Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2018 | 780.80p | 820.40p | 780.80p | 813.20p | 2356149 |
11/10/2018 | 750.60p | 806.40p | 730.60p | 779.40p | 3411489 |
10/10/2018 | 787.00p | 806.40p | 759.40p | 762.40p | 4556428 |
09/10/2018 | 791.40p | 792.60p | 766.40p | 778.20p | 2439845 |
08/10/2018 | 800.80p | 803.00p | 779.50p | 790.00p | 1969633 |
05/10/2018 | 841.00p | 845.60p | 801.60p | 803.40p | 3196875 |
04/10/2018 | 903.20p | 912.40p | 832.80p | 843.80p | 3245875 |
03/10/2018 | 892.80p | 920.80p | 891.40p | 915.00p | 1049976 |
02/10/2018 | 898.40p | 903.40p | 889.20p | 895.40p | 1141580 |
01/10/2018 | 895.00p | 905.40p | 882.80p | 898.80p | 1497503 |
28/09/2018 | 916.00p | 919.20p | 894.60p | 899.20p | 1905617 |
27/09/2018 | 892.40p | 921.40p | 892.40p | 919.80p | 1573790 |
26/09/2018 | 904.00p | 906.00p | 882.40p | 895.60p | 1401492 |
25/09/2018 | 906.80p | 917.00p | 899.40p | 906.60p | 2008118 |
24/09/2018 | 902.80p | 925.00p | 897.42p | 912.60p | 1521929 |
21/09/2018 | 903.80p | 925.80p | 898.87p | 904.00p | 13249768 |
20/09/2018 | 899.40p | 909.00p | 886.20p | 906.40p | 1939920 |
19/09/2018 | 910.00p | 927.40p | 889.60p | 899.40p | 2151025 |
18/09/2018 | 916.20p | 960.40p | 908.80p | 919.80p | 3228422 |
17/09/2018 | 920.00p | 938.80p | 898.88p | 912.60p | 2871106 |
14/09/2018 | 923.20p | 936.60p | 913.00p | 914.80p | 1478524 |
13/09/2018 | 921.00p | 953.80p | 915.33p | 922.40p | 2170275 |
12/09/2018 | 952.00p | 968.60p | 932.20p | 933.00p | 2017329 |
11/09/2018 | 972.00p | 982.20p | 947.40p | 955.00p | 1694457 |
10/09/2018 | 986.20p | 991.80p | 972.40p | 972.40p | 2276141 |
07/09/2018 | 998.40p | 1,003.09p | 967.80p | 977.60p | 2159685 |
06/09/2018 | 1,041.00p | 1,041.00p | 991.40p | 998.40p | 1729442 |
05/09/2018 | 1,064.50p | 1,067.50p | 1,031.50p | 1,041.50p | 1945378 |
04/09/2018 | 1,079.50p | 1,082.50p | 1,062.50p | 1,071.00p | 1182400 |
03/09/2018 | 1,069.50p | 1,095.00p | 1,060.50p | 1,074.00p | 1061947 |
31/08/2018 | 1,081.50p | 1,085.50p | 1,061.00p | 1,072.50p | 1811395 |
30/08/2018 | 1,058.00p | 1,096.00p | 1,057.50p | 1,080.50p | 1773287 |
29/08/2018 | 1,068.00p | 1,071.00p | 1,041.50p | 1,062.50p | 1587537 |
28/08/2018 | 1,086.00p | 1,090.50p | 1,043.50p | 1,071.00p | 3128442 |
24/08/2018 | 1,115.00p | 1,115.00p | 1,060.00p | 1,079.50p | 2060293 |
23/08/2018 | 1,105.00p | 1,129.50p | 1,094.50p | 1,114.50p | 1380833 |
22/08/2018 | 1,081.50p | 1,107.50p | 1,072.50p | 1,100.00p | 1497900 |
21/08/2018 | 1,056.00p | 1,086.50p | 1,054.50p | 1,079.50p | 1508894 |
20/08/2018 | 1,044.50p | 1,070.00p | 1,037.00p | 1,059.00p | 1241757 |
