Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/04/2017 | 689.00p | 689.79p | 672.50p | 682.50p | 4331668 |
04/04/2017 | 677.00p | 691.54p | 676.93p | 687.00p | 4803009 |
03/04/2017 | 681.50p | 683.00p | 669.71p | 676.50p | 3210400 |
31/03/2017 | 669.00p | 684.50p | 667.50p | 682.50p | 4315986 |
30/03/2017 | 662.50p | 670.25p | 658.74p | 668.00p | 2528989 |
29/03/2017 | 659.00p | 662.00p | 655.00p | 661.00p | 3716350 |
28/03/2017 | 637.00p | 657.00p | 636.00p | 656.00p | 4597990 |
27/03/2017 | 636.00p | 639.00p | 627.50p | 633.00p | 2522994 |
24/03/2017 | 636.00p | 644.00p | 630.50p | 643.50p | 3499894 |
23/03/2017 | 647.00p | 647.00p | 630.00p | 635.00p | 4393451 |
22/03/2017 | 653.50p | 656.00p | 640.50p | 645.50p | 2774573 |
21/03/2017 | 651.00p | 658.50p | 646.00p | 656.00p | 2973338 |
20/03/2017 | 655.00p | 657.50p | 648.00p | 651.50p | 2600441 |
17/03/2017 | 658.50p | 660.00p | 649.50p | 650.00p | 8057174 |
16/03/2017 | 656.00p | 662.43p | 651.50p | 659.00p | 3852813 |
15/03/2017 | 654.50p | 658.00p | 641.50p | 652.50p | 4001074 |
14/03/2017 | 666.00p | 669.50p | 651.50p | 652.50p | 5756259 |
13/03/2017 | 668.00p | 675.00p | 666.00p | 672.00p | 3569072 |
10/03/2017 | 680.00p | 683.00p | 673.50p | 676.50p | 3027290 |
09/03/2017 | 680.50p | 684.00p | 677.26p | 678.00p | 3264498 |
08/03/2017 | 675.00p | 683.00p | 670.50p | 680.00p | 2141039 |
07/03/2017 | 681.50p | 687.50p | 674.50p | 680.00p | 2883911 |
06/03/2017 | 678.00p | 687.00p | 668.00p | 679.00p | 3047667 |
03/03/2017 | 679.00p | 688.00p | 674.19p | 678.50p | 4299754 |
02/03/2017 | 674.00p | 695.12p | 672.50p | 687.50p | 5611816 |
01/03/2017 | 677.50p | 689.17p | 676.00p | 682.00p | 3970183 |
28/02/2017 | 666.50p | 688.00p | 665.50p | 674.00p | 7039898 |
27/02/2017 | 664.00p | 670.50p | 650.00p | 659.50p | 3945136 |
24/02/2017 | 650.00p | 699.50p | 625.50p | 657.00p | 10151055 |
23/02/2017 | 635.00p | 650.00p | 631.50p | 646.00p | 6592297 |
22/02/2017 | 645.50p | 652.50p | 626.50p | 634.50p | 5365730 |
21/02/2017 | 641.00p | 646.50p | 635.50p | 644.50p | 5316223 |
20/02/2017 | 667.00p | 672.50p | 637.50p | 642.50p | 4352829 |
17/02/2017 | 662.00p | 670.00p | 655.50p | 668.50p | 3387967 |
16/02/2017 | 658.00p | 662.50p | 655.50p | 660.00p | 2263132 |
15/02/2017 | 660.50p | 662.50p | 651.50p | 658.00p | 2904744 |
14/02/2017 | 650.00p | 674.50p | 648.90p | 657.50p | 3782149 |
13/02/2017 | 652.50p | 659.00p | 648.50p | 651.00p | 4564260 |
10/02/2017 | 664.00p | 666.00p | 650.00p | 655.50p | 2796998 |
09/02/2017 | 657.00p | 661.50p | 650.50p | 660.00p | 3519253 |
