Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2017 | 449.50p | 457.25p | 447.00p | 454.25p | 172298 |
20/12/2017 | 444.00p | 452.50p | 444.00p | 450.00p | 148555 |
19/12/2017 | 450.00p | 458.50p | 449.00p | 455.00p | 265631 |
18/12/2017 | 451.75p | 452.72p | 448.50p | 448.50p | 203587 |
15/12/2017 | 458.00p | 458.00p | 451.00p | 453.25p | 129729 |
14/12/2017 | 465.00p | 465.00p | 455.50p | 455.75p | 158048 |
13/12/2017 | 467.75p | 467.75p | 461.00p | 462.25p | 137094 |
12/12/2017 | 467.50p | 478.00p | 456.50p | 463.00p | 280449 |
11/12/2017 | 445.75p | 477.00p | 445.75p | 467.00p | 238632 |
08/12/2017 | 443.00p | 462.00p | 440.50p | 461.75p | 256565 |
07/12/2017 | 447.50p | 450.00p | 440.00p | 442.00p | 139539 |
06/12/2017 | 435.00p | 450.00p | 435.00p | 447.50p | 85892 |
05/12/2017 | 454.25p | 454.25p | 442.50p | 449.50p | 217274 |
04/12/2017 | 456.75p | 458.21p | 450.25p | 452.00p | 291497 |
01/12/2017 | 448.75p | 456.75p | 439.75p | 455.50p | 319405 |
30/11/2017 | 407.75p | 444.75p | 407.75p | 444.75p | 664916 |
29/11/2017 | 405.00p | 405.00p | 395.50p | 399.00p | 249845 |
28/11/2017 | 395.75p | 411.25p | 395.75p | 397.25p | 160009 |
27/11/2017 | 401.25p | 426.25p | 400.00p | 410.00p | 337727 |
24/11/2017 | 401.00p | 418.50p | 390.50p | 417.25p | 415924 |
23/11/2017 | 388.25p | 394.23p | 387.50p | 389.75p | 93923 |
22/11/2017 | 387.75p | 388.50p | 382.75p | 386.00p | 229977 |
21/11/2017 | 388.75p | 391.45p | 375.00p | 385.25p | 380157 |
20/11/2017 | 400.00p | 406.05p | 395.00p | 386.75p | 801727 |
17/11/2017 | 406.00p | 413.75p | 398.75p | 410.50p | 2204896 |
16/11/2017 | 407.00p | 407.50p | 400.74p | 405.00p | 141596 |
15/11/2017 | 409.50p | 409.50p | 402.25p | 405.00p | 163676 |
14/11/2017 | 411.25p | 426.25p | 404.25p | 408.75p | 230600 |
13/11/2017 | 415.00p | 430.64p | 407.00p | 413.25p | 963026 |
10/11/2017 | 424.75p | 436.00p | 417.25p | 427.00p | 244467 |
09/11/2017 | 418.25p | 426.25p | 416.66p | 418.25p | 249383 |
08/11/2017 | 420.00p | 430.00p | 412.25p | 419.50p | 189227 |
07/11/2017 | 416.75p | 425.75p | 414.00p | 423.25p | 159563 |
06/11/2017 | 410.00p | 424.22p | 402.50p | 410.75p | 107760 |
03/11/2017 | 418.75p | 426.52p | 410.25p | 414.00p | 107844 |
02/11/2017 | 424.50p | 424.50p | 403.50p | 410.00p | 1394697 |
01/11/2017 | 415.00p | 425.25p | 408.75p | 410.25p | 199099 |
31/10/2017 | 415.25p | 425.00p | 406.00p | 412.50p | 351915 |
30/10/2017 | 425.75p | 428.75p | 421.00p | 423.75p | 79268 |
27/10/2017 | 429.00p | 429.00p | 417.50p | 422.50p | 233252 |
26/10/2017 | 431.00p | 437.25p | 423.00p | 427.25p | 88211 |
25/10/2017 | 432.75p | 441.50p | 427.00p | 427.00p | 146562 |
24/10/2017 | 437.50p | 443.75p | 430.00p | 432.75p | 2552814 |
23/10/2017 | 450.00p | 450.00p | 442.25p | 443.75p | 413306 |
20/10/2017 | 439.25p | 447.50p | 437.90p | 447.50p | 363745 |
19/10/2017 | 474.25p | 474.25p | 428.44p | 440.00p | 1397911 |
18/10/2017 | 450.00p | 457.75p | 447.25p | 450.00p | 131361 |
17/10/2017 | 451.50p | 454.75p | 444.00p | 451.25p | 133432 |
16/10/2017 | 450.00p | 461.75p | 441.50p | 454.50p | 431826 |
13/10/2017 | 421.25p | 451.00p | 421.25p | 444.75p | 316873 |
