Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2018 | 300.00p | 307.00p | 300.00p | 302.00p | 511944 |
29/01/2018 | 305.00p | 308.00p | 301.00p | 302.00p | 317764 |
26/01/2018 | 308.50p | 310.00p | 305.00p | 305.00p | 817444 |
25/01/2018 | 315.00p | 315.00p | 309.00p | 310.50p | 575961 |
24/01/2018 | 312.00p | 317.00p | 312.00p | 316.50p | 337946 |
23/01/2018 | 321.50p | 321.50p | 311.50p | 313.00p | 423127 |
22/01/2018 | 313.00p | 323.00p | 312.69p | 315.50p | 2261664 |
19/01/2018 | 314.50p | 318.20p | 314.50p | 318.00p | 584349 |
18/01/2018 | 296.00p | 319.00p | 296.00p | 317.50p | 2063348 |
17/01/2018 | 300.00p | 302.00p | 296.50p | 299.50p | 1903124 |
16/01/2018 | 309.50p | 309.50p | 298.50p | 302.00p | 1025916 |
15/01/2018 | 304.50p | 309.31p | 301.85p | 303.00p | 745898 |
12/01/2018 | 309.50p | 310.50p | 306.50p | 306.50p | 627753 |
11/01/2018 | 317.00p | 317.00p | 309.38p | 310.00p | 764468 |
10/01/2018 | 313.00p | 317.50p | 309.50p | 316.00p | 2776586 |
09/01/2018 | 323.50p | 323.50p | 312.00p | 312.50p | 463033 |
08/01/2018 | 327.50p | 327.50p | 318.00p | 318.00p | 565849 |
05/01/2018 | 323.00p | 323.60p | 319.55p | 322.50p | 442523 |
04/01/2018 | 331.50p | 331.50p | 319.50p | 323.00p | 542035 |
03/01/2018 | 327.00p | 330.23p | 323.00p | 324.00p | 284268 |
02/01/2018 | 328.00p | 337.50p | 327.00p | 327.00p | 342594 |
29/12/2017 | 336.20p | 336.73p | 330.80p | 334.40p | 191485 |
28/12/2017 | 335.50p | 336.68p | 333.41p | 334.10p | 189231 |
27/12/2017 | 336.10p | 342.00p | 334.27p | 341.90p | 310556 |
22/12/2017 | 339.20p | 339.60p | 337.10p | 338.70p | 183960 |
21/12/2017 | 339.00p | 339.30p | 331.60p | 339.00p | 407985 |
20/12/2017 | 326.30p | 335.36p | 326.30p | 334.30p | 450984 |
19/12/2017 | 339.00p | 343.73p | 329.00p | 329.40p | 655975 |
18/12/2017 | 334.90p | 341.30p | 333.86p | 338.80p | 487732 |
15/12/2017 | 322.40p | 334.70p | 322.40p | 333.30p | 1246090 |
14/12/2017 | 322.30p | 331.00p | 321.86p | 329.50p | 698825 |
13/12/2017 | 318.00p | 326.90p | 318.00p | 322.30p | 1053531 |
12/12/2017 | 324.90p | 324.90p | 318.20p | 322.00p | 712981 |
11/12/2017 | 320.00p | 321.03p | 316.60p | 318.20p | 466442 |
08/12/2017 | 310.00p | 319.10p | 309.60p | 316.20p | 677521 |
07/12/2017 | 309.50p | 314.70p | 309.50p | 311.00p | 676083 |
06/12/2017 | 319.50p | 319.90p | 310.70p | 312.10p | 775852 |
05/12/2017 | 318.00p | 318.20p | 315.00p | 317.90p | 391367 |
04/12/2017 | 317.90p | 319.50p | 312.80p | 317.90p | 1219227 |
01/12/2017 | 319.70p | 320.20p | 311.42p | 316.00p | 353810 |
30/11/2017 | 316.40p | 318.70p | 314.70p | 318.70p | 1004568 |
29/11/2017 | 317.60p | 322.25p | 311.89p | 316.50p | 242313 |
28/11/2017 | 315.60p | 318.30p | 313.90p | 318.00p | 436027 |
27/11/2017 | 317.50p | 320.10p | 316.04p | 318.40p | 668115 |
24/11/2017 | 324.00p | 325.50p | 317.80p | 317.80p | 586223 |
23/11/2017 | 338.80p | 338.80p | 324.00p | 326.00p | 519283 |
22/11/2017 | 334.30p | 335.23p | 327.30p | 328.90p | 772812 |
21/11/2017 | 330.30p | 334.00p | 330.00p | 332.90p | 394606 |
20/11/2017 | 332.60p | 336.10p | 330.28p | 331.10p | 282986 |
17/11/2017 | 333.40p | 335.70p | 331.20p | 332.50p | 355449 |