08/02/2017 | 663.50p | 663.50p | 646.00p | 657.00p | 4703725 |
07/02/2017 | 641.50p | 671.00p | 641.50p | 667.00p | 4852351 |
06/02/2017 | 641.00p | 649.00p | 640.36p | 644.00p | 3457691 |
03/02/2017 | 642.00p | 651.34p | 640.50p | 643.50p | 4051453 |
02/02/2017 | 638.00p | 646.99p | 636.00p | 643.00p | 5944741 |
01/02/2017 | 623.00p | 639.00p | 620.50p | 637.50p | 5765690 |
31/01/2017 | 614.00p | 621.00p | 611.29p | 619.00p | 4270225 |
30/01/2017 | 608.00p | 615.50p | 603.00p | 615.00p | 4114517 |
27/01/2017 | 624.50p | 628.50p | 607.00p | 607.00p | 7372406 |
26/01/2017 | 611.50p | 622.00p | 607.00p | 622.00p | 5398523 |
25/01/2017 | 611.50p | 612.00p | 605.50p | 611.50p | 6418182 |
24/01/2017 | 593.00p | 612.00p | 590.00p | 611.50p | 8711182 |
23/01/2017 | 584.50p | 599.00p | 579.00p | 592.50p | 7856216 |
20/01/2017 | 585.00p | 591.00p | 574.05p | 589.00p | 9219787 |
19/01/2017 | 566.00p | 594.00p | 552.00p | 588.50p | 16724877 |
18/01/2017 | 650.00p | 659.50p | 561.50p | 573.00p | 28186300 |
17/01/2017 | 811.00p | 811.00p | 803.00p | 808.00p | 3403445 |
16/01/2017 | 814.50p | 817.00p | 803.50p | 811.00p | 3503472 |
13/01/2017 | 819.50p | 820.50p | 812.37p | 817.00p | 2317332 |
12/01/2017 | 819.50p | 819.50p | 810.58p | 813.00p | 2792945 |
11/01/2017 | 817.50p | 820.50p | 808.50p | 816.50p | 2164036 |
10/01/2017 | 818.50p | 823.50p | 815.00p | 818.50p | 2003129 |
09/01/2017 | 815.50p | 821.50p | 813.63p | 818.50p | 1714753 |
06/01/2017 | 812.00p | 815.00p | 808.00p | 813.50p | 1244707 |
05/01/2017 | 806.00p | 815.50p | 804.50p | 812.50p | 3200061 |
04/01/2017 | 817.00p | 818.71p | 802.00p | 804.00p | 3337718 |
03/01/2017 | 819.00p | 825.00p | 815.00p | 816.00p | 2289306 |
30/12/2016 | 821.00p | 821.00p | 807.00p | 818.50p | 1763631 |
29/12/2016 | 812.00p | 820.50p | 811.00p | 818.50p | 1322421 |
28/12/2016 | 817.50p | 821.50p | 812.50p | 814.50p | 2319651 |
23/12/2016 | 817.50p | 819.50p | 812.50p | 817.00p | 696802 |
22/12/2016 | 822.00p | 826.00p | 815.50p | 819.00p | 2174782 |
21/12/2016 | 827.50p | 832.50p | 824.00p | 824.50p | 3872256 |
20/12/2016 | 822.50p | 828.50p | 818.50p | 827.50p | 3273183 |
19/12/2016 | 823.50p | 827.50p | 819.50p | 822.50p | 2290407 |
16/12/2016 | 808.00p | 824.50p | 808.00p | 821.50p | 4174723 |
15/12/2016 | 808.00p | 818.00p | 801.50p | 815.00p | 2537893 |
14/12/2016 | 804.00p | 817.00p | 803.50p | 808.00p | 3236974 |
13/12/2016 | 791.50p | 805.00p | 788.50p | 802.50p | 2675374 |
12/12/2016 | 802.50p | 806.00p | 789.00p | 790.50p | 2439464 |