12/10/2017 | 430.00p | 442.75p | 424.25p | 440.25p | 112375 |
11/10/2017 | 430.00p | 443.75p | 428.00p | 435.75p | 89604 |
10/10/2017 | 420.25p | 434.75p | 420.25p | 433.25p | 107799 |
09/10/2017 | 410.25p | 428.00p | 410.25p | 420.25p | 60936 |
06/10/2017 | 425.00p | 429.00p | 420.00p | 423.75p | 129891 |
05/10/2017 | 409.75p | 433.50p | 406.00p | 429.25p | 142316 |
04/10/2017 | 402.00p | 413.25p | 402.00p | 407.00p | 114249 |
03/10/2017 | 401.25p | 405.75p | 398.75p | 403.25p | 50884 |
02/10/2017 | 393.25p | 403.25p | 392.75p | 403.25p | 102485 |
29/09/2017 | 390.00p | 403.00p | 390.00p | 395.00p | 83079 |
28/09/2017 | 399.75p | 405.25p | 392.50p | 398.00p | 117055 |
27/09/2017 | 410.00p | 410.00p | 396.25p | 398.75p | 127407 |
26/09/2017 | 420.00p | 420.00p | 405.25p | 407.50p | 120781 |
25/09/2017 | 400.00p | 410.00p | 400.00p | 410.00p | 118187 |
22/09/2017 | 400.25p | 413.50p | 400.25p | 402.00p | 104714 |
21/09/2017 | 423.75p | 423.75p | 391.50p | 405.00p | 171035 |
20/09/2017 | 411.25p | 418.00p | 406.25p | 409.00p | 123855 |
19/09/2017 | 430.75p | 430.75p | 407.75p | 411.25p | 113558 |
18/09/2017 | 415.00p | 430.75p | 415.00p | 417.75p | 95831 |
15/09/2017 | 423.50p | 425.50p | 416.00p | 425.50p | 805771 |
14/09/2017 | 428.75p | 429.50p | 419.50p | 419.50p | 74541 |
13/09/2017 | 443.50p | 443.50p | 420.50p | 429.75p | 172158 |
12/09/2017 | 420.00p | 435.75p | 420.00p | 431.00p | 135047 |
11/09/2017 | 420.00p | 440.25p | 420.00p | 435.75p | 43057 |
08/09/2017 | 420.25p | 438.00p | 420.25p | 437.25p | 116808 |
07/09/2017 | 435.25p | 448.25p | 429.25p | 432.00p | 86125 |
06/09/2017 | 448.50p | 448.50p | 436.00p | 440.00p | 82829 |
05/09/2017 | 437.00p | 447.25p | 433.75p | 436.00p | 100682 |
04/09/2017 | 455.00p | 455.00p | 435.00p | 435.75p | 105675 |
01/09/2017 | 418.75p | 452.75p | 418.75p | 452.75p | 110219 |
31/08/2017 | 434.75p | 434.75p | 422.75p | 427.25p | 134977 |
30/08/2017 | 415.25p | 432.25p | 415.25p | 429.00p | 115098 |
29/08/2017 | 434.25p | 434.25p | 410.75p | 420.00p | 187199 |
25/08/2017 | 410.00p | 423.50p | 388.75p | 420.00p | 218313 |
24/08/2017 | 429.50p | 434.25p | 413.00p | 413.00p | 220629 |
23/08/2017 | 439.75p | 439.75p | 426.00p | 430.00p | 101400 |
22/08/2017 | 430.50p | 438.75p | 425.00p | 435.00p | 106688 |
21/08/2017 | 435.00p | 439.00p | 428.75p | 431.75p | 114674 |
18/08/2017 | 430.00p | 447.25p | 430.00p | 436.50p | 166769 |
17/08/2017 | 469.00p | 469.00p | 440.00p | 446.50p | 153091 |
16/08/2017 | 452.75p | 455.50p | 448.50p | 449.50p | 65145 |
15/08/2017 | 452.50p | 463.75p | 452.50p | 452.75p | 68886 |
14/08/2017 | 468.75p | 468.75p | 453.00p | 453.50p | 79066 |
11/08/2017 | 445.25p | 468.75p | 441.50p | 462.25p | 140682 |
10/08/2017 | 474.00p | 474.00p | 457.75p | 459.00p | 105487 |
09/08/2017 | 468.25p | 475.00p | 468.25p | 475.00p | 73293 |
08/08/2017 | 475.75p | 477.00p | 472.50p | 474.25p | 77354 |
07/08/2017 | 482.50p | 482.50p | 469.75p | 472.50p | 57985 |
04/08/2017 | 465.00p | 479.00p | 459.25p | 477.50p | 115304 |
03/08/2017 | 454.75p | 465.00p | 453.00p | 463.00p | 102605 |
