Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/04/2017 | 690.00p | 698.50p | 682.50p | 690.50p | 357518 |
19/04/2017 | 675.50p | 692.50p | 675.50p | 690.00p | 588451 |
18/04/2017 | 680.50p | 696.91p | 676.50p | 682.00p | 797972 |
13/04/2017 | 650.50p | 680.00p | 650.50p | 679.00p | 739282 |
12/04/2017 | 656.50p | 657.01p | 649.00p | 651.50p | 303513 |
11/04/2017 | 652.00p | 660.50p | 650.50p | 653.50p | 295324 |
10/04/2017 | 651.00p | 656.74p | 650.50p | 654.50p | 401344 |
07/04/2017 | 664.00p | 677.50p | 638.50p | 649.00p | 631072 |
06/04/2017 | 666.00p | 666.00p | 658.00p | 660.50p | 272109 |
05/04/2017 | 666.00p | 672.50p | 658.00p | 666.00p | 426752 |
04/04/2017 | 668.00p | 674.00p | 658.50p | 662.50p | 444139 |
03/04/2017 | 673.50p | 673.50p | 663.50p | 663.50p | 468221 |
31/03/2017 | 670.00p | 674.00p | 664.00p | 672.50p | 675149 |
30/03/2017 | 673.50p | 677.50p | 671.50p | 674.00p | 175153 |
29/03/2017 | 679.50p | 683.50p | 668.50p | 672.00p | 499503 |
28/03/2017 | 695.00p | 695.00p | 677.00p | 680.00p | 492513 |
27/03/2017 | 690.00p | 694.50p | 683.50p | 689.00p | 268397 |
24/03/2017 | 698.50p | 698.50p | 683.50p | 691.50p | 313221 |
23/03/2017 | 702.00p | 702.00p | 689.00p | 692.50p | 364876 |
22/03/2017 | 709.00p | 709.00p | 695.26p | 696.00p | 324898 |
21/03/2017 | 717.00p | 717.00p | 703.50p | 708.00p | 256869 |
20/03/2017 | 706.50p | 715.00p | 702.66p | 710.50p | 171461 |
17/03/2017 | 703.50p | 708.50p | 700.00p | 707.00p | 374755 |
16/03/2017 | 701.50p | 715.00p | 699.50p | 706.00p | 277675 |
15/03/2017 | 710.00p | 712.00p | 702.50p | 707.50p | 241511 |
14/03/2017 | 708.00p | 710.50p | 705.00p | 708.00p | 314797 |
13/03/2017 | 714.50p | 715.00p | 704.00p | 706.00p | 251644 |
10/03/2017 | 708.50p | 715.00p | 703.50p | 712.50p | 218435 |
09/03/2017 | 704.00p | 710.00p | 700.50p | 708.50p | 293335 |
08/03/2017 | 698.50p | 708.50p | 698.00p | 705.00p | 176656 |
07/03/2017 | 701.50p | 702.50p | 696.50p | 700.00p | 288749 |
06/03/2017 | 691.50p | 704.50p | 691.50p | 702.50p | 358262 |
03/03/2017 | 695.50p | 699.00p | 691.00p | 695.00p | 292608 |
02/03/2017 | 691.50p | 694.50p | 683.00p | 690.50p | 487897 |
01/03/2017 | 698.00p | 699.00p | 686.50p | 691.50p | 474378 |
28/02/2017 | 686.00p | 697.00p | 684.00p | 694.00p | 378262 |
27/02/2017 | 693.00p | 693.00p | 685.50p | 687.50p | 319503 |
24/02/2017 | 693.50p | 696.00p | 682.00p | 690.50p | 321470 |
23/02/2017 | 688.00p | 700.00p | 688.00p | 695.00p | 370830 |
22/02/2017 | 711.50p | 712.89p | 692.00p | 701.00p | 702845 |
21/02/2017 | 718.00p | 724.58p | 704.00p | 709.00p | 581786 |
20/02/2017 | 721.50p | 735.00p | 711.50p | 711.50p | 614018 |
17/02/2017 | 756.50p | 756.50p | 705.00p | 719.00p | 865664 |
16/02/2017 | 695.50p | 754.50p | 692.50p | 740.00p | 1842852 |
15/02/2017 | 695.50p | 695.50p | 679.50p | 680.50p | 253687 |
14/02/2017 | 689.50p | 692.00p | 685.00p | 690.50p | 337438 |
13/02/2017 | 686.50p | 695.50p | 679.36p | 692.50p | 351251 |
10/02/2017 | 681.00p | 688.50p | 672.10p | 688.50p | 320710 |
09/02/2017 | 679.50p | 681.50p | 676.00p | 676.50p | 273944 |
08/02/2017 | 684.50p | 686.00p | 675.00p | 676.00p | 355054 |
