Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
02/01/2018 | 700.00p | 705.40p | 699.20p | 702.60p | 1107570 |
29/12/2017 | 705.20p | 708.40p | 700.60p | 703.20p | 487075 |
28/12/2017 | 704.00p | 707.20p | 701.40p | 704.00p | 636655 |
27/12/2017 | 697.40p | 703.00p | 696.40p | 702.00p | 804340 |
22/12/2017 | 701.60p | 704.80p | 697.20p | 697.80p | 321685 |
21/12/2017 | 701.00p | 706.00p | 698.00p | 705.40p | 647460 |
20/12/2017 | 706.20p | 707.60p | 700.40p | 702.00p | 1040855 |
19/12/2017 | 700.00p | 706.20p | 699.70p | 704.80p | 1248000 |
18/12/2017 | 694.40p | 703.20p | 693.20p | 701.80p | 1097125 |
15/12/2017 | 695.60p | 695.60p | 687.20p | 694.40p | 1682580 |
14/12/2017 | 696.20p | 698.60p | 690.60p | 694.20p | 1668630 |
13/12/2017 | 683.40p | 698.60p | 670.80p | 697.00p | 2264580 |
12/12/2017 | 691.20p | 691.20p | 684.00p | 686.20p | 1522610 |
11/12/2017 | 684.80p | 693.00p | 684.80p | 688.00p | 1485965 |
08/12/2017 | 678.40p | 687.20p | 677.40p | 685.00p | 1500930 |
07/12/2017 | 680.80p | 684.40p | 666.60p | 678.80p | 1619080 |
06/12/2017 | 674.00p | 682.00p | 670.44p | 680.60p | 1351205 |
05/12/2017 | 681.20p | 682.20p | 674.20p | 678.60p | 1586540 |
04/12/2017 | 686.20p | 687.40p | 677.80p | 678.60p | 2038745 |
01/12/2017 | 691.00p | 692.60p | 681.20p | 681.20p | 1392905 |
30/11/2017 | 687.20p | 694.60p | 684.00p | 690.00p | 2483100 |
29/11/2017 | 690.20p | 697.60p | 687.40p | 691.00p | 1277550 |
28/11/2017 | 688.00p | 692.80p | 684.00p | 691.60p | 1079370 |
27/11/2017 | 689.40p | 692.40p | 685.00p | 686.00p | 1535480 |
24/11/2017 | 692.00p | 695.40p | 691.40p | 691.40p | 983400 |
23/11/2017 | 696.40p | 696.80p | 690.80p | 694.80p | 1233775 |
22/11/2017 | 703.40p | 706.60p | 697.80p | 698.00p | 1689240 |
21/11/2017 | 699.20p | 709.60p | 698.00p | 706.20p | 2268905 |
20/11/2017 | 696.80p | 700.40p | 6.94p | 699.00p | 1492370 |
17/11/2017 | 702.00p | 706.20p | 698.60p | 699.40p | 1799725 |
16/11/2017 | 694.20p | 708.00p | 694.00p | 705.20p | 1636515 |
15/11/2017 | 687.00p | 694.60p | 686.20p | 691.80p | 1875650 |
14/11/2017 | 686.20p | 695.40p | 683.80p | 691.20p | 1488770 |
13/11/2017 | 692.00p | 693.60p | 681.60p | 684.80p | 2082920 |
10/11/2017 | 690.80p | 693.80p | 687.24p | 690.40p | 1466450 |
09/11/2017 | 692.60p | 695.80p | 685.94p | 688.40p | 1294275 |
08/11/2017 | 690.00p | 692.40p | 685.40p | 691.60p | 1443345 |
07/11/2017 | 697.60p | 697.80p | 690.80p | 690.80p | 908245 |
06/11/2017 | 697.40p | 698.60p | 693.80p | 696.00p | 1154625 |
03/11/2017 | 697.60p | 699.60p | 696.00p | 699.40p | 1435350 |
02/11/2017 | 691.60p | 697.60p | 691.20p | 695.60p | 902950 |
01/11/2017 | 700.00p | 703.20p | 693.52p | 693.80p | 1376225 |
31/10/2017 | 695.00p | 704.20p | 685.00p | 698.60p | 1695320 |
30/10/2017 | 693.60p | 699.40p | 692.00p | 696.60p | 1789045 |
27/10/2017 | 704.00p | 707.00p | 692.00p | 692.80p | 1623950 |
26/10/2017 | 694.60p | 702.80p | 693.00p | 701.60p | 1315325 |
25/10/2017 | 696.20p | 698.40p | 691.00p | 692.20p | 1433010 |