17/08/2018 | 1,049.50p | 1,069.50p | 1,042.50p | 1,046.00p | 1494200 |
16/08/2018 | 1,021.50p | 1,060.50p | 1,011.74p | 1,056.50p | 1308659 |
15/08/2018 | 1,057.00p | 1,057.00p | 1,009.00p | 1,016.50p | 1678460 |
14/08/2018 | 1,048.00p | 1,062.50p | 1,041.50p | 1,046.50p | 1541594 |
13/08/2018 | 1,039.50p | 1,050.50p | 1,031.50p | 1,046.00p | 1152184 |
10/08/2018 | 1,059.50p | 1,061.50p | 1,039.00p | 1,045.00p | 1029774 |
09/08/2018 | 1,054.50p | 1,070.00p | 1,043.50p | 1,057.00p | 2387699 |
08/08/2018 | 1,060.00p | 1,061.00p | 1,041.00p | 1,050.00p | 1671139 |
07/08/2018 | 1,060.00p | 1,074.00p | 1,037.06p | 1,060.00p | 2983144 |
06/08/2018 | 1,090.00p | 1,093.25p | 1,070.50p | 1,078.00p | 1397878 |
03/08/2018 | 1,105.00p | 1,120.61p | 1,079.00p | 1,088.50p | 1607034 |
02/08/2018 | 1,103.50p | 1,112.50p | 1,076.00p | 1,091.00p | 1790627 |
01/08/2018 | 1,108.50p | 1,114.50p | 1,094.50p | 1,105.00p | 1364438 |
31/07/2018 | 1,116.00p | 1,133.00p | 1,104.00p | 1,106.00p | 1121633 |
30/07/2018 | 1,123.00p | 1,126.00p | 1,107.00p | 1,114.00p | 1454295 |
27/07/2018 | 1,124.00p | 1,150.00p | 1,111.50p | 1,133.00p | 1166250 |
26/07/2018 | 1,144.50p | 1,144.87p | 1,103.50p | 1,121.50p | 2085389 |
25/07/2018 | 1,136.00p | 1,150.50p | 1,111.00p | 1,146.00p | 1480176 |
24/07/2018 | 1,151.50p | 1,163.00p | 1,121.00p | 1,134.50p | 1932894 |
23/07/2018 | 1,080.00p | 1,150.50p | 1,072.00p | 1,143.00p | 2262879 |
20/07/2018 | 1,055.50p | 1,104.50p | 1,052.50p | 1,083.00p | 1787994 |
19/07/2018 | 1,045.00p | 1,064.00p | 1,032.00p | 1,057.50p | 1627477 |
18/07/2018 | 1,072.50p | 1,099.00p | 1,043.00p | 1,048.50p | 2281357 |
17/07/2018 | 1,049.50p | 1,083.00p | 1,039.49p | 1,072.00p | 1717480 |
16/07/2018 | 1,010.50p | 1,064.50p | 1,005.00p | 1,054.50p | 2542581 |
13/07/2018 | 1,022.00p | 1,042.50p | 1,020.00p | 1,029.50p | 1818063 |
12/07/2018 | 1,046.00p | 1,051.50p | 1,013.00p | 1,018.00p | 7593781 |
11/07/2018 | 1,099.00p | 1,099.00p | 1,022.50p | 1,046.50p | 2854856 |
10/07/2018 | 951.00p | 1,111.36p | 935.80p | 1,103.00p | 4572556 |
09/07/2018 | 1,010.50p | 1,032.00p | 1,006.50p | 1,011.50p | 2043695 |
06/07/2018 | 1,023.00p | 1,037.00p | 1,010.50p | 1,014.00p | 1259714 |
05/07/2018 | 1,048.50p | 1,050.50p | 1,020.50p | 1,023.00p | 1060878 |
04/07/2018 | 1,042.00p | 1,049.00p | 1,031.00p | 1,040.00p | 586026 |
03/07/2018 | 1,044.50p | 1,054.00p | 1,031.50p | 1,040.00p | 1346501 |
02/07/2018 | 1,020.00p | 1,056.50p | 1,016.00p | 1,042.00p | 1592603 |
29/06/2018 | 1,044.50p | 1,058.00p | 1,024.50p | 1,027.50p | 1662713 |
28/06/2018 | 1,051.00p | 1,073.00p | 1,031.00p | 1,032.00p | 1163812 |
27/06/2018 | 1,029.00p | 1,069.50p | 1,025.82p | 1,061.00p | 1519351 |
