Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2018 | 555.40p | 567.40p | 549.80p | 565.40p | 2172700 |
15/10/2018 | 556.80p | 564.60p | 547.80p | 558.20p | 2651525 |
12/10/2018 | 578.20p | 584.40p | 568.20p | 568.20p | 2454260 |
11/10/2018 | 594.40p | 594.40p | 576.40p | 576.40p | 3212445 |
10/10/2018 | 605.80p | 610.20p | 601.00p | 601.00p | 3459175 |
09/10/2018 | 611.00p | 613.00p | 600.38p | 608.60p | 2496455 |
08/10/2018 | 614.00p | 614.00p | 592.20p | 595.40p | 1856840 |
05/10/2018 | 614.80p | 615.00p | 600.00p | 600.00p | 1817990 |
04/10/2018 | 613.40p | 619.20p | 609.20p | 615.80p | 2158525 |
03/10/2018 | 597.80p | 613.00p | 597.80p | 613.00p | 2719725 |
02/10/2018 | 597.60p | 598.60p | 590.00p | 596.00p | 1729410 |
01/10/2018 | 614.20p | 620.40p | 597.20p | 604.40p | 2184370 |
28/09/2018 | 620.80p | 621.80p | 608.40p | 619.00p | 2092470 |
27/09/2018 | 622.20p | 625.60p | 616.80p | 624.00p | 850110 |
26/09/2018 | 622.00p | 622.78p | 618.40p | 622.40p | 708755 |
25/09/2018 | 623.20p | 624.20p | 618.60p | 622.20p | 792365 |
24/09/2018 | 621.20p | 626.20p | 618.40p | 620.00p | 834680 |
21/09/2018 | 626.00p | 630.00p | 622.00p | 625.40p | 3284720 |
20/09/2018 | 616.00p | 622.60p | 615.40p | 619.80p | 1996870 |
19/09/2018 | 605.00p | 615.40p | 604.00p | 613.20p | 1899585 |
18/09/2018 | 603.40p | 607.40p | 600.20p | 606.00p | 1718440 |
17/09/2018 | 603.20p | 603.80p | 598.60p | 601.80p | 686365 |
14/09/2018 | 594.80p | 602.58p | 594.20p | 601.20p | 1220675 |
13/09/2018 | 596.80p | 598.60p | 593.80p | 595.20p | 1242140 |
12/09/2018 | 595.80p | 599.00p | 590.80p | 596.00p | 1429170 |
11/09/2018 | 593.20p | 598.40p | 589.80p | 597.40p | 1588515 |
10/09/2018 | 594.00p | 598.20p | 588.40p | 595.00p | 1317695 |
07/09/2018 | 598.80p | 603.00p | 587.60p | 593.20p | 1917120 |
06/09/2018 | 598.00p | 605.17p | 594.20p | 599.80p | 1240960 |
05/09/2018 | 605.40p | 610.80p | 598.00p | 598.00p | 2130065 |
04/09/2018 | 617.80p | 622.00p | 607.20p | 609.60p | 1271230 |
03/09/2018 | 620.60p | 620.60p | 612.40p | 616.80p | 772580 |
31/08/2018 | 615.00p | 620.00p | 610.80p | 615.00p | 1845450 |
30/08/2018 | 620.40p | 624.60p | 612.20p | 614.60p | 1162015 |
29/08/2018 | 627.40p | 629.00p | 618.00p | 618.00p | 1600285 |
28/08/2018 | 635.80p | 635.80p | 624.40p | 626.20p | 1000340 |
24/08/2018 | 618.60p | 627.20p | 618.40p | 622.80p | 1157965 |
23/08/2018 | 627.00p | 627.00p | 619.00p | 621.20p | 738705 |
22/08/2018 | 615.00p | 623.00p | 615.00p | 622.60p | 843035 |
21/08/2018 | 617.00p | 620.60p | 613.20p | 619.40p | 1418060 |
