Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/03/2017 | 617.00p | 619.80p | 613.20p | 618.80p | 1580135 |
28/03/2017 | 611.40p | 617.20p | 609.40p | 616.20p | 2263720 |
27/03/2017 | 613.00p | 616.00p | 608.20p | 612.40p | 1843460 |
24/03/2017 | 619.20p | 622.20p | 616.20p | 616.80p | 1682540 |
23/03/2017 | 618.60p | 624.54p | 618.60p | 621.60p | 1722265 |
22/03/2017 | 616.00p | 624.40p | 609.93p | 620.60p | 3231205 |
21/03/2017 | 632.60p | 633.80p | 624.80p | 625.80p | 1691430 |
20/03/2017 | 629.00p | 631.40p | 625.20p | 631.20p | 1132605 |
17/03/2017 | 632.20p | 633.60p | 622.30p | 629.60p | 2150710 |
16/03/2017 | 627.00p | 632.20p | 623.40p | 631.00p | 2044085 |
15/03/2017 | 625.40p | 627.60p | 622.80p | 624.20p | 1778295 |
14/03/2017 | 628.60p | 628.60p | 623.20p | 625.40p | 1607830 |
13/03/2017 | 625.20p | 629.80p | 624.00p | 627.40p | 2100375 |
10/03/2017 | 627.40p | 631.00p | 624.20p | 625.60p | 2291345 |
09/03/2017 | 628.00p | 630.20p | 624.60p | 628.00p | 1736690 |
08/03/2017 | 625.00p | 631.40p | 623.80p | 628.20p | 1440525 |
07/03/2017 | 627.00p | 627.00p | 619.00p | 625.40p | 1932920 |
06/03/2017 | 616.60p | 624.80p | 615.40p | 623.80p | 2058115 |
03/03/2017 | 609.40p | 618.40p | 603.60p | 614.20p | 2328085 |
02/03/2017 | 636.60p | 636.60p | 604.40p | 610.00p | 3732495 |
01/03/2017 | 612.00p | 628.80p | 610.00p | 625.20p | 2883150 |
28/02/2017 | 608.80p | 615.40p | 604.80p | 614.60p | 1936035 |
27/02/2017 | 606.60p | 606.80p | 599.40p | 605.20p | 1355290 |
24/02/2017 | 606.80p | 609.20p | 600.20p | 601.60p | 1197930 |
23/02/2017 | 607.00p | 615.00p | 607.00p | 609.20p | 1574965 |
22/02/2017 | 611.20p | 615.60p | 608.60p | 609.80p | 1739975 |
21/02/2017 | 616.80p | 617.80p | 611.69p | 612.00p | 1842470 |
20/02/2017 | 613.80p | 617.80p | 613.20p | 615.60p | 978835 |
17/02/2017 | 609.80p | 614.00p | 606.20p | 613.80p | 1570695 |
16/02/2017 | 612.20p | 616.00p | 606.80p | 609.00p | 1169320 |
15/02/2017 | 614.00p | 618.40p | 609.80p | 612.40p | 1583905 |
14/02/2017 | 614.60p | 614.60p | 608.80p | 613.80p | 1263155 |
13/02/2017 | 607.20p | 614.40p | 607.20p | 613.00p | 1134290 |
10/02/2017 | 608.20p | 612.20p | 605.20p | 608.20p | 2004215 |
09/02/2017 | 602.00p | 607.60p | 601.80p | 605.60p | 1525725 |
08/02/2017 | 596.20p | 601.80p | 596.00p | 598.40p | 3031415 |
07/02/2017 | 588.60p | 598.00p | 586.20p | 597.20p | 1975040 |
06/02/2017 | 590.80p | 593.00p | 587.20p | 587.40p | 1225015 |
03/02/2017 | 587.00p | 592.86p | 582.96p | 591.60p | 1548680 |