09/12/2016 | 782.00p | 803.50p | 782.00p | 801.00p | 3818308 |
08/12/2016 | 786.00p | 788.00p | 775.50p | 780.50p | 2703461 |
07/12/2016 | 790.00p | 795.00p | 773.50p | 784.50p | 4363213 |
06/12/2016 | 785.00p | 794.00p | 780.00p | 793.00p | 1782831 |
05/12/2016 | 786.50p | 794.50p | 782.50p | 785.00p | 2061415 |
02/12/2016 | 779.50p | 789.00p | 775.00p | 787.50p | 2445252 |
01/12/2016 | 790.00p | 794.00p | 778.00p | 782.50p | 2360055 |
30/11/2016 | 780.00p | 799.75p | 778.00p | 795.50p | 5805228 |
29/11/2016 | 770.50p | 780.50p | 760.50p | 778.50p | 2329252 |
28/11/2016 | 786.00p | 791.00p | 773.50p | 774.50p | 2067869 |
25/11/2016 | 783.50p | 790.25p | 780.00p | 787.00p | 1812358 |
24/11/2016 | 776.00p | 786.50p | 768.50p | 783.50p | 2418841 |
23/11/2016 | 780.00p | 790.00p | 770.50p | 774.00p | 3153327 |
22/11/2016 | 782.00p | 791.50p | 758.50p | 776.50p | 3606292 |
21/11/2016 | 768.50p | 785.00p | 764.50p | 785.00p | 3662547 |
18/11/2016 | 761.00p | 769.50p | 757.50p | 766.00p | 3093912 |
17/11/2016 | 762.00p | 764.50p | 756.54p | 760.50p | 1657752 |
16/11/2016 | 762.50p | 766.00p | 752.00p | 760.50p | 2353186 |
15/11/2016 | 760.00p | 783.50p | 752.50p | 761.00p | 3792647 |
14/11/2016 | 750.50p | 751.50p | 734.50p | 742.00p | 3890247 |
11/11/2016 | 750.50p | 771.50p | 740.00p | 741.50p | 3574924 |
10/11/2016 | 752.00p | 771.50p | 747.50p | 749.50p | 3727685 |
09/11/2016 | 730.00p | 745.00p | 724.00p | 744.50p | 4705490 |
08/11/2016 | 734.00p | 747.00p | 732.50p | 744.00p | 4958113 |
07/11/2016 | 731.50p | 740.15p | 727.50p | 732.00p | 2291643 |
04/11/2016 | 727.50p | 732.50p | 714.00p | 726.00p | 4093594 |
03/11/2016 | 749.00p | 751.50p | 727.50p | 736.00p | 7079152 |
02/11/2016 | 743.00p | 756.00p | 743.00p | 751.50p | 3494549 |
01/11/2016 | 760.00p | 761.50p | 744.50p | 749.00p | 3267862 |
31/10/2016 | 764.50p | 770.00p | 752.50p | 757.50p | 3022886 |
28/10/2016 | 743.50p | 766.00p | 739.00p | 762.50p | 3116871 |
27/10/2016 | 745.50p | 751.50p | 734.00p | 743.00p | 5023522 |
26/10/2016 | 750.00p | 752.00p | 740.00p | 748.50p | 5916540 |
25/10/2016 | 750.00p | 767.50p | 739.50p | 746.50p | 4858870 |
24/10/2016 | 780.50p | 782.50p | 757.00p | 761.50p | 3305393 |
21/10/2016 | 763.50p | 779.50p | 762.50p | 775.50p | 2596094 |
20/10/2016 | 761.00p | 771.00p | 750.50p | 765.50p | 7150453 |
19/10/2016 | 744.50p | 762.50p | 732.00p | 761.00p | 4256763 |
18/10/2016 | 748.00p | 762.27p | 725.00p | 745.00p | 9567480 |
17/10/2016 | 815.00p | 823.00p | 738.00p | 762.50p | 13684759 |