20/08/2018 | 612.20p | 623.00p | 612.20p | 622.20p | 1330020 |
17/08/2018 | 609.60p | 614.00p | 607.40p | 613.20p | 1117905 |
16/08/2018 | 605.40p | 613.40p | 604.80p | 610.40p | 734350 |
15/08/2018 | 625.20p | 625.20p | 607.20p | 609.80p | 1946950 |
14/08/2018 | 625.00p | 626.20p | 616.60p | 619.20p | 1189195 |
13/08/2018 | 615.00p | 626.20p | 615.00p | 622.00p | 869345 |
10/08/2018 | 628.20p | 630.20p | 616.40p | 620.00p | 2080980 |
09/08/2018 | 630.80p | 633.60p | 627.00p | 630.00p | 1872550 |
08/08/2018 | 631.40p | 637.40p | 630.40p | 632.60p | 1446590 |
07/08/2018 | 625.60p | 634.00p | 624.20p | 630.00p | 1242685 |
06/08/2018 | 628.00p | 628.60p | 620.40p | 622.80p | 1465685 |
03/08/2018 | 619.20p | 629.40p | 616.60p | 624.20p | 1437250 |
02/08/2018 | 626.00p | 626.60p | 605.40p | 614.80p | 2676135 |
01/08/2018 | 623.20p | 636.80p | 620.20p | 628.40p | 2802735 |
31/07/2018 | 624.40p | 629.40p | 619.80p | 622.60p | 2191995 |
30/07/2018 | 612.20p | 623.80p | 607.80p | 622.60p | 1805420 |
27/07/2018 | 616.00p | 623.00p | 606.80p | 614.60p | 3451770 |
26/07/2018 | 645.60p | 645.60p | 613.00p | 617.80p | 3042825 |
25/07/2018 | 645.40p | 648.60p | 643.00p | 644.40p | 1623695 |
24/07/2018 | 643.20p | 650.20p | 634.40p | 644.60p | 902305 |
23/07/2018 | 634.60p | 640.00p | 632.80p | 637.00p | 1164495 |
20/07/2018 | 644.00p | 645.80p | 637.20p | 638.60p | 1301280 |
19/07/2018 | 645.60p | 650.80p | 639.00p | 646.80p | 934900 |
18/07/2018 | 639.40p | 650.80p | 637.20p | 647.40p | 1487160 |
17/07/2018 | 631.20p | 637.60p | 631.20p | 636.00p | 1283750 |
16/07/2018 | 632.80p | 633.80p | 627.00p | 632.80p | 1821210 |
13/07/2018 | 635.00p | 636.20p | 630.00p | 632.20p | 1392980 |
12/07/2018 | 628.40p | 633.20p | 624.80p | 629.40p | 1663870 |
11/07/2018 | 646.20p | 652.20p | 627.20p | 628.40p | 2299520 |
10/07/2018 | 655.00p | 657.64p | 648.40p | 648.80p | 1535670 |
09/07/2018 | 645.60p | 653.80p | 643.60p | 653.60p | 1365050 |
06/07/2018 | 644.20p | 646.20p | 638.00p | 643.00p | 1416485 |
05/07/2018 | 633.20p | 639.80p | 633.20p | 639.60p | 1317270 |
04/07/2018 | 630.80p | 634.60p | 626.20p | 631.80p | 1168805 |
03/07/2018 | 625.60p | 631.20p | 621.20p | 628.60p | 1426025 |
02/07/2018 | 625.20p | 626.60p | 620.00p | 621.80p | 1465965 |
29/06/2018 | 625.60p | 632.60p | 624.80p | 631.60p | 2668470 |
28/06/2018 | 623.40p | 630.00p | 613.72p | 619.60p | 2148625 |
27/06/2018 | 625.20p | 627.28p | 617.00p | 626.20p | 1694105 |
26/06/2018 | 620.60p | 627.80p | 617.40p | 621.80p | 1759455 |