02/02/2017 | 587.40p | 588.00p | 577.00p | 584.00p | 2593765 |
01/02/2017 | 591.40p | 597.00p | 586.20p | 588.40p | 1511505 |
31/01/2017 | 581.80p | 591.20p | 580.60p | 586.80p | 2308060 |
30/01/2017 | 579.80p | 582.40p | 577.40p | 580.20p | 2285780 |
27/01/2017 | 587.80p | 594.68p | 582.20p | 584.60p | 1588190 |
26/01/2017 | 592.60p | 597.80p | 587.40p | 589.40p | 1798420 |
25/01/2017 | 599.00p | 605.20p | 598.20p | 601.20p | 1109055 |
24/01/2017 | 599.00p | 604.00p | 595.80p | 597.80p | 1453475 |
23/01/2017 | 594.20p | 597.80p | 588.60p | 596.20p | 1461915 |
20/01/2017 | 599.40p | 603.40p | 594.80p | 597.40p | 2035640 |
19/01/2017 | 602.60p | 607.20p | 595.60p | 596.40p | 1731040 |
18/01/2017 | 609.60p | 614.60p | 600.40p | 604.00p | 1053120 |
17/01/2017 | 606.60p | 610.20p | 605.00p | 606.60p | 1499530 |
16/01/2017 | 606.20p | 609.00p | 604.20p | 607.00p | 703000 |
13/01/2017 | 603.40p | 610.80p | 599.35p | 609.40p | 1179305 |
12/01/2017 | 606.80p | 606.80p | 598.00p | 601.60p | 1434055 |
11/01/2017 | 607.00p | 609.80p | 604.40p | 607.00p | 1088000 |
10/01/2017 | 606.00p | 609.20p | 599.80p | 607.40p | 2725400 |
09/01/2017 | 602.80p | 607.80p | 600.40p | 606.40p | 1033705 |
06/01/2017 | 601.60p | 604.80p | 598.80p | 603.80p | 2131685 |
05/01/2017 | 603.00p | 613.80p | 603.00p | 604.20p | 1546045 |
04/01/2017 | 608.20p | 610.40p | 602.00p | 604.00p | 1562800 |
03/01/2017 | 600.60p | 610.32p | 598.80p | 608.20p | 1110670 |
30/12/2016 | 595.20p | 600.20p | 592.00p | 599.60p | 632280 |
29/12/2016 | 593.40p | 598.40p | 591.40p | 596.20p | 698810 |
28/12/2016 | 598.60p | 598.60p | 587.80p | 596.60p | 686080 |
23/12/2016 | 593.20p | 598.00p | 592.20p | 597.00p | 351885 |
22/12/2016 | 590.00p | 594.20p | 590.00p | 593.60p | 761155 |
21/12/2016 | 595.20p | 600.80p | 590.80p | 593.20p | 1354800 |
20/12/2016 | 594.20p | 599.00p | 592.00p | 598.40p | 1339245 |
19/12/2016 | 599.40p | 599.40p | 590.00p | 593.00p | 1084010 |
16/12/2016 | 596.80p | 600.20p | 594.80p | 597.00p | 2319570 |
15/12/2016 | 588.40p | 595.80p | 585.20p | 595.40p | 2057520 |
14/12/2016 | 584.20p | 589.00p | 580.40p | 587.20p | 1258275 |
13/12/2016 | 577.00p | 588.20p | 575.40p | 587.60p | 1338395 |
12/12/2016 | 585.60p | 589.20p | 576.40p | 578.00p | 1831345 |
09/12/2016 | 586.20p | 588.80p | 578.20p | 587.20p | 1533805 |
08/12/2016 | 578.60p | 592.60p | 578.00p | 584.60p | 1579315 |
07/12/2016 | 557.20p | 577.60p | 557.20p | 577.60p | 2484400 |
06/12/2016 | 556.40p | 561.00p | 548.80p | 560.00p | 1701070 |
05/12/2016 | 557.40p | 561.80p | 552.20p | 558.20p | 915620 |
