Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/01/2018 | 571.00p | 579.00p | 571.00p | 576.60p | 1983435 |
15/01/2018 | 575.80p | 576.80p | 570.40p | 572.20p | 1419366 |
12/01/2018 | 572.80p | 575.80p | 570.80p | 574.60p | 3101108 |
11/01/2018 | 576.20p | 577.60p | 570.60p | 573.00p | 1418209 |
10/01/2018 | 584.60p | 586.00p | 574.40p | 575.00p | 1776124 |
09/01/2018 | 587.00p | 590.80p | 584.80p | 587.40p | 1891556 |
08/01/2018 | 584.40p | 589.60p | 584.10p | 587.60p | 2199161 |
05/01/2018 | 580.00p | 586.60p | 577.88p | 586.60p | 1770997 |
04/01/2018 | 582.80p | 584.40p | 576.20p | 579.40p | 2594455 |
03/01/2018 | 577.00p | 585.30p | 576.60p | 583.20p | 1287518 |
02/01/2018 | 587.00p | 587.00p | 577.00p | 579.00p | 1673035 |
29/12/2017 | 583.00p | 589.00p | 580.00p | 587.00p | 964300 |
28/12/2017 | 579.00p | 583.00p | 579.00p | 581.00p | 1275663 |
27/12/2017 | 579.50p | 581.00p | 577.00p | 579.00p | 1776111 |
22/12/2017 | 577.00p | 578.50p | 574.50p | 577.00p | 936373 |
21/12/2017 | 578.00p | 578.50p | 574.50p | 577.50p | 1471955 |
20/12/2017 | 576.50p | 578.50p | 575.00p | 576.50p | 1875186 |
19/12/2017 | 577.50p | 580.50p | 575.50p | 577.50p | 1902886 |
18/12/2017 | 573.50p | 581.00p | 573.50p | 576.50p | 2491742 |
15/12/2017 | 575.50p | 579.50p | 570.50p | 574.50p | 6788508 |
14/12/2017 | 562.00p | 571.00p | 561.50p | 568.00p | 2962326 |
13/12/2017 | 563.50p | 563.50p | 555.50p | 560.50p | 3291615 |
12/12/2017 | 558.00p | 562.17p | 554.50p | 562.00p | 2864319 |
11/12/2017 | 562.00p | 564.50p | 553.50p | 555.50p | 1675527 |
08/12/2017 | 543.50p | 562.50p | 543.50p | 561.00p | 2702528 |
07/12/2017 | 546.00p | 548.50p | 542.50p | 545.50p | 2126246 |
06/12/2017 | 545.50p | 549.00p | 543.00p | 544.00p | 2359811 |
05/12/2017 | 541.00p | 545.50p | 540.50p | 545.00p | 2496868 |
04/12/2017 | 542.00p | 546.00p | 538.50p | 539.00p | 2934171 |
01/12/2017 | 548.00p | 551.50p | 539.50p | 540.50p | 3277501 |
30/11/2017 | 547.00p | 551.00p | 545.50p | 548.50p | 3423905 |
29/11/2017 | 560.00p | 561.00p | 549.34p | 549.50p | 2189111 |
28/11/2017 | 559.50p | 562.00p | 557.00p | 560.50p | 1964710 |
27/11/2017 | 556.50p | 564.00p | 556.50p | 559.50p | 1804989 |
24/11/2017 | 559.50p | 561.00p | 557.25p | 558.00p | 989016 |
23/11/2017 | 558.50p | 561.50p | 555.50p | 559.00p | 1053586 |
22/11/2017 | 555.50p | 561.50p | 555.00p | 558.50p | 2133496 |
21/11/2017 | 558.50p | 561.50p | 556.00p | 557.50p | 2069986 |
20/11/2017 | 553.00p | 562.39p | 558.00p | 557.50p | 1452317 |
17/11/2017 | 557.00p | 560.50p | 556.50p | 558.00p | 1937543 |
16/11/2017 | 554.50p | 559.50p | 554.00p | 559.50p | 2047309 |
15/11/2017 | 551.50p | 554.00p | 550.00p | 553.00p | 2459079 |