25/06/2018 | 629.60p | 631.00p | 617.00p | 618.40p | 1450700 |
22/06/2018 | 627.60p | 635.60p | 627.00p | 631.40p | 1158230 |
21/06/2018 | 638.80p | 640.00p | 620.80p | 623.80p | 1129665 |
20/06/2018 | 636.60p | 641.80p | 632.20p | 635.00p | 1503375 |
19/06/2018 | 633.40p | 635.80p | 628.00p | 632.20p | 1736485 |
18/06/2018 | 640.80p | 643.20p | 634.20p | 635.60p | 1098685 |
15/06/2018 | 653.80p | 654.80p | 636.80p | 637.40p | 3506625 |
14/06/2018 | 651.00p | 661.20p | 648.40p | 655.20p | 2376385 |
13/06/2018 | 658.20p | 663.20p | 655.00p | 655.00p | 1744300 |
12/06/2018 | 663.60p | 663.60p | 656.20p | 659.00p | 1122490 |
11/06/2018 | 653.40p | 659.80p | 653.40p | 659.40p | 1044165 |
08/06/2018 | 650.40p | 653.80p | 645.94p | 650.60p | 1218160 |
07/06/2018 | 672.80p | 672.80p | 655.40p | 655.40p | 1221450 |
06/06/2018 | 649.80p | 656.80p | 648.20p | 656.00p | 5770335 |
05/06/2018 | 655.60p | 657.80p | 648.20p | 648.80p | 1664805 |
04/06/2018 | 661.20p | 666.80p | 657.80p | 658.00p | 1059120 |
01/06/2018 | 656.00p | 659.20p | 647.40p | 654.20p | 1393975 |
31/05/2018 | 654.40p | 656.40p | 647.40p | 647.40p | 2987910 |
30/05/2018 | 656.00p | 656.00p | 649.00p | 650.40p | 1768270 |
29/05/2018 | 673.00p | 673.00p | 653.80p | 653.80p | 1473435 |
25/05/2018 | 675.40p | 678.20p | 673.00p | 674.00p | 1855675 |
24/05/2018 | 685.20p | 685.40p | 669.60p | 669.60p | 2673260 |
23/05/2018 | 698.00p | 701.20p | 683.40p | 684.40p | 2469620 |
22/05/2018 | 696.00p | 702.20p | 694.80p | 697.60p | 1228635 |
21/05/2018 | 693.80p | 697.40p | 689.80p | 695.00p | 1286335 |
18/05/2018 | 690.40p | 694.60p | 687.00p | 688.40p | 1427150 |
17/05/2018 | 686.00p | 691.80p | 684.60p | 689.80p | 1117830 |
16/05/2018 | 688.20p | 688.20p | 681.00p | 685.20p | 1285510 |
15/05/2018 | 682.60p | 687.60p | 681.80p | 686.40p | 1981275 |
14/05/2018 | 694.00p | 695.20p | 680.40p | 682.20p | 1395930 |
11/05/2018 | 685.80p | 690.00p | 685.60p | 689.20p | 1587605 |
10/05/2018 | 676.00p | 684.60p | 674.20p | 684.40p | 1807850 |
09/05/2018 | 678.00p | 684.20p | 674.40p | 683.40p | 1667560 |
08/05/2018 | 669.60p | 678.80p | 669.40p | 678.00p | 2208170 |
04/05/2018 | 672.80p | 673.20p | 665.80p | 669.00p | 1418040 |
03/05/2018 | 671.40p | 673.20p | 665.40p | 666.00p | 2027670 |
02/05/2018 | 666.60p | 673.00p | 666.00p | 671.20p | 2392225 |
01/05/2018 | 657.40p | 668.20p | 657.40p | 666.20p | 856205 |
30/04/2018 | 660.40p | 662.70p | 658.20p | 660.20p | 1661125 |
27/04/2018 | 651.40p | 657.80p | 649.40p | 657.80p | 1430910 |