16/11/2017 | 335.00p | 335.00p | 330.50p | 334.00p | 348834 |
15/11/2017 | 335.00p | 335.00p | 326.20p | 329.00p | 1010190 |
14/11/2017 | 328.90p | 332.50p | 327.90p | 329.00p | 605892 |
13/11/2017 | 335.00p | 335.00p | 326.60p | 328.20p | 464895 |
10/11/2017 | 327.30p | 331.50p | 325.80p | 331.00p | 532425 |
09/11/2017 | 328.60p | 331.80p | 325.60p | 327.50p | 392866 |
08/11/2017 | 336.50p | 336.50p | 324.90p | 331.00p | 478931 |
07/11/2017 | 334.20p | 335.50p | 327.90p | 327.90p | 415987 |
06/11/2017 | 335.00p | 338.30p | 333.40p | 334.90p | 493038 |
03/11/2017 | 338.10p | 338.40p | 335.80p | 337.50p | 231743 |
02/11/2017 | 330.00p | 338.30p | 330.00p | 337.50p | 187407 |
01/11/2017 | 340.00p | 340.00p | 330.10p | 335.80p | 317596 |
31/10/2017 | 340.00p | 340.00p | 332.50p | 334.90p | 249724 |
30/10/2017 | 333.00p | 339.10p | 330.00p | 332.20p | 137203 |
27/10/2017 | 333.80p | 333.80p | 328.55p | 331.20p | 160448 |
26/10/2017 | 335.10p | 336.80p | 328.89p | 332.00p | 474317 |
25/10/2017 | 337.30p | 338.70p | 336.53p | 337.40p | 305505 |
24/10/2017 | 339.00p | 339.50p | 337.30p | 338.00p | 369133 |
23/10/2017 | 347.10p | 348.92p | 337.90p | 338.70p | 398246 |
20/10/2017 | 347.00p | 348.34p | 343.96p | 345.40p | 434000 |
19/10/2017 | 347.10p | 347.67p | 342.80p | 345.90p | 469789 |
18/10/2017 | 350.00p | 351.58p | 344.25p | 348.80p | 681209 |
17/10/2017 | 345.80p | 347.40p | 343.20p | 347.20p | 525447 |
16/10/2017 | 348.00p | 348.00p | 338.30p | 345.40p | 480284 |
13/10/2017 | 343.00p | 345.10p | 340.60p | 343.10p | 451510 |
12/10/2017 | 341.90p | 344.90p | 341.20p | 342.60p | 237276 |
11/10/2017 | 342.00p | 343.40p | 340.10p | 342.10p | 194810 |
10/10/2017 | 344.00p | 346.60p | 341.90p | 342.80p | 244707 |
09/10/2017 | 344.00p | 344.00p | 340.90p | 340.90p | 113121 |
06/10/2017 | 342.10p | 344.50p | 341.80p | 343.00p | 192638 |
05/10/2017 | 340.90p | 343.40p | 338.00p | 343.20p | 232547 |
04/10/2017 | 343.70p | 343.70p | 338.80p | 339.70p | 134742 |
03/10/2017 | 344.90p | 346.10p | 342.00p | 342.00p | 184351 |
02/10/2017 | 339.00p | 344.80p | 337.50p | 343.70p | 283681 |
29/09/2017 | 334.00p | 338.70p | 334.00p | 338.70p | 369549 |
28/09/2017 | 339.90p | 340.10p | 334.10p | 335.00p | 166904 |
27/09/2017 | 342.00p | 342.00p | 336.20p | 337.40p | 232807 |
26/09/2017 | 337.60p | 341.20p | 337.60p | 340.00p | 220700 |
25/09/2017 | 339.80p | 342.70p | 338.20p | 338.70p | 250488 |
22/09/2017 | 339.50p | 343.90p | 338.80p | 341.30p | 352906 |
21/09/2017 | 333.40p | 338.90p | 333.40p | 338.70p | 356556 |
20/09/2017 | 337.00p | 337.40p | 334.00p | 335.30p | 426087 |
19/09/2017 | 340.00p | 345.30p | 336.10p | 336.10p | 630428 |
18/09/2017 | 351.00p | 352.60p | 341.60p | 343.60p | 691895 |
15/09/2017 | 360.00p | 360.00p | 346.50p | 346.50p | 5180801 |
14/09/2017 | 359.00p | 362.20p | 354.00p | 358.70p | 953201 |
13/09/2017 | 355.80p | 362.60p | 354.70p | 355.50p | 719753 |
12/09/2017 | 363.90p | 365.20p | 358.50p | 359.20p | 498366 |
11/09/2017 | 360.00p | 366.10p | 360.00p | 363.80p | 470271 |
08/09/2017 | 365.00p | 365.70p | 360.00p | 360.00p | 588095 |