02/12/2016 | 551.80p | 559.00p | 542.48p | 557.80p | 922405 |
01/12/2016 | 550.80p | 557.00p | 548.00p | 557.00p | 1774865 |
30/11/2016 | 560.20p | 561.80p | 550.60p | 553.00p | 2191830 |
29/11/2016 | 563.80p | 563.80p | 553.40p | 557.60p | 1789380 |
28/11/2016 | 573.60p | 573.60p | 560.40p | 563.80p | 1765855 |
25/11/2016 | 571.80p | 578.80p | 568.20p | 573.80p | 1236925 |
24/11/2016 | 573.80p | 573.80p | 564.38p | 569.00p | 1321300 |
23/11/2016 | 576.20p | 576.80p | 565.60p | 570.00p | 1184300 |
22/11/2016 | 566.60p | 576.20p | 565.60p | 572.80p | 1405635 |
21/11/2016 | 577.20p | 577.20p | 561.60p | 563.60p | 1524150 |
18/11/2016 | 573.80p | 575.80p | 565.80p | 574.40p | 1180185 |
17/11/2016 | 572.00p | 574.40p | 568.00p | 573.80p | 1863340 |
16/11/2016 | 581.60p | 584.40p | 572.80p | 573.60p | 1674930 |
15/11/2016 | 578.00p | 583.00p | 574.20p | 581.20p | 1636450 |
14/11/2016 | 579.60p | 583.40p | 573.00p | 576.80p | 1342785 |
11/11/2016 | 582.40p | 585.80p | 566.00p | 572.00p | 2423180 |
10/11/2016 | 578.20p | 597.20p | 577.00p | 580.60p | 3137035 |
09/11/2016 | 550.00p | 572.20p | 544.80p | 571.80p | 1998490 |
08/11/2016 | 563.20p | 570.40p | 562.40p | 569.20p | 1769740 |
07/11/2016 | 563.20p | 566.20p | 556.20p | 563.40p | 1555195 |
04/11/2016 | 559.60p | 561.60p | 544.80p | 554.20p | 2117535 |
03/11/2016 | 552.80p | 570.62p | 552.80p | 560.20p | 1863105 |
02/11/2016 | 557.20p | 558.00p | 550.80p | 557.20p | 1488445 |
01/11/2016 | 562.20p | 566.40p | 558.40p | 561.80p | 1001635 |
31/10/2016 | 564.40p | 566.80p | 561.40p | 563.80p | 1608375 |
28/10/2016 | 565.80p | 571.00p | 561.80p | 569.20p | 1511385 |
27/10/2016 | 568.00p | 570.60p | 563.20p | 569.00p | 1057895 |
26/10/2016 | 567.40p | 572.86p | 562.60p | 570.20p | 1389635 |
25/10/2016 | 571.00p | 575.40p | 570.00p | 571.40p | 1444090 |
24/10/2016 | 565.00p | 572.80p | 564.40p | 569.00p | 1842175 |
21/10/2016 | 560.00p | 564.20p | 553.80p | 561.20p | 1307345 |
20/10/2016 | 560.40p | 566.00p | 559.40p | 561.60p | 3725020 |
19/10/2016 | 563.20p | 567.00p | 553.40p | 561.00p | 1541565 |
18/10/2016 | 556.40p | 564.60p | 556.00p | 563.40p | 1976195 |
17/10/2016 | 551.80p | 555.00p | 546.80p | 548.60p | 1613585 |
14/10/2016 | 547.00p | 556.20p | 547.00p | 553.80p | 1556265 |
13/10/2016 | 555.80p | 558.43p | 543.80p | 546.80p | 1401345 |
12/10/2016 | 558.00p | 563.60p | 556.80p | 558.80p | 2057220 |
11/10/2016 | 556.20p | 564.00p | 555.00p | 559.20p | 1624045 |
10/10/2016 | 556.80p | 556.80p | 549.40p | 553.80p | 1778445 |
