Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2018 | 518.00p | 518.00p | 506.00p | 516.00p | 129662 |
17/01/2018 | 515.00p | 522.00p | 511.00p | 514.00p | 72523 |
16/01/2018 | 518.00p | 524.00p | 513.00p | 524.00p | 90706 |
15/01/2018 | 517.00p | 521.00p | 517.00p | 518.00p | 69583 |
12/01/2018 | 529.00p | 530.00p | 519.00p | 519.00p | 106760 |
11/01/2018 | 519.00p | 541.00p | 519.00p | 530.00p | 240916 |
10/01/2018 | 527.00p | 527.00p | 509.00p | 520.00p | 138126 |
09/01/2018 | 522.00p | 527.00p | 519.98p | 526.00p | 93610 |
08/01/2018 | 536.00p | 536.00p | 519.00p | 525.00p | 164440 |
05/01/2018 | 527.00p | 536.00p | 527.00p | 536.00p | 62483 |
04/01/2018 | 530.00p | 539.00p | 527.00p | 532.00p | 91592 |
03/01/2018 | 515.00p | 535.39p | 511.00p | 530.00p | 135857 |
02/01/2018 | 512.00p | 524.02p | 499.68p | 513.00p | 137091 |
29/12/2017 | 526.50p | 526.50p | 513.42p | 520.00p | 56463 |
28/12/2017 | 522.50p | 525.50p | 520.50p | 521.50p | 51158 |
27/12/2017 | 514.00p | 524.00p | 513.83p | 523.00p | 53630 |
22/12/2017 | 510.50p | 524.50p | 510.18p | 519.50p | 61541 |
21/12/2017 | 517.50p | 517.50p | 496.60p | 512.50p | 184381 |
20/12/2017 | 522.50p | 528.00p | 516.00p | 517.50p | 67168 |
19/12/2017 | 528.50p | 529.00p | 520.00p | 527.00p | 83939 |
18/12/2017 | 526.00p | 528.90p | 523.00p | 526.50p | 153796 |
15/12/2017 | 509.50p | 524.50p | 509.00p | 524.50p | 284269 |
14/12/2017 | 515.50p | 515.50p | 510.00p | 510.00p | 158899 |
13/12/2017 | 521.00p | 521.00p | 509.94p | 510.00p | 215349 |
12/12/2017 | 511.00p | 513.50p | 508.24p | 511.00p | 128470 |
11/12/2017 | 519.50p | 519.50p | 507.50p | 510.50p | 133410 |
08/12/2017 | 512.50p | 517.48p | 508.35p | 510.50p | 391957 |
07/12/2017 | 521.50p | 525.00p | 506.50p | 510.50p | 239366 |
06/12/2017 | 520.00p | 540.50p | 514.00p | 520.00p | 418054 |
05/12/2017 | 526.50p | 526.50p | 513.00p | 519.50p | 162041 |
04/12/2017 | 523.50p | 527.50p | 517.50p | 520.00p | 189649 |
01/12/2017 | 525.00p | 525.00p | 516.00p | 517.00p | 247166 |
30/11/2017 | 537.00p | 537.00p | 515.50p | 519.00p | 484887 |
29/11/2017 | 539.50p | 722.93p | 528.00p | 529.50p | 475004 |
28/11/2017 | 544.00p | 546.00p | 537.04p | 542.00p | 117509 |
27/11/2017 | 548.50p | 548.50p | 537.63p | 540.00p | 84812 |
24/11/2017 | 544.50p | 545.50p | 538.50p | 540.50p | 156427 |
23/11/2017 | 542.00p | 547.01p | 542.00p | 544.00p | 101979 |
22/11/2017 | 548.50p | 549.00p | 540.00p | 544.00p | 442151 |
21/11/2017 | 550.00p | 550.00p | 539.00p | 541.00p | 349660 |
20/11/2017 | 550.00p | 550.00p | 544.00p | 539.50p | 279128 |
17/11/2017 | 548.00p | 550.00p | 542.00p | 542.00p | 183391 |
16/11/2017 | 550.00p | 550.00p | 539.70p | 543.00p | 387905 |
15/11/2017 | 553.00p | 553.00p | 541.00p | 545.00p | 188184 |
14/11/2017 | 550.00p | 553.00p | 545.00p | 545.00p | 273660 |
13/11/2017 | 545.00p | 550.00p | 542.15p | 545.00p | 157444 |
10/11/2017 | 547.00p | 551.34p | 542.76p | 544.00p | 157587 |
09/11/2017 | 544.00p | 551.50p | 541.50p | 545.00p | 231139 |
08/11/2017 | 543.00p | 550.00p | 535.00p | 544.00p | 283812 |
07/11/2017 | 520.00p | 549.00p | 515.50p | 548.50p | 1049720 |