07/02/2017 | 679.00p | 685.50p | 678.50p | 681.50p | 330260 |
06/02/2017 | 676.50p | 681.50p | 674.00p | 676.50p | 282351 |
03/02/2017 | 673.00p | 682.50p | 672.50p | 676.00p | 448787 |
02/02/2017 | 675.50p | 676.00p | 660.00p | 669.50p | 510412 |
01/02/2017 | 683.00p | 684.38p | 671.50p | 674.00p | 363902 |
31/01/2017 | 670.00p | 685.00p | 670.00p | 677.00p | 350603 |
30/01/2017 | 669.00p | 677.50p | 661.50p | 670.00p | 346059 |
27/01/2017 | 669.50p | 674.50p | 657.50p | 670.00p | 666882 |
26/01/2017 | 663.50p | 668.50p | 662.00p | 663.50p | 1304949 |
25/01/2017 | 660.50p | 665.50p | 657.00p | 660.00p | 825961 |
24/01/2017 | 681.00p | 681.00p | 662.00p | 665.00p | 903064 |
23/01/2017 | 664.00p | 671.25p | 661.00p | 667.00p | 381886 |
20/01/2017 | 676.00p | 695.00p | 666.50p | 669.50p | 504306 |
19/01/2017 | 682.50p | 683.50p | 675.50p | 679.00p | 440191 |
18/01/2017 | 696.00p | 696.00p | 677.50p | 680.00p | 494132 |
17/01/2017 | 694.50p | 696.00p | 686.00p | 693.00p | 358561 |
16/01/2017 | 688.00p | 694.00p | 687.50p | 689.50p | 243455 |
13/01/2017 | 699.50p | 705.00p | 690.00p | 693.00p | 677442 |
12/01/2017 | 685.00p | 696.00p | 685.00p | 696.00p | 354393 |
11/01/2017 | 689.50p | 696.00p | 689.50p | 691.50p | 268336 |
10/01/2017 | 700.00p | 700.00p | 689.50p | 695.00p | 372257 |
09/01/2017 | 695.00p | 703.50p | 688.50p | 695.00p | 565546 |
06/01/2017 | 703.00p | 705.50p | 696.00p | 700.00p | 518654 |
05/01/2017 | 705.00p | 705.00p | 697.50p | 700.50p | 561236 |
04/01/2017 | 703.50p | 703.50p | 694.50p | 698.50p | 314468 |
03/01/2017 | 700.00p | 700.00p | 690.50p | 698.00p | 320268 |
30/12/2016 | 690.50p | 697.50p | 689.00p | 694.00p | 96434 |
29/12/2016 | 690.50p | 691.50p | 686.00p | 686.50p | 172251 |
28/12/2016 | 680.00p | 690.48p | 675.00p | 689.50p | 221691 |
23/12/2016 | 681.00p | 688.50p | 670.03p | 684.00p | 93364 |
22/12/2016 | 670.50p | 679.50p | 664.50p | 677.50p | 208092 |
21/12/2016 | 666.50p | 679.50p | 662.50p | 668.50p | 186756 |
20/12/2016 | 674.50p | 677.50p | 665.50p | 670.00p | 363188 |
19/12/2016 | 676.50p | 677.10p | 665.11p | 673.50p | 290251 |
16/12/2016 | 662.50p | 682.50p | 662.50p | 672.50p | 582224 |
15/12/2016 | 665.00p | 673.44p | 662.92p | 669.50p | 876539 |
14/12/2016 | 659.50p | 671.00p | 653.00p | 670.50p | 449107 |
13/12/2016 | 645.00p | 656.50p | 642.50p | 656.00p | 314048 |
12/12/2016 | 671.00p | 672.50p | 641.50p | 643.00p | 382363 |
09/12/2016 | 671.50p | 671.50p | 658.00p | 669.50p | 354562 |
08/12/2016 | 690.50p | 690.50p | 661.00p | 670.00p | 1185054 |
07/12/2016 | 683.00p | 687.50p | 678.00p | 687.50p | 541853 |
06/12/2016 | 661.50p | 677.50p | 655.50p | 677.00p | 567019 |
05/12/2016 | 650.00p | 661.50p | 643.50p | 658.00p | 342163 |
02/12/2016 | 643.50p | 648.50p | 638.00p | 648.00p | 2245701 |
01/12/2016 | 643.00p | 656.50p | 639.00p | 645.00p | 1028893 |
30/11/2016 | 660.00p | 661.50p | 642.50p | 645.00p | 303026 |
29/11/2016 | 648.50p | 659.00p | 646.50p | 659.00p | 372547 |
28/11/2016 | 644.00p | 650.00p | 633.50p | 650.00p | 711491 |
25/11/2016 | 647.50p | 647.50p | 634.00p | 637.50p | 361215 |