14/10/2016 | 818.50p | 838.00p | 816.50p | 832.50p | 4245217 |
13/10/2016 | 804.50p | 816.50p | 794.00p | 814.00p | 3531543 |
12/10/2016 | 820.50p | 820.50p | 807.50p | 808.00p | 3797142 |
11/10/2016 | 808.50p | 823.68p | 808.50p | 817.00p | 3562357 |
10/10/2016 | 808.00p | 816.50p | 801.50p | 812.50p | 3947379 |
07/10/2016 | 798.00p | 825.50p | 797.00p | 807.50p | 4816974 |
06/10/2016 | 801.00p | 804.00p | 792.00p | 794.00p | 3215329 |
05/10/2016 | 796.00p | 810.50p | 761.82p | 797.50p | 4396283 |
04/10/2016 | 770.00p | 812.50p | 770.00p | 802.50p | 7930391 |
03/10/2016 | 756.00p | 763.74p | 736.71p | 763.00p | 2858367 |
30/09/2016 | 739.00p | 763.00p | 733.00p | 753.00p | 4451329 |
29/09/2016 | 761.50p | 763.50p | 748.50p | 749.50p | 3790689 |
28/09/2016 | 753.00p | 756.50p | 748.00p | 755.00p | 4174440 |
27/09/2016 | 724.50p | 751.00p | 724.50p | 750.00p | 8524913 |
26/09/2016 | 756.00p | 756.06p | 722.50p | 726.00p | 6154993 |
23/09/2016 | 779.00p | 779.36p | 754.50p | 758.00p | 5387643 |
22/09/2016 | 774.00p | 779.80p | 759.50p | 774.00p | 4018750 |
21/09/2016 | 793.50p | 797.50p | 779.50p | 782.00p | 2743538 |
20/09/2016 | 796.50p | 797.50p | 787.50p | 790.00p | 4975332 |
19/09/2016 | 788.50p | 801.00p | 786.00p | 801.00p | 2852325 |
16/09/2016 | 781.00p | 790.50p | 777.00p | 781.00p | 3709406 |
15/09/2016 | 777.50p | 782.00p | 772.00p | 780.00p | 2159733 |
14/09/2016 | 783.50p | 787.50p | 779.00p | 782.00p | 2653104 |
13/09/2016 | 775.50p | 801.42p | 773.22p | 780.50p | 3495998 |
12/09/2016 | 782.00p | 787.00p | 771.00p | 776.00p | 4513952 |
09/09/2016 | 791.00p | 812.00p | 787.00p | 790.00p | 4437937 |
08/09/2016 | 859.00p | 859.00p | 795.50p | 797.00p | 8612560 |
07/09/2016 | 872.00p | 872.00p | 855.41p | 863.50p | 3202734 |
06/09/2016 | 883.50p | 883.50p | 865.00p | 868.50p | 2659384 |
05/09/2016 | 877.00p | 883.50p | 873.50p | 880.00p | 1351906 |
02/09/2016 | 858.50p | 881.00p | 858.00p | 877.50p | 3335309 |
01/09/2016 | 866.50p | 872.50p | 854.50p | 858.50p | 2763660 |
31/08/2016 | 863.50p | 873.00p | 859.50p | 865.50p | 2673738 |
30/08/2016 | 863.50p | 872.50p | 858.50p | 864.50p | 3197557 |
26/08/2016 | 860.50p | 870.00p | 859.00p | 865.50p | 2075319 |
25/08/2016 | 856.00p | 863.00p | 849.50p | 862.00p | 2714491 |
24/08/2016 | 866.00p | 884.00p | 859.80p | 863.00p | 2929807 |
23/08/2016 | 875.00p | 877.50p | 868.00p | 870.00p | 2574793 |
22/08/2016 | 868.00p | 878.50p | 863.00p | 869.00p | 2773234 |
19/08/2016 | 864.00p | 869.00p | 857.50p | 866.50p | 2407342 |