26/06/2018 | 1,020.00p | 1,043.65p | 1,002.50p | 1,021.00p | 1300716 |
25/06/2018 | 1,054.50p | 1,066.00p | 1,034.50p | 1,035.00p | 1314527 |
22/06/2018 | 1,044.00p | 1,067.98p | 1,040.50p | 1,063.50p | 1235797 |
21/06/2018 | 1,017.50p | 1,045.00p | 1,012.50p | 1,040.00p | 1866465 |
20/06/2018 | 969.00p | 1,018.06p | 948.80p | 1,001.50p | 2151233 |
19/06/2018 | 951.40p | 955.00p | 913.40p | 948.80p | 2209039 |
18/06/2018 | 1,010.00p | 1,022.50p | 952.00p | 959.00p | 3520726 |
15/06/2018 | 1,064.50p | 1,066.50p | 1,019.50p | 1,040.00p | 13533279 |
14/06/2018 | 1,076.00p | 1,084.00p | 1,060.50p | 1,064.50p | 3433842 |
13/06/2018 | 1,069.50p | 1,087.50p | 1,057.00p | 1,075.50p | 2147356 |
12/06/2018 | 1,115.00p | 1,143.00p | 1,054.21p | 1,065.00p | 4254688 |
11/06/2018 | 1,021.00p | 1,139.00p | 1,009.00p | 1,111.00p | 9238658 |
08/06/2018 | 963.40p | 1,000.00p | 942.60p | 999.40p | 2383643 |
07/06/2018 | 925.00p | 998.60p | 920.80p | 955.60p | 8090559 |
06/06/2018 | 896.60p | 927.80p | 878.40p | 920.80p | 2967630 |
05/06/2018 | 881.80p | 899.20p | 873.80p | 886.20p | 2732987 |
04/06/2018 | 877.00p | 889.20p | 863.20p | 879.40p | 2075796 |
01/06/2018 | 905.00p | 919.40p | 869.20p | 872.20p | 1396466 |
31/05/2018 | 894.00p | 934.00p | 878.40p | 898.00p | 2757314 |
30/05/2018 | 875.00p | 887.60p | 862.40p | 887.60p | 1246984 |
29/05/2018 | 869.40p | 880.60p | 842.40p | 874.40p | 2101210 |
25/05/2018 | 877.40p | 888.20p | 873.74p | 886.60p | 1744398 |
24/05/2018 | 861.60p | 884.40p | 857.80p | 873.80p | 1646737 |
23/05/2018 | 903.40p | 903.80p | 855.20p | 863.20p | 1913526 |
22/05/2018 | 868.80p | 930.38p | 868.60p | 901.60p | 6068403 |
21/05/2018 | 802.40p | 875.20p | 798.00p | 873.40p | 5060443 |
18/05/2018 | 808.00p | 818.20p | 772.20p | 800.00p | 5868436 |
17/05/2018 | 700.00p | 1,000.00p | 680.00p | 797.20p | 36560152 |
16/05/2018 | 543.80p | 555.20p | 541.40p | 552.00p | 1004513 |
15/05/2018 | 554.40p | 557.80p | 544.20p | 545.20p | 1494118 |
14/05/2018 | 554.40p | 561.80p | 553.00p | 556.60p | 1226805 |
11/05/2018 | 554.40p | 560.60p | 553.00p | 554.40p | 1136043 |
10/05/2018 | 558.20p | 564.20p | 553.40p | 553.40p | 922283 |
09/05/2018 | 561.40p | 569.60p | 552.20p | 559.40p | 1714660 |
08/05/2018 | 558.60p | 568.20p | 558.60p | 562.00p | 1610399 |
04/05/2018 | 570.00p | 577.00p | 557.80p | 557.80p | 2483814 |
03/05/2018 | 573.20p | 576.20p | 562.80p | 565.40p | 1848420 |
02/05/2018 | 571.00p | 593.40p | 556.00p | 575.00p | 3571503 |
01/05/2018 | 542.00p | 569.60p | 542.00p | 555.40p | 1622100 |
30/04/2018 | 528.40p | 550.00p | 527.84p | 538.40p | 1600065 |