24/11/2016 | 652.00p | 654.50p | 637.50p | 640.00p | 705745 |
23/11/2016 | 645.50p | 661.00p | 645.50p | 650.50p | 277695 |
22/11/2016 | 639.00p | 650.50p | 630.00p | 650.00p | 459473 |
21/11/2016 | 646.00p | 649.50p | 635.50p | 639.00p | 405393 |
18/11/2016 | 632.50p | 642.40p | 628.50p | 640.00p | 968630 |
17/11/2016 | 664.50p | 686.50p | 625.50p | 636.50p | 1112981 |
16/11/2016 | 710.50p | 724.00p | 700.64p | 703.00p | 556692 |
15/11/2016 | 721.50p | 726.00p | 708.50p | 710.00p | 415612 |
14/11/2016 | 730.50p | 738.50p | 720.00p | 721.00p | 292149 |
11/11/2016 | 736.00p | 740.20p | 727.00p | 728.00p | 334336 |
10/11/2016 | 753.00p | 764.50p | 741.50p | 743.50p | 661406 |
09/11/2016 | 720.50p | 753.50p | 713.50p | 746.50p | 767133 |
08/11/2016 | 712.50p | 737.50p | 704.00p | 734.00p | 514478 |
07/11/2016 | 718.50p | 728.00p | 692.00p | 726.00p | 601209 |
04/11/2016 | 740.00p | 740.00p | 710.50p | 720.00p | 872421 |
03/11/2016 | 725.00p | 775.00p | 724.00p | 758.00p | 1615760 |
02/11/2016 | 701.50p | 711.50p | 693.50p | 709.00p | 626266 |
01/11/2016 | 697.50p | 700.50p | 692.00p | 700.00p | 422103 |
31/10/2016 | 697.50p | 699.00p | 686.00p | 697.00p | 368012 |
28/10/2016 | 703.50p | 706.10p | 689.00p | 694.50p | 603223 |
27/10/2016 | 703.00p | 712.00p | 701.00p | 707.50p | 553174 |
26/10/2016 | 723.00p | 723.00p | 696.60p | 707.00p | 463171 |
25/10/2016 | 718.00p | 727.50p | 717.00p | 724.00p | 414194 |
24/10/2016 | 717.50p | 724.76p | 712.50p | 718.00p | 276823 |
21/10/2016 | 717.50p | 725.80p | 711.00p | 717.50p | 231547 |
20/10/2016 | 718.50p | 727.50p | 716.50p | 721.00p | 303067 |
19/10/2016 | 717.50p | 722.00p | 706.50p | 722.00p | 373112 |
18/10/2016 | 707.50p | 726.00p | 707.50p | 722.00p | 576649 |
17/10/2016 | 698.50p | 713.00p | 698.50p | 705.50p | 358816 |
14/10/2016 | 692.00p | 706.00p | 692.00p | 704.50p | 371747 |
13/10/2016 | 688.50p | 694.50p | 677.00p | 694.50p | 385613 |
12/10/2016 | 693.00p | 695.50p | 682.00p | 685.50p | 340807 |
11/10/2016 | 686.50p | 698.50p | 684.10p | 695.00p | 196307 |
10/10/2016 | 704.50p | 704.50p | 690.00p | 695.00p | 195292 |
07/10/2016 | 692.50p | 694.00p | 678.00p | 690.00p | 375942 |
06/10/2016 | 699.00p | 706.50p | 690.00p | 695.00p | 442767 |
05/10/2016 | 717.00p | 717.00p | 693.00p | 702.00p | 360047 |
04/10/2016 | 699.50p | 711.50p | 692.00p | 702.50p | 676316 |
03/10/2016 | 671.50p | 694.00p | 671.50p | 693.50p | 332239 |
30/09/2016 | 667.50p | 672.00p | 658.34p | 670.50p | 355141 |
29/09/2016 | 684.00p | 690.00p | 677.50p | 680.00p | 298752 |
28/09/2016 | 663.50p | 681.00p | 663.50p | 678.00p | 272000 |
27/09/2016 | 678.00p | 678.00p | 664.50p | 665.00p | 209588 |
26/09/2016 | 675.50p | 679.50p | 671.50p | 675.00p | 215145 |
23/09/2016 | 691.50p | 691.50p | 678.00p | 680.50p | 270578 |
22/09/2016 | 694.00p | 700.00p | 689.00p | 691.50p | 263745 |
21/09/2016 | 686.00p | 699.00p | 686.00p | 694.50p | 203154 |
20/09/2016 | 677.50p | 685.50p | 675.00p | 685.00p | 329146 |
19/09/2016 | 675.50p | 678.50p | 673.50p | 676.50p | 272147 |
16/09/2016 | 666.00p | 690.10p | 666.00p | 679.00p | 715696 |