24/10/2017 | 695.20p | 699.80p | 694.20p | 697.00p | 2198365 |
23/10/2017 | 696.60p | 698.60p | 693.80p | 696.80p | 1273340 |
20/10/2017 | 699.00p | 701.80p | 696.60p | 697.00p | 2087070 |
19/10/2017 | 701.40p | 702.00p | 692.80p | 694.40p | 1954445 |
18/10/2017 | 696.80p | 700.60p | 692.50p | 700.60p | 931490 |
17/10/2017 | 703.20p | 703.80p | 694.00p | 694.00p | 1536355 |
16/10/2017 | 702.20p | 704.00p | 698.00p | 702.40p | 1653180 |
13/10/2017 | 700.80p | 703.00p | 696.60p | 701.40p | 1621100 |
12/10/2017 | 689.60p | 700.80p | 689.40p | 700.80p | 1456650 |
11/10/2017 | 692.00p | 692.00p | 685.60p | 687.00p | 1039275 |
10/10/2017 | 688.60p | 690.40p | 685.40p | 689.40p | 1219875 |
09/10/2017 | 690.20p | 693.60p | 687.40p | 689.60p | 1535580 |
06/10/2017 | 688.00p | 694.00p | 684.60p | 692.60p | 1759430 |
05/10/2017 | 679.80p | 687.40p | 678.60p | 687.40p | 1535870 |
04/10/2017 | 682.60p | 684.60p | 674.20p | 678.00p | 1579335 |
03/10/2017 | 678.80p | 684.60p | 677.60p | 684.20p | 1913905 |
02/10/2017 | 668.00p | 678.20p | 668.00p | 678.20p | 1844030 |
29/09/2017 | 664.80p | 671.00p | 663.80p | 671.00p | 1751490 |
28/09/2017 | 656.40p | 664.00p | 655.60p | 664.00p | 909495 |
27/09/2017 | 654.60p | 657.80p | 652.40p | 657.00p | 1018615 |
26/09/2017 | 655.80p | 656.40p | 651.40p | 653.20p | 1228405 |
25/09/2017 | 657.20p | 659.40p | 654.00p | 658.20p | 1204650 |
22/09/2017 | 651.40p | 657.80p | 645.60p | 657.60p | 1611085 |
21/09/2017 | 645.60p | 657.80p | 644.40p | 653.20p | 1836815 |
20/09/2017 | 664.40p | 665.40p | 661.00p | 662.80p | 811315 |
19/09/2017 | 660.20p | 663.40p | 659.60p | 663.00p | 1318900 |
18/09/2017 | 657.20p | 659.80p | 653.60p | 659.80p | 1158935 |
15/09/2017 | 656.00p | 657.20p | 647.00p | 651.40p | 3917200 |
14/09/2017 | 663.80p | 665.00p | 655.80p | 658.40p | 1585805 |
13/09/2017 | 661.80p | 665.20p | 659.00p | 664.00p | 1764940 |
12/09/2017 | 661.00p | 666.00p | 659.00p | 665.00p | 1488340 |
11/09/2017 | 655.40p | 660.40p | 655.40p | 660.00p | 974630 |
08/09/2017 | 650.00p | 654.80p | 644.40p | 654.60p | 1340745 |
07/09/2017 | 656.80p | 657.20p | 650.40p | 651.60p | 1402935 |
06/09/2017 | 659.00p | 661.00p | 654.80p | 656.80p | 962020 |
05/09/2017 | 670.20p | 670.60p | 661.60p | 661.60p | 834490 |
04/09/2017 | 677.80p | 677.80p | 668.40p | 670.00p | 545865 |
01/09/2017 | 674.20p | 678.40p | 672.80p | 677.00p | 877690 |
31/08/2017 | 674.60p | 676.60p | 670.00p | 673.60p | 1398775 |
30/08/2017 | 673.40p | 678.40p | 668.40p | 671.00p | 1055715 |
29/08/2017 | 668.40p | 672.00p | 663.20p | 671.40p | 1369325 |
25/08/2017 | 675.80p | 681.60p | 675.20p | 675.20p | 844090 |
24/08/2017 | 675.40p | 679.40p | 673.80p | 677.60p | 1238405 |
23/08/2017 | 678.60p | 679.80p | 673.80p | 674.00p | 1259800 |
22/08/2017 | 676.80p | 681.00p | 674.80p | 678.40p | 1393925 |
21/08/2017 | 673.60p | 678.20p | 671.00p | 674.80p | 937265 |
18/08/2017 | 675.20p | 676.80p | 671.00p | 676.00p | 1173355 |
17/08/2017 | 685.40p | 686.20p | 678.80p | 679.40p | 1193520 |
16/08/2017 | 682.80p | 690.80p | 682.60p | 688.80p | 975240 |