27/04/2018 | 523.20p | 533.40p | 523.00p | 528.20p | 1232715 |
26/04/2018 | 507.00p | 525.80p | 504.00p | 521.80p | 1307651 |
25/04/2018 | 516.00p | 520.60p | 501.40p | 504.40p | 1784583 |
24/04/2018 | 528.60p | 531.40p | 518.20p | 518.20p | 1274084 |
23/04/2018 | 541.40p | 554.80p | 531.00p | 531.60p | 1164305 |
20/04/2018 | 531.00p | 539.40p | 525.80p | 537.20p | 1136985 |
19/04/2018 | 522.00p | 538.00p | 516.40p | 531.00p | 1463593 |
18/04/2018 | 524.40p | 526.60p | 513.80p | 522.40p | 1379891 |
17/04/2018 | 509.00p | 530.20p | 507.80p | 522.80p | 2471159 |
16/04/2018 | 515.80p | 524.20p | 509.40p | 510.00p | 1578546 |
13/04/2018 | 519.00p | 528.60p | 513.20p | 517.80p | 1510989 |
12/04/2018 | 515.20p | 521.40p | 492.80p | 514.40p | 3455359 |
11/04/2018 | 519.60p | 530.80p | 518.20p | 524.00p | 3690043 |
10/04/2018 | 524.40p | 530.20p | 520.80p | 527.00p | 1355805 |
09/04/2018 | 523.80p | 538.80p | 517.40p | 520.40p | 1907030 |
06/04/2018 | 521.80p | 528.20p | 514.80p | 518.80p | 2004636 |
05/04/2018 | 515.20p | 536.20p | 514.00p | 524.00p | 2851414 |
04/04/2018 | 530.00p | 532.60p | 507.20p | 509.40p | 2249354 |
03/04/2018 | 526.00p | 532.70p | 515.00p | 528.60p | 3230751 |
29/03/2018 | 538.00p | 543.00p | 529.79p | 530.80p | 1850036 |
28/03/2018 | 537.60p | 542.20p | 524.80p | 531.80p | 2634761 |
27/03/2018 | 532.00p | 543.60p | 525.00p | 541.80p | 1890205 |
26/03/2018 | 535.00p | 543.00p | 529.60p | 532.60p | 1873588 |
23/03/2018 | 523.00p | 536.00p | 515.80p | 533.00p | 2207943 |
22/03/2018 | 546.60p | 552.20p | 524.00p | 527.00p | 2870547 |
21/03/2018 | 559.60p | 570.00p | 546.40p | 550.00p | 2483380 |
20/03/2018 | 567.40p | 578.20p | 551.00p | 568.20p | 3869308 |
19/03/2018 | 583.80p | 585.80p | 570.00p | 572.20p | 1997392 |
16/03/2018 | 590.00p | 590.00p | 573.00p | 585.80p | 10870683 |
15/03/2018 | 582.80p | 587.20p | 571.80p | 586.20p | 1844446 |
14/03/2018 | 595.20p | 600.00p | 567.60p | 578.20p | 2832711 |
13/03/2018 | 598.60p | 600.60p | 589.80p | 597.00p | 1774707 |
12/03/2018 | 600.00p | 603.20p | 590.14p | 597.60p | 1659999 |
09/03/2018 | 580.00p | 601.00p | 577.90p | 594.00p | 4100582 |
08/03/2018 | 558.80p | 578.40p | 553.00p | 577.00p | 2621572 |
07/03/2018 | 552.40p | 566.60p | 549.60p | 564.60p | 1809750 |
06/03/2018 | 545.20p | 573.20p | 545.20p | 552.40p | 3556220 |
05/03/2018 | 544.40p | 570.60p | 538.60p | 546.40p | 2734038 |
02/03/2018 | 536.60p | 545.20p | 526.80p | 543.20p | 2559609 |
01/03/2018 | 553.00p | 555.00p | 533.40p | 541.40p | 2426029 |
28/02/2018 | 543.80p | 562.20p | 539.00p | 553.20p | 2938906 |
27/02/2018 | 529.40p | 543.60p | 521.23p | 543.00p | 1709530 |