02/08/2017 | 440.25p | 463.00p | 440.25p | 459.25p | 138477 |
01/08/2017 | 443.75p | 480.25p | 443.75p | 459.50p | 173173 |
31/07/2017 | 425.25p | 465.00p | 425.25p | 465.00p | 201458 |
28/07/2017 | 422.50p | 442.50p | 422.50p | 442.50p | 74141 |
27/07/2017 | 419.25p | 437.75p | 419.25p | 437.75p | 77973 |
26/07/2017 | 424.50p | 425.50p | 419.50p | 420.00p | 86999 |
25/07/2017 | 433.75p | 433.75p | 416.75p | 427.00p | 123791 |
24/07/2017 | 415.00p | 425.75p | 415.00p | 420.00p | 216489 |
21/07/2017 | 420.00p | 437.50p | 419.50p | 430.50p | 313008 |
20/07/2017 | 425.00p | 425.00p | 411.00p | 418.50p | 80176 |
19/07/2017 | 408.00p | 423.50p | 402.50p | 420.00p | 235164 |
18/07/2017 | 415.00p | 415.00p | 395.75p | 408.00p | 112231 |
17/07/2017 | 402.75p | 407.50p | 400.75p | 405.00p | 109529 |
14/07/2017 | 401.00p | 405.00p | 399.50p | 402.50p | 88330 |
13/07/2017 | 398.00p | 403.00p | 390.75p | 399.50p | 149553 |
12/07/2017 | 399.50p | 400.75p | 392.25p | 399.50p | 80615 |
11/07/2017 | 398.50p | 400.75p | 397.50p | 400.00p | 182804 |
10/07/2017 | 385.00p | 402.25p | 385.00p | 398.75p | 92399 |
07/07/2017 | 392.25p | 400.00p | 392.25p | 398.50p | 134719 |
06/07/2017 | 408.50p | 411.00p | 388.25p | 392.00p | 112530 |
05/07/2017 | 387.00p | 397.50p | 385.00p | 396.50p | 61179 |
04/07/2017 | 390.00p | 390.75p | 385.75p | 387.50p | 81422 |
03/07/2017 | 389.00p | 393.25p | 388.00p | 391.50p | 72644 |
30/06/2017 | 390.00p | 394.25p | 389.50p | 389.50p | 108319 |
29/06/2017 | 390.00p | 398.25p | 387.50p | 389.75p | 134112 |
28/06/2017 | 400.50p | 404.50p | 395.00p | 398.50p | 172290 |
27/06/2017 | 398.00p | 406.25p | 395.00p | 404.25p | 153298 |
26/06/2017 | 380.75p | 402.00p | 380.75p | 400.00p | 112294 |
23/06/2017 | 400.00p | 400.00p | 383.25p | 388.50p | 50237 |
22/06/2017 | 380.25p | 388.75p | 380.25p | 385.25p | 136396 |
21/06/2017 | 375.75p | 390.75p | 375.00p | 382.00p | 152496 |
20/06/2017 | 393.50p | 394.75p | 386.00p | 390.00p | 141283 |
19/06/2017 | 392.25p | 393.75p | 389.50p | 390.00p | 82485 |
16/06/2017 | 375.25p | 392.00p | 375.25p | 392.00p | 462454 |
15/06/2017 | 400.50p | 402.00p | 368.15p | 379.50p | 784338 |
14/06/2017 | 404.25p | 404.25p | 380.75p | 400.50p | 696012 |
13/06/2017 | 381.75p | 400.00p | 381.75p | 400.00p | 230049 |
12/06/2017 | 397.50p | 397.50p | 390.25p | 391.75p | 99983 |
09/06/2017 | 385.25p | 400.50p | 348.15p | 394.25p | 483280 |
08/06/2017 | 388.00p | 402.75p | 388.00p | 397.25p | 193597 |
07/06/2017 | 409.25p | 409.25p | 392.75p | 397.75p | 262497 |
06/06/2017 | 398.75p | 398.75p | 386.22p | 392.50p | 328745 |
05/06/2017 | 403.25p | 404.00p | 393.75p | 394.00p | 219228 |
02/06/2017 | 410.00p | 410.00p | 390.26p | 400.25p | 633426 |
01/06/2017 | 407.50p | 407.50p | 387.72p | 396.50p | 326337 |
31/05/2017 | 399.25p | 402.25p | 386.50p | 391.00p | 1094791 |
30/05/2017 | 390.25p | 414.75p | 390.25p | 396.25p | 721917 |
26/05/2017 | 406.25p | 414.25p | 399.00p | 412.00p | 230947 |
25/05/2017 | 386.50p | 406.00p | 386.50p | 403.25p | 197483 |
24/05/2017 | 395.25p | 406.25p | 387.67p | 406.25p | 321558 |