18/08/2016 | 866.00p | 872.00p | 854.50p | 863.00p | 3719849 |
17/08/2016 | 887.00p | 889.50p | 879.50p | 882.50p | 2177811 |
16/08/2016 | 894.50p | 899.50p | 887.50p | 888.50p | 3153565 |
15/08/2016 | 894.50p | 898.50p | 892.00p | 896.50p | 2059738 |
12/08/2016 | 887.00p | 899.00p | 884.99p | 895.00p | 3507742 |
11/08/2016 | 889.50p | 890.00p | 880.00p | 890.00p | 2619147 |
10/08/2016 | 885.00p | 889.50p | 875.50p | 889.50p | 3030215 |
09/08/2016 | 894.50p | 894.50p | 882.74p | 889.00p | 3034236 |
08/08/2016 | 879.50p | 893.50p | 877.50p | 891.50p | 3037941 |
05/08/2016 | 893.50p | 899.50p | 880.00p | 882.50p | 2989036 |
04/08/2016 | 887.00p | 899.50p | 877.50p | 893.50p | 3760115 |
03/08/2016 | 883.00p | 887.00p | 863.00p | 883.00p | 3529982 |
02/08/2016 | 882.00p | 896.50p | 874.50p | 884.50p | 3269970 |
01/08/2016 | 885.50p | 949.99p | 839.50p | 882.50p | 8738212 |
29/07/2016 | 960.00p | 964.50p | 850.00p | 882.00p | 12615229 |
28/07/2016 | 977.00p | 984.50p | 969.90p | 970.00p | 2346196 |
27/07/2016 | 969.50p | 979.50p | 969.50p | 972.00p | 2161506 |
26/07/2016 | 975.00p | 976.00p | 963.00p | 964.50p | 2665108 |
25/07/2016 | 968.50p | 976.00p | 967.00p | 974.00p | 1807294 |
22/07/2016 | 960.00p | 975.50p | 957.00p | 968.50p | 2090822 |
21/07/2016 | 961.50p | 976.00p | 956.50p | 963.00p | 2339972 |
20/07/2016 | 968.00p | 981.00p | 961.50p | 966.50p | 1952358 |
19/07/2016 | 959.50p | 967.50p | 951.10p | 966.50p | 1867926 |
18/07/2016 | 961.50p | 967.00p | 958.00p | 958.00p | 1966789 |
15/07/2016 | 955.00p | 963.50p | 947.50p | 961.50p | 2632112 |
14/07/2016 | 973.00p | 980.50p | 952.50p | 953.50p | 3277550 |
13/07/2016 | 968.00p | 977.00p | 962.50p | 968.00p | 3916942 |
12/07/2016 | 973.00p | 985.00p | 960.50p | 969.00p | 3473368 |
11/07/2016 | 950.00p | 969.00p | 938.50p | 964.50p | 2228397 |
08/07/2016 | 939.50p | 951.00p | 931.00p | 944.50p | 3901491 |
07/07/2016 | 961.00p | 962.00p | 935.50p | 948.00p | 3720870 |
06/07/2016 | 972.50p | 989.50p | 953.00p | 954.50p | 4061660 |
05/07/2016 | 961.00p | 974.50p | 950.50p | 974.00p | 3565063 |
04/07/2016 | 980.00p | 981.50p | 959.05p | 962.00p | 2416227 |
01/07/2016 | 975.00p | 980.50p | 958.00p | 975.00p | 3728517 |
30/06/2016 | 950.00p | 967.00p | 948.00p | 967.00p | 6398528 |
29/06/2016 | 920.50p | 954.50p | 919.50p | 954.50p | 4277250 |
28/06/2016 | 914.50p | 918.00p | 898.50p | 908.50p | 3193154 |
27/06/2016 | 901.00p | 919.00p | 893.50p | 897.50p | 5031090 |
24/06/2016 | 865.50p | 920.50p | 847.00p | 914.00p | 7939222 |
*Close Price adjusted for both dividends and splits