15/09/2016 | 658.00p | 670.50p | 656.00p | 668.00p | 290421 |
14/09/2016 | 665.00p | 670.00p | 662.00p | 662.00p | 362144 |
13/09/2016 | 650.00p | 670.60p | 650.00p | 666.00p | 267672 |
12/09/2016 | 645.00p | 652.00p | 643.40p | 650.00p | 248151 |
09/09/2016 | 661.00p | 666.50p | 654.00p | 655.50p | 318380 |
08/09/2016 | 661.00p | 669.00p | 652.40p | 665.50p | 216157 |
07/09/2016 | 658.50p | 666.50p | 652.50p | 663.50p | 446261 |
06/09/2016 | 664.00p | 665.50p | 651.73p | 659.00p | 379410 |
05/09/2016 | 667.50p | 672.00p | 658.50p | 664.00p | 369402 |
02/09/2016 | 650.00p | 673.50p | 642.50p | 669.00p | 688035 |
01/09/2016 | 643.50p | 645.50p | 630.50p | 645.50p | 421364 |
31/08/2016 | 633.50p | 639.50p | 627.50p | 631.00p | 334261 |
30/08/2016 | 628.50p | 638.50p | 628.50p | 637.00p | 249034 |
26/08/2016 | 625.00p | 637.00p | 625.00p | 633.00p | 330594 |
25/08/2016 | 627.00p | 631.00p | 619.50p | 630.00p | 357645 |
24/08/2016 | 611.00p | 627.50p | 611.00p | 627.00p | 257304 |
23/08/2016 | 610.00p | 619.22p | 610.00p | 616.00p | 166459 |
22/08/2016 | 604.50p | 614.16p | 604.50p | 611.00p | 136122 |
19/08/2016 | 607.50p | 610.03p | 604.00p | 607.50p | 157126 |
18/08/2016 | 598.00p | 613.50p | 598.00p | 610.00p | 147470 |
17/08/2016 | 609.00p | 615.00p | 603.50p | 605.50p | 213032 |
16/08/2016 | 615.00p | 620.50p | 609.40p | 611.00p | 92482 |
15/08/2016 | 616.00p | 620.00p | 608.60p | 616.00p | 129088 |
12/08/2016 | 624.50p | 624.50p | 609.00p | 622.50p | 331479 |
11/08/2016 | 624.00p | 626.00p | 617.50p | 623.00p | 246667 |
10/08/2016 | 606.50p | 620.50p | 603.80p | 620.50p | 2445020 |
09/08/2016 | 603.50p | 615.00p | 603.50p | 614.00p | 182232 |
08/08/2016 | 612.00p | 621.00p | 603.75p | 606.50p | 192252 |
05/08/2016 | 599.00p | 614.50p | 596.80p | 613.00p | 303748 |
04/08/2016 | 591.00p | 603.50p | 581.50p | 599.50p | 652228 |
03/08/2016 | 596.50p | 603.50p | 592.00p | 594.00p | 434982 |
02/08/2016 | 596.00p | 605.02p | 587.46p | 605.00p | 345696 |
01/08/2016 | 600.50p | 608.00p | 590.00p | 598.50p | 518277 |
29/07/2016 | 597.50p | 605.00p | 591.77p | 602.50p | 408373 |
28/07/2016 | 610.50p | 616.50p | 600.50p | 602.50p | 407509 |
27/07/2016 | 623.50p | 625.50p | 598.10p | 609.50p | 1129442 |
26/07/2016 | 626.50p | 630.50p | 617.00p | 621.00p | 306532 |
25/07/2016 | 623.00p | 632.00p | 617.00p | 624.00p | 365517 |
22/07/2016 | 601.00p | 623.50p | 601.00p | 620.50p | 575673 |
21/07/2016 | 617.00p | 619.50p | 609.50p | 612.00p | 297757 |
20/07/2016 | 605.50p | 623.50p | 605.00p | 619.50p | 237823 |
19/07/2016 | 603.00p | 609.50p | 599.00p | 605.00p | 229505 |
18/07/2016 | 597.50p | 612.78p | 581.43p | 606.50p | 214962 |
15/07/2016 | 590.00p | 602.50p | 585.00p | 600.00p | 333346 |
14/07/2016 | 603.00p | 618.50p | 588.00p | 594.50p | 588722 |
13/07/2016 | 602.50p | 608.50p | 599.00p | 604.00p | 303856 |
12/07/2016 | 606.50p | 615.50p | 602.50p | 604.00p | 301884 |
11/07/2016 | 593.50p | 610.39p | 585.63p | 606.50p | 219840 |
08/07/2016 | 578.50p | 591.50p | 578.50p | 587.50p | 196614 |
07/07/2016 | 586.00p | 586.00p | 572.35p | 579.50p | 244565 |
*Close Price adjusted for both dividends and splits