23/05/2017 | 394.75p | 394.75p | 382.00p | 388.00p | 411695 |
22/05/2017 | 383.00p | 391.50p | 379.25p | 386.50p | 381799 |
19/05/2017 | 372.00p | 381.75p | 365.55p | 380.00p | 3386678 |
18/05/2017 | 390.00p | 390.00p | 375.25p | 377.25p | 434826 |
17/05/2017 | 375.00p | 392.57p | 375.00p | 384.50p | 107815 |
16/05/2017 | 390.00p | 400.05p | 383.00p | 391.00p | 726031 |
15/05/2017 | 378.00p | 381.25p | 374.50p | 380.00p | 739908 |
12/05/2017 | 378.00p | 378.00p | 365.50p | 374.00p | 258851 |
11/05/2017 | 394.00p | 394.00p | 350.25p | 370.50p | 806216 |
10/05/2017 | 375.00p | 387.25p | 370.50p | 380.00p | 1060654 |
09/05/2017 | 334.00p | 366.50p | 334.00p | 360.00p | 463066 |
08/05/2017 | 344.00p | 345.75p | 332.75p | 345.75p | 436386 |
05/05/2017 | 335.00p | 335.00p | 329.75p | 333.75p | 373609 |
04/05/2017 | 333.75p | 336.50p | 322.47p | 334.25p | 381508 |
03/05/2017 | 337.00p | 337.00p | 330.00p | 331.75p | 340420 |
02/05/2017 | 330.00p | 343.48p | 330.00p | 334.75p | 141178 |
28/04/2017 | 327.50p | 336.42p | 326.72p | 335.50p | 360478 |
27/04/2017 | 330.00p | 332.75p | 325.00p | 330.00p | 153894 |
26/04/2017 | 323.75p | 330.00p | 318.56p | 329.00p | 385418 |
25/04/2017 | 324.75p | 325.75p | 318.25p | 324.00p | 297676 |
24/04/2017 | 322.50p | 325.00p | 315.00p | 320.50p | 217971 |
21/04/2017 | 324.75p | 324.75p | 312.50p | 313.25p | 96782 |
20/04/2017 | 330.00p | 330.00p | 316.50p | 318.00p | 373330 |
19/04/2017 | 315.00p | 327.60p | 305.25p | 316.00p | 375781 |
18/04/2017 | 310.00p | 333.41p | 310.00p | 326.25p | 231016 |
13/04/2017 | 325.00p | 329.09p | 305.25p | 324.50p | 222914 |
12/04/2017 | 314.25p | 321.25p | 307.00p | 311.75p | 80686 |
11/04/2017 | 312.00p | 321.65p | 312.00p | 314.00p | 161241 |
10/04/2017 | 315.00p | 333.38p | 311.25p | 313.00p | 173472 |
07/04/2017 | 307.00p | 318.00p | 307.00p | 316.50p | 105504 |
06/04/2017 | 323.00p | 323.00p | 312.00p | 315.00p | 94017 |
05/04/2017 | 321.50p | 324.75p | 310.00p | 315.25p | 144157 |
04/04/2017 | 320.00p | 325.00p | 318.00p | 324.75p | 363638 |
03/04/2017 | 307.00p | 338.19p | 304.06p | 318.75p | 481338 |
31/03/2017 | 302.00p | 306.50p | 295.00p | 306.25p | 1707741 |
30/03/2017 | 302.00p | 306.75p | 299.25p | 299.25p | 38562 |
29/03/2017 | 304.75p | 307.50p | 301.00p | 306.25p | 100410 |
28/03/2017 | 298.25p | 300.50p | 294.00p | 296.75p | 34229 |
27/03/2017 | 295.00p | 305.25p | 292.00p | 305.00p | 114307 |
24/03/2017 | 298.00p | 300.00p | 292.00p | 298.00p | 130259 |
23/03/2017 | 291.50p | 299.25p | 288.88p | 293.50p | 46370 |
22/03/2017 | 290.00p | 292.25p | 288.00p | 291.50p | 13858 |
21/03/2017 | 294.75p | 295.00p | 290.00p | 292.50p | 77617 |
20/03/2017 | 295.25p | 299.00p | 291.25p | 295.25p | 170183 |
17/03/2017 | 295.00p | 299.50p | 290.25p | 296.00p | 890605 |
16/03/2017 | 293.25p | 300.93p | 288.61p | 295.25p | 1412494 |
15/03/2017 | 282.25p | 292.00p | 280.00p | 290.50p | 15786334 |
14/03/2017 | 309.00p | 309.00p | 262.76p | 292.00p | 312746 |
13/03/2017 | 305.00p | 306.50p | 300.00p | 300.00p | 20984 |
10/03/2017 | 315.00p | 315.00p | 305.00p | 305.25p | 24737 |
*Close Price adjusted for both dividends and splits