15/08/2017 | 683.20p | 684.60p | 678.40p | 680.40p | 1255335 |
14/08/2017 | 677.80p | 682.00p | 676.40p | 681.00p | 1329255 |
11/08/2017 | 680.00p | 680.00p | 670.20p | 673.80p | 1422205 |
10/08/2017 | 695.20p | 695.40p | 681.40p | 681.80p | 1495630 |
09/08/2017 | 695.80p | 698.40p | 688.00p | 694.80p | 1337700 |
08/08/2017 | 695.60p | 704.40p | 688.20p | 700.60p | 1779005 |
07/08/2017 | 696.40p | 697.40p | 693.20p | 695.60p | 900710 |
04/08/2017 | 692.00p | 696.80p | 688.20p | 696.40p | 1368755 |
03/08/2017 | 691.40p | 694.20p | 688.00p | 693.20p | 1351735 |
02/08/2017 | 694.00p | 694.20p | 689.00p | 692.00p | 1250250 |
01/08/2017 | 691.40p | 696.00p | 687.80p | 692.20p | 1014795 |
31/07/2017 | 685.60p | 695.20p | 684.60p | 689.00p | 2264230 |
28/07/2017 | 689.20p | 692.60p | 682.20p | 689.40p | 2041420 |
27/07/2017 | 699.80p | 699.80p | 676.80p | 694.80p | 1935515 |
26/07/2017 | 669.80p | 677.20p | 667.00p | 676.60p | 1560450 |
25/07/2017 | 667.60p | 672.00p | 662.80p | 671.40p | 1114845 |
24/07/2017 | 666.60p | 669.00p | 662.60p | 665.80p | 2217445 |
21/07/2017 | 669.40p | 672.20p | 665.80p | 668.80p | 1306720 |
20/07/2017 | 663.60p | 672.20p | 654.60p | 670.80p | 2126090 |
19/07/2017 | 668.80p | 672.60p | 664.80p | 671.40p | 1095255 |
18/07/2017 | 659.80p | 668.20p | 656.20p | 666.00p | 2357675 |
17/07/2017 | 652.20p | 660.00p | 650.60p | 659.20p | 1716755 |
14/07/2017 | 656.80p | 656.80p | 649.60p | 651.40p | 1329335 |
13/07/2017 | 644.80p | 655.00p | 640.60p | 655.00p | 1752590 |
12/07/2017 | 643.80p | 646.80p | 641.20p | 644.00p | 2128340 |
11/07/2017 | 641.40p | 647.60p | 639.20p | 640.20p | 2320695 |
10/07/2017 | 645.80p | 648.20p | 638.60p | 645.00p | 2589960 |
07/07/2017 | 630.60p | 632.60p | 627.60p | 631.40p | 992545 |
06/07/2017 | 631.80p | 632.60p | 626.20p | 631.20p | 1184475 |
05/07/2017 | 623.80p | 631.60p | 620.80p | 631.60p | 1691525 |
04/07/2017 | 623.40p | 625.80p | 622.40p | 623.00p | 806740 |
03/07/2017 | 620.80p | 625.40p | 618.80p | 624.60p | 1701880 |
30/06/2017 | 616.40p | 624.60p | 613.80p | 620.80p | 2488160 |
29/06/2017 | 621.40p | 626.00p | 615.80p | 615.80p | 2045110 |
28/06/2017 | 620.80p | 623.80p | 615.00p | 620.20p | 2264235 |
27/06/2017 | 626.80p | 628.00p | 618.80p | 620.80p | 1603380 |
26/06/2017 | 633.20p | 635.00p | 629.00p | 629.20p | 1403200 |
23/06/2017 | 626.20p | 633.00p | 624.40p | 631.40p | 2350755 |
22/06/2017 | 625.40p | 630.40p | 623.00p | 625.60p | 1726820 |
21/06/2017 | 628.60p | 629.60p | 617.20p | 625.40p | 2446970 |
20/06/2017 | 632.20p | 637.00p | 629.60p | 630.20p | 1623090 |
19/06/2017 | 627.20p | 630.20p | 626.40p | 630.20p | 1005400 |
16/06/2017 | 620.40p | 626.40p | 619.80p | 623.60p | 2834430 |
15/06/2017 | 629.40p | 629.40p | 615.20p | 619.80p | 2633135 |
14/06/2017 | 628.80p | 632.80p | 624.60p | 624.60p | 2439670 |
13/06/2017 | 627.00p | 631.40p | 623.40p | 628.60p | 1807900 |
12/06/2017 | 625.20p | 629.60p | 622.20p | 624.80p | 1533720 |
09/06/2017 | 621.00p | 627.80p | 618.60p | 627.80p | 1212490 |
