
18/08/2017 | 63.85p | 64.26p | 63.64p | 63.91p | 123125368 |
17/08/2017 | 65.45p | 65.72p | 64.38p | 64.40p | 90053616 |
16/08/2017 | 65.62p | 65.85p | 65.34p | 65.35p | 70897768 |
15/08/2017 | 65.00p | 65.76p | 64.81p | 65.59p | 55720240 |
14/08/2017 | 64.75p | 65.50p | 64.68p | 64.86p | 64327848 |
11/08/2017 | 64.42p | 64.64p | 63.85p | 64.64p | 88872400 |
10/08/2017 | 65.61p | 66.06p | 64.57p | 64.83p | 108408992 |
09/08/2017 | 66.82p | 66.91p | 66.22p | 66.91p | 103534176 |
08/08/2017 | 66.59p | 67.33p | 66.41p | 67.26p | 71287064 |
07/08/2017 | 67.21p | 67.21p | 66.25p | 66.50p | 56134248 |
04/08/2017 | 66.64p | 67.15p | 66.25p | 66.81p | 109364824 |
03/08/2017 | 65.49p | 67.00p | 65.27p | 66.51p | 119792760 |
02/08/2017 | 65.69p | 65.83p | 64.93p | 65.56p | 123309168 |
01/08/2017 | 65.80p | 65.93p | 65.38p | 65.57p | 98885112 |
31/07/2017 | 66.32p | 66.74p | 65.53p | 65.58p | 184690160 |
28/07/2017 | 67.41p | 67.41p | 66.36p | 66.50p | 132377928 |
27/07/2017 | 69.25p | 69.45p | 66.85p | 67.50p | 158399888 |
26/07/2017 | 68.82p | 69.30p | 68.12p | 69.08p | 104032072 |
25/07/2017 | 68.00p | 69.09p | 67.87p | 69.00p | 94895592 |
24/07/2017 | 68.10p | 68.31p | 67.52p | 67.89p | 139631328 |
21/07/2017 | 68.74p | 68.74p | 67.64p | 68.11p | 88379472 |
20/07/2017 | 68.30p | 68.99p | 67.94p | 68.69p | 107314160 |
19/07/2017 | 67.21p | 68.08p | 66.75p | 68.08p | 83114664 |
18/07/2017 | 67.02p | 67.21p | 66.68p | 66.90p | 73714872 |
17/07/2017 | 67.26p | 67.30p | 66.19p | 67.13p | 81248136 |
14/07/2017 | 68.00p | 68.00p | 66.81p | 66.94p | 88733424 |
13/07/2017 | 66.25p | 68.09p | 66.20p | 67.40p | 142302240 |
12/07/2017 | 66.36p | 66.52p | 65.70p | 66.04p | 92779872 |
11/07/2017 | 66.91p | 66.96p | 65.46p | 65.55p | 86866800 |
10/07/2017 | 66.99p | 67.08p | 65.61p | 66.56p | 94304144 |
07/07/2017 | 66.80p | 66.97p | 66.40p | 66.53p | 90399168 |
06/07/2017 | 65.65p | 66.74p | 65.37p | 66.68p | 117443176 |
05/07/2017 | 66.62p | 66.62p | 65.35p | 65.69p | 147337472 |
04/07/2017 | 66.68p | 67.20p | 66.32p | 66.32p | 75517712 |
03/07/2017 | 66.18p | 67.23p | 66.15p | 66.71p | 103237528 |
30/06/2017 | 67.30p | 67.59p | 66.06p | 66.15p | 131072248 |
29/06/2017 | 67.19p | 67.72p | 67.01p | 67.15p | 163923056 |
28/06/2017 | 66.75p | 66.89p | 66.07p | 66.60p | 149122144 |
27/06/2017 | 66.15p | 66.92p | 65.99p | 66.72p | 105282592 |
26/06/2017 | 66.99p | 67.25p | 66.39p | 66.50p | 87993688 |
23/06/2017 | 66.85p | 67.17p | 66.51p | 66.68p | 76413272 |
22/06/2017 | 67.42p | 67.42p | 66.05p | 67.00p | 102449816 |