26/02/2018 | 525.00p | 528.40p | 511.40p | 526.60p | 1140138 |
23/02/2018 | 513.40p | 523.00p | 504.80p | 522.00p | 1275359 |
22/02/2018 | 503.80p | 521.20p | 498.80p | 511.20p | 1625439 |
21/02/2018 | 510.80p | 513.20p | 499.70p | 506.20p | 2098292 |
20/02/2018 | 491.10p | 513.80p | 488.50p | 510.20p | 2284822 |
19/02/2018 | 492.20p | 492.93p | 484.20p | 488.00p | 954346 |
16/02/2018 | 485.00p | 504.40p | 478.20p | 489.90p | 2518513 |
15/02/2018 | 475.90p | 489.00p | 474.10p | 487.30p | 2994700 |
14/02/2018 | 478.80p | 478.80p | 465.90p | 473.30p | 1470076 |
13/02/2018 | 475.00p | 475.90p | 465.10p | 474.00p | 1816083 |
12/02/2018 | 468.70p | 475.00p | 454.80p | 471.80p | 1709642 |
09/02/2018 | 471.10p | 484.50p | 459.10p | 462.50p | 2488756 |
08/02/2018 | 475.10p | 480.30p | 467.00p | 474.90p | 2096513 |
07/02/2018 | 481.80p | 488.50p | 460.20p | 475.00p | 3896901 |
06/02/2018 | 437.80p | 487.50p | 432.60p | 476.50p | 8545593 |
05/02/2018 | 514.20p | 515.08p | 488.20p | 492.50p | 3472956 |
02/02/2018 | 518.00p | 542.00p | 515.80p | 519.00p | 2895463 |
01/02/2018 | 508.40p | 527.60p | 506.20p | 518.60p | 2662600 |
31/01/2018 | 491.50p | 511.40p | 487.10p | 503.60p | 2333471 |
30/01/2018 | 493.70p | 503.20p | 486.20p | 491.10p | 1845815 |
29/01/2018 | 501.00p | 504.40p | 481.94p | 493.50p | 3652538 |
26/01/2018 | 519.80p | 521.60p | 493.90p | 494.80p | 5170676 |
25/01/2018 | 528.00p | 545.91p | 518.80p | 519.00p | 2551990 |
24/01/2018 | 528.60p | 542.60p | 521.40p | 526.60p | 5270350 |
23/01/2018 | 526.00p | 551.40p | 494.30p | 531.20p | 9162590 |
22/01/2018 | 430.00p | 538.20p | 430.00p | 526.60p | 12226405 |
19/01/2018 | 415.40p | 419.30p | 411.80p | 413.00p | 1353375 |
18/01/2018 | 418.60p | 422.54p | 410.50p | 415.00p | 1671529 |
17/01/2018 | 423.70p | 426.90p | 419.20p | 419.30p | 1941386 |
16/01/2018 | 429.00p | 432.40p | 424.00p | 426.50p | 1682080 |
15/01/2018 | 432.00p | 434.10p | 424.30p | 428.00p | 1632015 |
12/01/2018 | 410.00p | 430.60p | 406.00p | 428.80p | 2270385 |
11/01/2018 | 409.00p | 414.20p | 404.86p | 410.00p | 1497903 |
10/01/2018 | 424.90p | 427.20p | 407.00p | 409.10p | 1927496 |
09/01/2018 | 430.40p | 433.40p | 423.80p | 424.40p | 1294725 |
08/01/2018 | 437.50p | 440.80p | 426.68p | 429.00p | 2261760 |
05/01/2018 | 440.00p | 442.20p | 428.10p | 437.20p | 3319860 |
04/01/2018 | 422.30p | 444.70p | 418.40p | 437.80p | 5637188 |
03/01/2018 | 392.90p | 430.00p | 392.90p | 423.00p | 5300323 |
02/01/2018 | 389.60p | 402.00p | 389.60p | 392.50p | 2508307 |
29/12/2017 | 384.10p | 397.10p | 377.90p | 397.10p | 818970 |
*Close Price adjusted for both dividends and splits