06/11/2017 | 520.50p | 523.50p | 515.09p | 522.00p | 617671 |
03/11/2017 | 525.00p | 528.95p | 517.00p | 518.00p | 745356 |
02/11/2017 | 532.50p | 532.50p | 522.00p | 525.00p | 526333 |
01/11/2017 | 537.00p | 547.50p | 531.37p | 545.00p | 515426 |
31/10/2017 | 525.00p | 538.35p | 522.00p | 536.50p | 403159 |
30/10/2017 | 519.50p | 523.61p | 512.75p | 522.00p | 724086 |
27/10/2017 | 503.00p | 517.50p | 499.60p | 517.00p | 1315857 |
26/10/2017 | 503.00p | 504.11p | 497.20p | 502.00p | 1259850 |
25/10/2017 | 502.00p | 504.25p | 498.57p | 500.50p | 344714 |
24/10/2017 | 515.00p | 519.55p | 497.00p | 499.50p | 1345479 |
23/10/2017 | 497.00p | 522.50p | 494.69p | 516.00p | 566216 |
20/10/2017 | 488.30p | 498.90p | 481.80p | 490.50p | 337386 |
19/10/2017 | 473.00p | 491.40p | 467.90p | 486.40p | 427525 |
18/10/2017 | 445.00p | 470.80p | 445.00p | 465.50p | 1531648 |
17/10/2017 | 439.70p | 441.00p | 429.10p | 439.20p | 156491 |
16/10/2017 | 431.00p | 440.00p | 431.00p | 440.00p | 159335 |
13/10/2017 | 435.20p | 438.40p | 426.50p | 436.50p | 253627 |
12/10/2017 | 424.70p | 436.00p | 423.00p | 435.00p | 78981 |
11/10/2017 | 415.00p | 429.60p | 415.00p | 429.60p | 45734 |
10/10/2017 | 420.50p | 425.00p | 413.00p | 425.00p | 98480 |
09/10/2017 | 420.70p | 424.90p | 407.50p | 420.00p | 53403 |
06/10/2017 | 414.60p | 421.70p | 413.50p | 421.20p | 51328 |
05/10/2017 | 410.00p | 422.00p | 410.00p | 422.00p | 64085 |
04/10/2017 | 421.30p | 421.30p | 412.70p | 418.10p | 42565 |
03/10/2017 | 419.90p | 435.30p | 413.40p | 422.00p | 31475 |
02/10/2017 | 418.40p | 423.00p | 416.60p | 422.00p | 27002 |
29/09/2017 | 416.20p | 425.00p | 412.70p | 420.50p | 59706 |
28/09/2017 | 400.00p | 423.60p | 400.00p | 419.90p | 37908 |
27/09/2017 | 405.60p | 411.80p | 399.10p | 411.80p | 57869 |
26/09/2017 | 406.20p | 412.80p | 406.20p | 408.90p | 41097 |
25/09/2017 | 395.00p | 411.80p | 395.00p | 408.20p | 97278 |
22/09/2017 | 405.00p | 405.00p | 395.20p | 402.30p | 28419 |
21/09/2017 | 397.30p | 405.00p | 395.10p | 400.00p | 68417 |
20/09/2017 | 405.80p | 405.80p | 397.50p | 400.50p | 103277 |
19/09/2017 | 391.00p | 409.90p | 391.00p | 407.10p | 39093 |
18/09/2017 | 387.00p | 401.00p | 387.00p | 401.00p | 51718 |
15/09/2017 | 392.10p | 394.10p | 390.00p | 393.50p | 139768 |
14/09/2017 | 393.70p | 396.70p | 385.00p | 394.60p | 104059 |
13/09/2017 | 402.00p | 404.70p | 395.00p | 395.10p | 125124 |
12/09/2017 | 399.60p | 414.30p | 399.60p | 402.40p | 87917 |
11/09/2017 | 412.00p | 412.00p | 398.20p | 402.00p | 40676 |
08/09/2017 | 398.10p | 411.10p | 398.10p | 410.00p | 77572 |
07/09/2017 | 396.50p | 408.00p | 395.10p | 403.10p | 48961 |
06/09/2017 | 396.50p | 404.20p | 388.30p | 404.20p | 44084 |
05/09/2017 | 390.30p | 393.50p | 386.60p | 391.00p | 66716 |
04/09/2017 | 394.00p | 401.50p | 389.60p | 394.20p | 30040 |
01/09/2017 | 404.00p | 404.00p | 395.70p | 401.90p | 37777 |
31/08/2017 | 398.90p | 403.80p | 395.00p | 398.30p | 86600 |
30/08/2017 | 393.00p | 404.30p | 393.00p | 401.10p | 52464 |
29/08/2017 | 409.90p | 409.90p | 393.70p | 395.00p | 77557 |