07/10/2016 | 564.20p | 564.20p | 552.80p | 554.00p | 2681205 |
06/10/2016 | 568.00p | 568.40p | 559.80p | 560.80p | 1437775 |
05/10/2016 | 558.20p | 566.20p | 558.20p | 564.60p | 1736180 |
04/10/2016 | 557.40p | 567.00p | 557.20p | 563.20p | 3428625 |
03/10/2016 | 538.20p | 554.60p | 538.20p | 554.00p | 2512845 |
30/09/2016 | 534.60p | 540.40p | 524.20p | 539.20p | 2099795 |
29/09/2016 | 536.80p | 542.40p | 535.40p | 540.00p | 1042670 |
28/09/2016 | 531.00p | 539.00p | 531.00p | 534.60p | 2058595 |
27/09/2016 | 539.00p | 542.20p | 526.60p | 531.40p | 2403095 |
26/09/2016 | 546.00p | 546.00p | 534.60p | 535.40p | 1355550 |
23/09/2016 | 550.00p | 551.80p | 547.60p | 548.00p | 1063195 |
22/09/2016 | 552.40p | 555.80p | 549.20p | 550.80p | 1379550 |
21/09/2016 | 547.60p | 550.60p | 542.40p | 547.80p | 1400935 |
20/09/2016 | 543.20p | 547.68p | 541.40p | 541.40p | 2902140 |
19/09/2016 | 540.80p | 545.00p | 539.60p | 544.00p | 977020 |
16/09/2016 | 543.60p | 547.20p | 535.20p | 535.80p | 2881995 |
15/09/2016 | 540.40p | 544.20p | 536.00p | 544.00p | 1151875 |
14/09/2016 | 543.20p | 544.60p | 537.80p | 541.00p | 1272840 |
13/09/2016 | 540.40p | 547.20p | 536.60p | 539.00p | 1586650 |
12/09/2016 | 536.20p | 537.00p | 528.80p | 536.60p | 1808220 |
09/09/2016 | 553.80p | 555.28p | 547.20p | 548.80p | 1699410 |
08/09/2016 | 553.40p | 560.80p | 550.80p | 558.60p | 1848935 |
07/09/2016 | 559.20p | 559.20p | 549.20p | 554.80p | 1829105 |
06/09/2016 | 566.20p | 566.80p | 556.40p | 557.00p | 1508125 |
05/09/2016 | 569.80p | 571.60p | 563.20p | 564.80p | 854940 |
02/09/2016 | 565.80p | 569.80p | 557.20p | 567.00p | 2734175 |
01/09/2016 | 558.20p | 567.40p | 558.20p | 561.20p | 1612005 |
31/08/2016 | 549.60p | 558.40p | 549.40p | 556.80p | 1830900 |
30/08/2016 | 552.60p | 557.20p | 550.40p | 551.20p | 914990 |
26/08/2016 | 546.40p | 552.20p | 544.60p | 551.00p | 812825 |
25/08/2016 | 548.00p | 551.60p | 543.80p | 549.00p | 757950 |
24/08/2016 | 547.80p | 553.80p | 544.60p | 551.80p | 1104800 |
23/08/2016 | 548.80p | 554.20p | 544.40p | 550.40p | 1136275 |
22/08/2016 | 543.80p | 549.20p | 541.20p | 545.60p | 1196730 |
19/08/2016 | 548.00p | 551.80p | 541.80p | 546.20p | 1382860 |
18/08/2016 | 547.00p | 554.00p | 544.60p | 552.40p | 1428025 |
17/08/2016 | 547.80p | 553.80p | 547.80p | 549.80p | 1649960 |
16/08/2016 | 558.60p | 561.60p | 555.20p | 557.00p | 1748505 |
15/08/2016 | 558.00p | 561.40p | 552.20p | 560.80p | 2025940 |
12/08/2016 | 546.80p | 558.22p | 546.60p | 557.20p | 2314375 |
11/08/2016 | 547.60p | 548.60p | 537.80p | 548.60p | 1289575 |