21/06/2017 | 66.98p | 67.69p | 66.04p | 67.17p | 133861376 |
20/06/2017 | 68.71p | 68.81p | 67.01p | 67.01p | 131416976 |
19/06/2017 | 69.00p | 69.39p | 68.47p | 68.70p | 80789496 |
16/06/2017 | 68.07p | 68.54p | 67.96p | 68.54p | 632154112 |
15/06/2017 | 68.10p | 68.27p | 67.00p | 67.99p | 282736352 |
14/06/2017 | 68.35p | 68.60p | 67.63p | 67.90p | 247984800 |
13/06/2017 | 69.42p | 69.80p | 68.50p | 68.59p | 161634768 |
12/06/2017 | 69.97p | 70.00p | 68.87p | 69.10p | 160524048 |
09/06/2017 | 69.00p | 70.12p | 67.00p | 70.01p | 310816800 |
08/06/2017 | 70.39p | 71.42p | 69.39p | 70.72p | 190671456 |
07/06/2017 | 68.63p | 70.39p | 68.57p | 70.08p | 162476656 |
06/06/2017 | 69.50p | 69.65p | 68.50p | 68.94p | 169367008 |
05/06/2017 | 69.56p | 70.69p | 68.74p | 69.39p | 135644256 |
02/06/2017 | 70.82p | 70.92p | 69.20p | 69.35p | 197022576 |
01/06/2017 | 70.60p | 70.98p | 70.07p | 70.16p | 216268672 |
31/05/2017 | 71.36p | 71.50p | 70.37p | 70.59p | 732111488 |
30/05/2017 | 71.50p | 71.70p | 71.03p | 71.12p | 144667760 |
26/05/2017 | 73.16p | 73.33p | 71.55p | 71.74p | 242691888 |
25/05/2017 | 73.04p | 73.58p | 72.81p | 73.10p | 112329664 |
24/05/2017 | 72.30p | 73.22p | 72.06p | 72.57p | 207528816 |
23/05/2017 | 71.89p | 72.59p | 71.77p | 72.16p | 113739840 |
22/05/2017 | 72.24p | 72.59p | 71.75p | 71.79p | 129788768 |
19/05/2017 | 71.62p | 72.16p | 71.13p | 71.78p | 133588392 |
18/05/2017 | 71.52p | 72.16p | 70.89p | 71.28p | 208806032 |
17/05/2017 | 70.40p | 72.44p | 70.09p | 71.52p | 329178624 |
16/05/2017 | 69.71p | 70.78p | 69.41p | 70.15p | 259016320 |
15/05/2017 | 68.99p | 70.00p | 68.29p | 69.39p | 197415120 |
12/05/2017 | 69.47p | 70.62p | 68.02p | 68.70p | 218904560 |
11/05/2017 | 70.00p | 70.00p | 69.10p | 69.66p | 145129216 |
10/05/2017 | 69.19p | 69.98p | 69.08p | 69.88p | 170734672 |
09/05/2017 | 69.66p | 69.77p | 68.88p | 69.02p | 139357776 |
08/05/2017 | 70.28p | 70.30p | 69.25p | 69.45p | 117380744 |
05/05/2017 | 70.16p | 70.94p | 69.58p | 70.00p | 181079664 |
04/05/2017 | 69.44p | 70.01p | 68.95p | 70.00p | 199141120 |
03/05/2017 | 69.21p | 69.38p | 68.73p | 69.06p | 141685104 |
02/05/2017 | 69.68p | 71.15p | 68.93p | 69.20p | 188536176 |
28/04/2017 | 69.52p | 69.76p | 68.27p | 69.20p | 335905632 |
27/04/2017 | 70.70p | 72.35p | 67.41p | 68.97p | 470342816 |
26/04/2017 | 67.07p | 67.50p | 66.36p | 67.41p | 217330672 |
25/04/2017 | 66.24p | 67.15p | 63.46p | 66.95p | 224848928 |
*Close Price adjusted for both dividends and splits