26/04/2018 | 647.20p | 655.40p | 645.40p | 651.00p | 2349385 |
25/04/2018 | 647.80p | 653.40p | 646.80p | 648.80p | 1726775 |
24/04/2018 | 655.60p | 658.00p | 649.80p | 652.60p | 1326875 |
23/04/2018 | 657.20p | 659.40p | 652.40p | 655.00p | 2085160 |
20/04/2018 | 652.60p | 657.40p | 652.60p | 656.60p | 1667070 |
19/04/2018 | 645.60p | 653.20p | 645.40p | 651.40p | 1349525 |
18/04/2018 | 650.00p | 651.20p | 642.80p | 646.60p | 1850930 |
17/04/2018 | 651.60p | 653.00p | 648.80p | 649.80p | 1927410 |
16/04/2018 | 654.60p | 654.60p | 650.00p | 651.00p | 2010300 |
13/04/2018 | 647.00p | 655.20p | 643.20p | 653.00p | 2213615 |
12/04/2018 | 638.80p | 648.80p | 638.80p | 645.00p | 2390305 |
11/04/2018 | 636.60p | 646.80p | 635.38p | 639.80p | 2952100 |
10/04/2018 | 632.80p | 639.20p | 629.20p | 639.00p | 2155900 |
09/04/2018 | 634.40p | 634.40p | 628.00p | 634.00p | 1464770 |
06/04/2018 | 637.40p | 638.20p | 630.20p | 631.20p | 1281225 |
05/04/2018 | 640.60p | 643.40p | 637.80p | 640.60p | 1674750 |
04/04/2018 | 631.00p | 634.00p | 623.00p | 630.20p | 2216110 |
03/04/2018 | 629.40p | 638.00p | 627.20p | 632.80p | 1439895 |
29/03/2018 | 635.40p | 645.40p | 635.40p | 638.40p | 1561770 |
28/03/2018 | 633.60p | 639.00p | 627.40p | 637.40p | 1777170 |
27/03/2018 | 643.80p | 649.60p | 639.82p | 641.60p | 1291190 |
26/03/2018 | 646.00p | 647.20p | 634.20p | 636.40p | 1171205 |
23/03/2018 | 645.20p | 647.00p | 636.80p | 643.60p | 2106580 |
22/03/2018 | 659.60p | 664.20p | 649.20p | 651.80p | 1896060 |
21/03/2018 | 680.60p | 680.60p | 671.00p | 677.20p | 2029800 |
20/03/2018 | 682.00p | 685.20p | 676.80p | 681.00p | 1587865 |
19/03/2018 | 682.20p | 686.00p | 677.60p | 677.80p | 2234655 |
16/03/2018 | 682.00p | 687.00p | 681.00p | 682.00p | 2525635 |
15/03/2018 | 677.60p | 683.80p | 674.80p | 682.00p | 1954745 |
14/03/2018 | 680.20p | 687.00p | 678.80p | 678.80p | 1715355 |
13/03/2018 | 687.80p | 689.00p | 681.60p | 682.60p | 3814390 |
12/03/2018 | 682.80p | 689.00p | 674.23p | 689.00p | 3557500 |
09/03/2018 | 673.40p | 680.80p | 668.00p | 680.80p | 3823280 |
08/03/2018 | 670.20p | 676.60p | 670.00p | 675.00p | 1707075 |
07/03/2018 | 671.40p | 672.80p | 664.60p | 670.60p | 2235470 |
06/03/2018 | 679.20p | 683.60p | 673.40p | 674.00p | 1097545 |
05/03/2018 | 671.40p | 675.60p | 668.60p | 673.60p | 1663445 |
02/03/2018 | 671.40p | 676.14p | 667.60p | 669.40p | 2829310 |
01/03/2018 | 705.80p | 732.60p | 676.60p | 677.00p | 3790095 |
28/02/2018 | 691.00p | 697.60p | 689.80p | 689.80p | 2306380 |