08/06/2017 | 623.40p | 625.40p | 620.40p | 620.80p | 1805850 |
07/06/2017 | 618.80p | 627.20p | 617.60p | 623.20p | 1772440 |
06/06/2017 | 627.40p | 627.80p | 617.32p | 620.00p | 1715480 |
05/06/2017 | 633.00p | 633.40p | 626.20p | 629.60p | 1122620 |
02/06/2017 | 637.80p | 639.00p | 630.00p | 631.60p | 1787665 |
01/06/2017 | 636.80p | 636.80p | 630.60p | 635.80p | 1230430 |
31/05/2017 | 632.40p | 635.20p | 626.40p | 631.40p | 5452185 |
30/05/2017 | 632.40p | 634.80p | 627.20p | 633.60p | 1416270 |
26/05/2017 | 633.80p | 634.60p | 620.80p | 633.00p | 1783815 |
25/05/2017 | 632.20p | 633.80p | 626.60p | 633.80p | 1404115 |
24/05/2017 | 628.00p | 629.80p | 624.40p | 629.80p | 1298960 |
23/05/2017 | 623.60p | 627.40p | 621.40p | 626.40p | 1587805 |
22/05/2017 | 625.80p | 627.20p | 623.20p | 624.00p | 1058630 |
19/05/2017 | 627.00p | 627.00p | 617.00p | 621.60p | 2577010 |
18/05/2017 | 628.80p | 628.80p | 618.40p | 625.00p | 2076620 |
17/05/2017 | 639.80p | 642.60p | 626.20p | 628.20p | 2350380 |
16/05/2017 | 642.80p | 647.80p | 639.80p | 641.20p | 2661240 |
15/05/2017 | 645.60p | 649.20p | 643.80p | 646.00p | 2852510 |
12/05/2017 | 654.20p | 656.60p | 644.80p | 644.80p | 2645350 |
11/05/2017 | 654.20p | 656.80p | 652.20p | 653.20p | 1694525 |
10/05/2017 | 649.80p | 655.40p | 648.60p | 655.40p | 1670185 |
09/05/2017 | 647.60p | 652.60p | 645.40p | 650.80p | 1211550 |
08/05/2017 | 643.80p | 648.00p | 641.00p | 647.60p | 1419570 |
05/05/2017 | 642.00p | 645.40p | 638.20p | 644.00p | 1437530 |
04/05/2017 | 641.00p | 648.00p | 638.60p | 648.00p | 1727230 |
03/05/2017 | 642.80p | 643.95p | 636.80p | 640.00p | 1179275 |
02/05/2017 | 637.00p | 644.40p | 635.60p | 644.40p | 1610555 |
28/04/2017 | 641.80p | 641.80p | 636.00p | 637.40p | 2039050 |
27/04/2017 | 636.60p | 641.00p | 631.60p | 641.00p | 1533265 |
26/04/2017 | 630.00p | 640.20p | 627.60p | 639.60p | 2326375 |
25/04/2017 | 629.00p | 634.20p | 627.60p | 631.00p | 2108515 |
24/04/2017 | 624.80p | 628.80p | 621.20p | 628.40p | 2200550 |
21/04/2017 | 612.60p | 617.60p | 612.00p | 613.80p | 2037140 |
20/04/2017 | 610.80p | 616.20p | 608.60p | 614.60p | 1971420 |
19/04/2017 | 613.60p | 616.80p | 610.20p | 612.40p | 2445175 |
18/04/2017 | 623.00p | 625.60p | 611.80p | 611.80p | 2132385 |
13/04/2017 | 620.00p | 622.40p | 615.80p | 622.40p | 1584075 |
12/04/2017 | 630.40p | 630.40p | 619.00p | 621.00p | 2462995 |
11/04/2017 | 623.80p | 630.60p | 623.20p | 627.20p | 1502650 |
10/04/2017 | 623.60p | 629.20p | 622.40p | 626.00p | 2098530 |
07/04/2017 | 617.20p | 622.80p | 615.60p | 622.80p | 1889060 |
06/04/2017 | 611.80p | 616.60p | 606.40p | 616.40p | 1615910 |
05/04/2017 | 615.40p | 619.00p | 613.40p | 616.60p | 1198445 |
04/04/2017 | 609.80p | 617.80p | 601.20p | 617.20p | 2267780 |
03/04/2017 | 607.00p | 608.80p | 601.80p | 607.40p | 3192005 |
31/03/2017 | 605.80p | 610.40p | 602.40p | 606.00p | 2752430 |
30/03/2017 | 609.80p | 616.83p | 600.40p | 608.00p | 1518395 |
*Close Price adjusted for both dividends and splits