10/08/2016 | 543.00p | 545.40p | 537.00p | 543.80p | 1942425 |
09/08/2016 | 542.60p | 546.20p | 539.40p | 545.40p | 1392295 |
08/08/2016 | 534.40p | 547.60p | 533.80p | 541.60p | 1366495 |
05/08/2016 | 521.60p | 534.20p | 519.60p | 533.60p | 1509420 |
04/08/2016 | 515.60p | 526.40p | 514.60p | 522.60p | 1625575 |
03/08/2016 | 519.00p | 521.20p | 508.20p | 516.00p | 1860050 |
02/08/2016 | 519.20p | 532.00p | 509.20p | 516.80p | 1615500 |
01/08/2016 | 529.00p | 535.00p | 517.40p | 522.00p | 1994910 |
29/07/2016 | 510.60p | 525.40p | 507.80p | 523.60p | 2265130 |
28/07/2016 | 534.00p | 534.00p | 498.60p | 506.20p | 3321030 |
27/07/2016 | 517.60p | 534.40p | 517.60p | 528.00p | 2197590 |
26/07/2016 | 521.20p | 523.00p | 516.00p | 517.20p | 1413240 |
25/07/2016 | 518.80p | 526.20p | 512.60p | 521.00p | 1529920 |
22/07/2016 | 511.20p | 519.80p | 505.80p | 516.20p | 1245025 |
21/07/2016 | 501.00p | 521.00p | 501.00p | 515.60p | 1641940 |
20/07/2016 | 515.20p | 519.60p | 509.20p | 517.20p | 1758420 |
19/07/2016 | 513.00p | 518.00p | 505.40p | 513.60p | 1298320 |
18/07/2016 | 511.20p | 515.80p | 508.40p | 513.00p | 2310140 |
15/07/2016 | 500.00p | 515.40p | 496.69p | 510.00p | 2218810 |
14/07/2016 | 505.00p | 514.20p | 500.60p | 510.40p | 3526825 |
13/07/2016 | 510.20p | 515.20p | 406.88p | 501.40p | 3108445 |
12/07/2016 | 498.80p | 515.00p | 498.80p | 515.00p | 2916725 |
11/07/2016 | 488.00p | 501.00p | 477.40p | 500.20p | 1976260 |
08/07/2016 | 460.60p | 483.60p | 460.00p | 478.60p | 2418360 |
07/07/2016 | 442.80p | 471.80p | 442.80p | 463.60p | 3122775 |
06/07/2016 | 443.40p | 446.20p | 436.00p | 440.20p | 3235310 |
05/07/2016 | 461.40p | 464.80p | 441.80p | 446.00p | 3347555 |
04/07/2016 | 484.80p | 488.20p | 466.80p | 469.80p | 2160570 |
01/07/2016 | 477.00p | 485.60p | 464.80p | 484.40p | 2871995 |
30/06/2016 | 467.60p | 489.80p | 451.40p | 471.20p | 4129575 |
29/06/2016 | 439.00p | 450.80p | 430.00p | 450.80p | 2633885 |
28/06/2016 | 417.80p | 436.40p | 413.40p | 430.20p | 3952935 |
27/06/2016 | 468.00p | 469.60p | 399.00p | 409.80p | 5131460 |
24/06/2016 | 434.60p | 488.00p | 392.00p | 476.40p | 5373480 |
23/06/2016 | 532.00p | 542.40p | 529.00p | 542.20p | 1824795 |
22/06/2016 | 523.80p | 533.20p | 517.60p | 527.80p | 1405585 |
21/06/2016 | 513.80p | 520.87p | 509.60p | 519.60p | 1570460 |
20/06/2016 | 503.80p | 518.80p | 496.40p | 517.40p | 3074290 |
17/06/2016 | 480.60p | 492.00p | 478.60p | 489.00p | 2460645 |
*Close Price adjusted for both dividends and splits