07/09/2017 | 357.00p | 365.90p | 353.70p | 365.20p | 584912 |
06/09/2017 | 351.00p | 354.80p | 347.70p | 354.50p | 425764 |
05/09/2017 | 340.00p | 350.90p | 340.00p | 348.70p | 293781 |
04/09/2017 | 340.00p | 349.10p | 340.00p | 348.10p | 221678 |
01/09/2017 | 340.00p | 349.80p | 340.00p | 347.50p | 234759 |
31/08/2017 | 339.20p | 348.50p | 339.20p | 348.50p | 337582 |
30/08/2017 | 346.80p | 348.00p | 345.80p | 348.00p | 138820 |
29/08/2017 | 344.60p | 348.10p | 344.60p | 347.90p | 202140 |
25/08/2017 | 348.00p | 348.00p | 345.00p | 345.00p | 195243 |
24/08/2017 | 348.00p | 348.20p | 345.20p | 348.00p | 293580 |
23/08/2017 | 346.30p | 348.00p | 345.70p | 346.40p | 109252 |
22/08/2017 | 347.40p | 349.40p | 345.90p | 345.90p | 252339 |
21/08/2017 | 337.00p | 348.50p | 337.00p | 344.10p | 138106 |
18/08/2017 | 347.90p | 348.30p | 344.90p | 347.50p | 238641 |
17/08/2017 | 347.00p | 347.70p | 342.80p | 346.50p | 271548 |
16/08/2017 | 340.60p | 344.10p | 339.90p | 342.60p | 179287 |
15/08/2017 | 347.00p | 347.00p | 339.20p | 340.50p | 259946 |
14/08/2017 | 341.00p | 345.30p | 341.00p | 343.50p | 242274 |
11/08/2017 | 342.00p | 342.00p | 336.80p | 340.00p | 213497 |
10/08/2017 | 351.10p | 351.10p | 341.20p | 341.20p | 173817 |
09/08/2017 | 343.00p | 343.40p | 340.00p | 342.90p | 470207 |
08/08/2017 | 343.00p | 343.60p | 340.80p | 342.00p | 331076 |
07/08/2017 | 345.30p | 346.90p | 341.30p | 343.00p | 361917 |
04/08/2017 | 348.00p | 348.00p | 343.30p | 344.50p | 142718 |
03/08/2017 | 346.70p | 348.00p | 343.00p | 345.60p | 164227 |
02/08/2017 | 351.10p | 355.00p | 345.80p | 347.50p | 190103 |
01/08/2017 | 352.10p | 354.50p | 346.20p | 349.00p | 182911 |
31/07/2017 | 347.50p | 353.10p | 347.50p | 353.00p | 280593 |
28/07/2017 | 340.50p | 350.70p | 340.50p | 348.80p | 359040 |
27/07/2017 | 349.50p | 352.40p | 347.70p | 347.70p | 153216 |
26/07/2017 | 344.30p | 351.60p | 344.30p | 349.10p | 269240 |
25/07/2017 | 348.50p | 350.40p | 344.10p | 344.10p | 347377 |
24/07/2017 | 354.40p | 354.40p | 344.70p | 348.00p | 377819 |
21/07/2017 | 351.60p | 352.60p | 346.90p | 350.50p | 198064 |
20/07/2017 | 349.60p | 354.90p | 349.30p | 350.20p | 334963 |
19/07/2017 | 350.00p | 353.40p | 347.30p | 348.50p | 192908 |
18/07/2017 | 346.20p | 348.90p | 340.00p | 345.80p | 409074 |
17/07/2017 | 347.80p | 350.50p | 344.00p | 346.30p | 482935 |
14/07/2017 | 349.80p | 353.20p | 343.80p | 346.00p | 663702 |
13/07/2017 | 342.30p | 354.80p | 340.30p | 342.40p | 226950 |
12/07/2017 | 344.40p | 354.90p | 341.20p | 341.50p | 360439 |
11/07/2017 | 351.70p | 351.80p | 345.10p | 347.00p | 350612 |
10/07/2017 | 348.50p | 352.50p | 347.40p | 350.00p | 187583 |
07/07/2017 | 353.30p | 353.60p | 348.30p | 350.00p | 690884 |
06/07/2017 | 350.00p | 357.40p | 350.00p | 352.70p | 341300 |
05/07/2017 | 348.00p | 350.40p | 344.60p | 350.10p | 152889 |
04/07/2017 | 348.00p | 350.60p | 344.80p | 348.00p | 165932 |
03/07/2017 | 348.00p | 351.10p | 346.10p | 348.50p | 274023 |
30/06/2017 | 344.00p | 349.90p | 340.60p | 349.90p | 351001 |
29/06/2017 | 344.00p | 349.20p | 344.00p | 347.20p | 376898 |