25/08/2017 | 400.00p | 419.80p | 400.00p | 410.50p | 60689 |
24/08/2017 | 405.90p | 413.40p | 401.90p | 407.60p | 68604 |
23/08/2017 | 398.00p | 408.00p | 398.00p | 407.50p | 83141 |
22/08/2017 | 398.00p | 408.00p | 398.00p | 404.70p | 36232 |
21/08/2017 | 402.60p | 408.90p | 402.60p | 405.80p | 38607 |
18/08/2017 | 404.00p | 412.00p | 403.00p | 406.10p | 51892 |
17/08/2017 | 401.00p | 414.00p | 400.50p | 413.00p | 94635 |
16/08/2017 | 393.00p | 403.00p | 393.00p | 401.00p | 40401 |
15/08/2017 | 395.00p | 402.30p | 393.00p | 399.70p | 47081 |
14/08/2017 | 392.90p | 405.00p | 392.90p | 396.10p | 45711 |
11/08/2017 | 394.00p | 396.70p | 392.00p | 394.50p | 153217 |
10/08/2017 | 388.00p | 397.90p | 388.00p | 393.00p | 146068 |
09/08/2017 | 393.00p | 398.00p | 388.70p | 390.50p | 75293 |
08/08/2017 | 393.00p | 402.00p | 393.00p | 395.50p | 78309 |
07/08/2017 | 397.40p | 401.30p | 394.80p | 399.10p | 69491 |
04/08/2017 | 390.10p | 400.80p | 390.10p | 398.50p | 49402 |
03/08/2017 | 396.50p | 398.70p | 394.70p | 395.40p | 103620 |
02/08/2017 | 405.00p | 405.00p | 395.30p | 397.00p | 55291 |
01/08/2017 | 401.10p | 401.10p | 395.80p | 400.50p | 51568 |
31/07/2017 | 387.00p | 402.00p | 387.00p | 400.00p | 126649 |
28/07/2017 | 396.60p | 401.40p | 388.40p | 393.00p | 147829 |
27/07/2017 | 391.00p | 404.90p | 386.40p | 398.50p | 128544 |
26/07/2017 | 384.20p | 386.80p | 381.00p | 384.40p | 195924 |
25/07/2017 | 388.50p | 393.20p | 384.50p | 385.00p | 82944 |
24/07/2017 | 382.00p | 400.00p | 382.00p | 394.40p | 161585 |
21/07/2017 | 377.90p | 392.00p | 377.90p | 392.00p | 238987 |
20/07/2017 | 394.00p | 394.00p | 379.50p | 382.30p | 192701 |
19/07/2017 | 370.00p | 394.60p | 370.00p | 394.60p | 116736 |
18/07/2017 | 377.70p | 379.70p | 370.00p | 377.00p | 69377 |
17/07/2017 | 383.00p | 386.40p | 378.80p | 378.80p | 78647 |
14/07/2017 | 384.50p | 389.90p | 382.00p | 382.00p | 67817 |
13/07/2017 | 377.00p | 391.50p | 377.00p | 389.00p | 94164 |
12/07/2017 | 380.00p | 386.40p | 377.70p | 380.70p | 223391 |
11/07/2017 | 379.60p | 384.50p | 378.30p | 384.50p | 92704 |
10/07/2017 | 372.00p | 387.00p | 372.00p | 382.60p | 101781 |
07/07/2017 | 370.60p | 380.80p | 370.60p | 378.50p | 61118 |
06/07/2017 | 375.00p | 383.70p | 370.90p | 377.50p | 156866 |
05/07/2017 | 373.00p | 385.30p | 373.00p | 385.30p | 127433 |
04/07/2017 | 373.00p | 382.40p | 373.00p | 377.20p | 118830 |
03/07/2017 | 385.00p | 392.20p | 373.50p | 374.30p | 200142 |
30/06/2017 | 373.00p | 394.30p | 373.00p | 394.30p | 245589 |
29/06/2017 | 385.00p | 389.70p | 374.10p | 377.30p | 336503 |
28/06/2017 | 391.10p | 393.70p | 375.10p | 390.00p | 157829 |
27/06/2017 | 391.60p | 401.00p | 391.60p | 393.80p | 64481 |
26/06/2017 | 403.00p | 404.50p | 391.00p | 395.70p | 169565 |
23/06/2017 | 398.00p | 410.40p | 398.00p | 404.40p | 105469 |
22/06/2017 | 398.80p | 405.50p | 395.40p | 402.50p | 113967 |
21/06/2017 | 400.00p | 401.90p | 395.30p | 401.00p | 104575 |
20/06/2017 | 411.20p | 413.00p | 397.10p | 398.30p | 120751 |
19/06/2017 | 410.00p | 415.80p | 407.80p | 409.50p | 113343 |
16/06/2017 | 395.00p | 409.40p | 395.00p | 408.00p | 496257 |