27/02/2018 | 692.80p | 698.20p | 690.80p | 694.20p | 2085315 |
26/02/2018 | 686.80p | 690.40p | 683.40p | 690.00p | 1225215 |
23/02/2018 | 693.00p | 693.00p | 684.00p | 685.40p | 1644525 |
22/02/2018 | 690.00p | 694.00p | 686.20p | 691.00p | 1717975 |
21/02/2018 | 691.20p | 697.20p | 688.40p | 696.00p | 1643820 |
20/02/2018 | 685.60p | 697.80p | 683.60p | 695.40p | 1637235 |
19/02/2018 | 685.00p | 685.80p | 679.80p | 682.00p | 983755 |
16/02/2018 | 679.20p | 686.20p | 677.60p | 683.20p | 2047505 |
15/02/2018 | 677.80p | 684.00p | 671.40p | 675.00p | 1674090 |
14/02/2018 | 678.40p | 680.80p | 666.40p | 672.00p | 2671510 |
13/02/2018 | 677.80p | 681.00p | 669.80p | 669.80p | 1660200 |
12/02/2018 | 680.00p | 686.40p | 677.00p | 679.00p | 2013810 |
09/02/2018 | 681.80p | 683.60p | 668.20p | 670.00p | 2677780 |
08/02/2018 | 707.80p | 712.00p | 682.80p | 684.60p | 2537190 |
07/02/2018 | 697.80p | 714.80p | 691.40p | 711.00p | 3002030 |
06/02/2018 | 709.60p | 710.80p | 690.20p | 690.20p | 4259050 |
05/02/2018 | 736.20p | 736.20p | 717.00p | 727.00p | 2481245 |
02/02/2018 | 742.80p | 746.60p | 738.40p | 740.20p | 1809360 |
01/02/2018 | 746.40p | 753.60p | 741.40p | 742.40p | 1671455 |
31/01/2018 | 749.40p | 749.40p | 741.20p | 744.00p | 2199415 |
30/01/2018 | 753.20p | 753.80p | 743.40p | 743.60p | 2004160 |
29/01/2018 | 744.00p | 756.80p | 743.60p | 754.60p | 1815450 |
26/01/2018 | 737.80p | 746.80p | 736.40p | 743.80p | 1747625 |
25/01/2018 | 732.60p | 736.80p | 730.40p | 734.20p | 1218580 |
24/01/2018 | 737.20p | 740.20p | 732.20p | 732.40p | 1415210 |
23/01/2018 | 742.00p | 742.00p | 737.20p | 738.40p | 1026505 |
22/01/2018 | 744.40p | 744.40p | 734.61p | 737.60p | 1429515 |
19/01/2018 | 743.40p | 748.60p | 738.60p | 744.60p | 1601095 |
18/01/2018 | 739.40p | 741.00p | 734.80p | 741.00p | 1179830 |
17/01/2018 | 734.60p | 740.00p | 731.40p | 735.00p | 1344740 |
16/01/2018 | 732.40p | 737.80p | 731.00p | 734.00p | 1258070 |
15/01/2018 | 728.00p | 730.60p | 723.80p | 730.60p | 941510 |
12/01/2018 | 723.00p | 726.80p | 721.20p | 725.00p | 1262850 |
11/01/2018 | 727.00p | 727.00p | 719.40p | 722.40p | 1172975 |
10/01/2018 | 726.00p | 726.40p | 720.40p | 723.60p | 898935 |
09/01/2018 | 715.80p | 728.78p | 715.80p | 725.80p | 2195690 |
08/01/2018 | 714.00p | 717.80p | 712.40p | 715.20p | 1807610 |
05/01/2018 | 707.00p | 712.60p | 707.00p | 712.40p | 940265 |
04/01/2018 | 707.60p | 708.80p | 699.80p | 708.20p | 1277540 |
03/01/2018 | 700.00p | 704.40p | 700.00p | 704.20p | 835270 |
*Close Price adjusted for both dividends and splits