28/06/2017 | 345.00p | 351.10p | 344.30p | 345.00p | 255622 |
27/06/2017 | 346.10p | 351.00p | 346.10p | 349.00p | 187280 |
26/06/2017 | 351.00p | 352.50p | 346.10p | 350.00p | 189023 |
23/06/2017 | 345.10p | 351.30p | 345.10p | 350.00p | 302243 |
22/06/2017 | 343.90p | 350.00p | 343.90p | 349.30p | 257091 |
21/06/2017 | 350.40p | 350.40p | 343.00p | 346.20p | 183784 |
20/06/2017 | 344.00p | 352.50p | 344.00p | 347.00p | 302028 |
19/06/2017 | 351.20p | 351.20p | 346.70p | 349.10p | 492968 |
16/06/2017 | 352.60p | 353.00p | 345.70p | 353.00p | 2189992 |
15/06/2017 | 348.00p | 352.10p | 342.10p | 351.00p | 1308235 |
14/06/2017 | 364.68p | 371.62p | 361.50p | 366.17p | 526530 |
13/06/2017 | 357.24p | 364.18p | 353.66p | 364.18p | 606622 |
12/06/2017 | 354.36p | 356.94p | 351.28p | 354.75p | 319797 |
09/06/2017 | 357.24p | 357.24p | 348.30p | 354.16p | 364886 |
08/06/2017 | 356.94p | 356.94p | 351.58p | 353.66p | 261215 |
07/06/2017 | 356.14p | 356.74p | 351.28p | 351.88p | 256455 |
06/06/2017 | 355.05p | 355.85p | 347.51p | 351.98p | 257245 |
05/06/2017 | 357.24p | 357.24p | 347.91p | 350.69p | 403220 |
02/06/2017 | 355.05p | 357.24p | 350.29p | 357.24p | 480204 |
01/06/2017 | 349.30p | 356.34p | 347.61p | 353.56p | 1202616 |
31/05/2017 | 346.62p | 349.40p | 346.22p | 348.60p | 1169013 |
30/05/2017 | 347.81p | 350.88p | 344.83p | 346.72p | 1254484 |
26/05/2017 | 347.21p | 349.40p | 346.12p | 347.41p | 233739 |
25/05/2017 | 347.21p | 347.31p | 343.92p | 346.52p | 362947 |
24/05/2017 | 347.21p | 347.21p | 343.64p | 347.11p | 995905 |
23/05/2017 | 344.34p | 345.72p | 342.45p | 344.34p | 447131 |
22/05/2017 | 344.83p | 347.01p | 342.25p | 343.05p | 369416 |
19/05/2017 | 345.43p | 346.62p | 340.17p | 342.25p | 638762 |
18/05/2017 | 347.31p | 347.31p | 335.70p | 343.84p | 640606 |
17/05/2017 | 340.96p | 346.62p | 339.47p | 341.66p | 593760 |
16/05/2017 | 339.87p | 344.52p | 338.48p | 342.75p | 525247 |
15/05/2017 | 342.25p | 344.63p | 339.35p | 340.86p | 578391 |
12/05/2017 | 337.39p | 343.54p | 334.51p | 338.38p | 759220 |
11/05/2017 | 346.62p | 346.62p | 336.60p | 340.17p | 1123524 |
10/05/2017 | 343.34p | 345.93p | 341.85p | 345.13p | 276320 |
09/05/2017 | 343.24p | 343.94p | 337.49p | 342.35p | 351446 |
08/05/2017 | 337.49p | 343.84p | 336.40p | 340.76p | 419071 |
05/05/2017 | 338.48p | 340.76p | 335.31p | 336.40p | 415946 |
04/05/2017 | 346.32p | 346.32p | 338.48p | 340.86p | 890543 |
03/05/2017 | 349.79p | 349.79p | 342.45p | 344.34p | 171568 |
02/05/2017 | 345.23p | 348.30p | 343.05p | 346.82p | 646381 |
28/04/2017 | 345.33p | 347.31p | 339.97p | 345.23p | 457049 |
27/04/2017 | 343.24p | 345.33p | 340.37p | 345.23p | 172345 |
26/04/2017 | 330.94p | 344.73p | 330.94p | 344.73p | 431730 |
25/04/2017 | 341.16p | 342.35p | 336.31p | 337.89p | 176390 |
24/04/2017 | 331.73p | 342.05p | 331.73p | 340.07p | 221066 |
21/04/2017 | 332.53p | 335.80p | 332.33p | 335.70p | 413412 |
20/04/2017 | 343.34p | 343.34p | 333.12p | 334.81p | 193461 |
19/04/2017 | 347.31p | 347.31p | 339.37p | 343.94p | 251636 |
18/04/2017 | 347.31p | 347.31p | 340.08p | 346.32p | 357916 |
*Close Price adjusted for both dividends and splits