15/06/2017 | 399.30p | 403.40p | 391.10p | 402.00p | 564258 |
14/06/2017 | 398.40p | 411.00p | 398.40p | 400.20p | 167320 |
13/06/2017 | 396.40p | 402.87p | 394.60p | 401.80p | 687006 |
12/06/2017 | 398.00p | 399.00p | 388.36p | 393.30p | 441505 |
09/06/2017 | 410.30p | 413.90p | 394.10p | 403.00p | 591445 |
08/06/2017 | 409.50p | 415.90p | 408.60p | 413.50p | 203971 |
07/06/2017 | 412.60p | 416.10p | 406.98p | 410.00p | 148685 |
06/06/2017 | 419.70p | 420.90p | 412.30p | 413.50p | 221954 |
05/06/2017 | 431.00p | 432.00p | 421.40p | 423.00p | 114488 |
02/06/2017 | 427.60p | 435.00p | 427.40p | 433.60p | 172552 |
01/06/2017 | 430.00p | 436.10p | 425.90p | 427.40p | 157329 |
31/05/2017 | 435.00p | 436.70p | 427.90p | 435.00p | 555381 |
30/05/2017 | 427.40p | 432.70p | 420.60p | 429.90p | 404073 |
26/05/2017 | 413.90p | 428.10p | 412.10p | 424.00p | 626401 |
25/05/2017 | 417.10p | 418.88p | 393.12p | 412.80p | 877512 |
24/05/2017 | 452.90p | 452.90p | 416.00p | 419.00p | 1881731 |
23/05/2017 | 451.80p | 460.00p | 450.10p | 457.60p | 482113 |
22/05/2017 | 448.10p | 450.90p | 443.90p | 450.60p | 538914 |
19/05/2017 | 439.00p | 449.00p | 437.20p | 447.00p | 645458 |
18/05/2017 | 445.10p | 445.10p | 432.90p | 438.80p | 652614 |
17/05/2017 | 439.10p | 450.00p | 439.10p | 442.30p | 385795 |
16/05/2017 | 438.00p | 442.90p | 434.90p | 442.60p | 306267 |
15/05/2017 | 439.00p | 442.20p | 434.70p | 435.50p | 124833 |
12/05/2017 | 447.50p | 448.86p | 432.70p | 437.40p | 616056 |
11/05/2017 | 448.80p | 451.30p | 446.00p | 448.60p | 1493156 |
10/05/2017 | 440.00p | 448.80p | 438.16p | 448.80p | 613794 |
09/05/2017 | 429.80p | 439.50p | 428.90p | 439.50p | 777200 |
08/05/2017 | 425.50p | 436.60p | 425.50p | 430.70p | 719350 |
05/05/2017 | 424.70p | 429.20p | 422.20p | 428.80p | 215712 |
04/05/2017 | 415.00p | 428.40p | 412.50p | 428.40p | 1322850 |
03/05/2017 | 414.50p | 416.80p | 411.02p | 416.30p | 402431 |
02/05/2017 | 414.90p | 415.90p | 408.87p | 415.00p | 1150201 |
28/04/2017 | 414.30p | 414.30p | 409.50p | 412.00p | 889499 |
27/04/2017 | 415.80p | 415.80p | 407.20p | 412.00p | 1173292 |
26/04/2017 | 417.50p | 418.80p | 410.50p | 413.80p | 620863 |
25/04/2017 | 421.50p | 423.70p | 417.50p | 418.60p | 881530 |
24/04/2017 | 423.90p | 424.60p | 419.16p | 422.40p | 802908 |
21/04/2017 | 429.90p | 430.00p | 422.50p | 423.90p | 728758 |
20/04/2017 | 431.00p | 431.00p | 426.50p | 428.40p | 1103391 |
19/04/2017 | 429.00p | 430.90p | 425.00p | 430.00p | 450193 |
18/04/2017 | 426.30p | 432.00p | 421.55p | 428.20p | 737741 |
13/04/2017 | 427.30p | 427.30p | 419.15p | 422.10p | 503106 |
12/04/2017 | 423.40p | 427.00p | 419.90p | 423.90p | 1325629 |
11/04/2017 | 419.00p | 424.80p | 416.58p | 421.10p | 403976 |
10/04/2017 | 418.00p | 419.90p | 413.64p | 418.00p | 353118 |
07/04/2017 | 410.90p | 417.40p | 407.84p | 416.90p | 601180 |
06/04/2017 | 402.40p | 410.70p | 399.70p | 410.70p | 434705 |
05/04/2017 | 400.50p | 405.60p | 398.20p | 404.00p | 238260 |
04/04/2017 | 399.00p | 403.64p | 397.10p | 400.10p | 252219 |
*Close Price adjusted for both dividends and splits