14/11/2017 | 547.00p | 552.50p | 547.00p | 551.00p | 2023560 |
13/11/2017 | 549.50p | 549.50p | 543.50p | 547.00p | 1716519 |
10/11/2017 | 549.50p | 550.00p | 546.00p | 546.50p | 2349864 |
09/11/2017 | 551.00p | 554.00p | 548.00p | 548.50p | 2726084 |
08/11/2017 | 546.00p | 550.67p | 546.00p | 550.50p | 1927237 |
07/11/2017 | 547.50p | 548.50p | 545.72p | 547.00p | 2716229 |
06/11/2017 | 545.50p | 548.00p | 544.50p | 547.00p | 1644759 |
03/11/2017 | 545.50p | 548.50p | 544.00p | 548.00p | 2102431 |
02/11/2017 | 537.50p | 543.00p | 536.00p | 543.00p | 2623286 |
01/11/2017 | 547.00p | 547.00p | 536.50p | 537.00p | 3206228 |
31/10/2017 | 548.50p | 548.50p | 527.08p | 543.00p | 3133476 |
30/10/2017 | 527.50p | 530.00p | 526.50p | 527.00p | 1868408 |
27/10/2017 | 534.50p | 535.50p | 528.00p | 530.00p | 2826624 |
26/10/2017 | 536.00p | 536.50p | 530.22p | 532.50p | 2712649 |
25/10/2017 | 545.50p | 545.50p | 534.50p | 535.00p | 4094953 |
24/10/2017 | 543.00p | 549.50p | 543.00p | 545.50p | 2304786 |
23/10/2017 | 548.50p | 548.50p | 543.11p | 545.50p | 2180372 |
20/10/2017 | 555.50p | 556.50p | 548.95p | 549.00p | 2798781 |
19/10/2017 | 543.00p | 555.00p | 543.00p | 551.50p | 3145824 |
18/10/2017 | 551.00p | 555.54p | 549.50p | 554.00p | 1990100 |
17/10/2017 | 550.00p | 550.00p | 545.00p | 547.50p | 2768948 |
16/10/2017 | 548.50p | 550.00p | 547.00p | 548.50p | 2438559 |
13/10/2017 | 548.00p | 552.50p | 546.00p | 549.50p | 3189506 |
12/10/2017 | 545.50p | 551.50p | 545.50p | 550.00p | 1521807 |
11/10/2017 | 542.00p | 547.50p | 541.50p | 547.50p | 1635048 |
10/10/2017 | 535.50p | 543.50p | 534.50p | 542.50p | 2083736 |
09/10/2017 | 532.00p | 535.50p | 532.00p | 534.50p | 1221313 |
06/10/2017 | 535.50p | 536.00p | 532.50p | 533.50p | 1701311 |
05/10/2017 | 534.00p | 539.50p | 533.00p | 534.00p | 2030056 |
04/10/2017 | 538.50p | 542.00p | 533.00p | 535.00p | 2066671 |
03/10/2017 | 537.00p | 541.50p | 536.50p | 540.00p | 1716576 |
02/10/2017 | 536.50p | 541.50p | 536.00p | 538.50p | 1819471 |
29/09/2017 | 529.00p | 536.00p | 529.00p | 536.00p | 1682925 |
28/09/2017 | 530.50p | 530.50p | 525.50p | 527.50p | 1388367 |
27/09/2017 | 531.50p | 533.50p | 528.00p | 528.50p | 1593193 |
26/09/2017 | 528.00p | 532.00p | 528.00p | 532.00p | 1841418 |
25/09/2017 | 528.50p | 534.00p | 528.50p | 531.50p | 1358973 |
22/09/2017 | 524.50p | 532.00p | 524.50p | 532.00p | 1427384 |
21/09/2017 | 531.50p | 532.50p | 528.00p | 528.00p | 1639308 |
20/09/2017 | 531.50p | 534.00p | 530.00p | 533.50p | 1445438 |
19/09/2017 | 530.00p | 534.00p | 529.00p | 532.50p | 1885436 |
18/09/2017 | 535.00p | 535.00p | 530.50p | 532.00p | 1244032 |
15/09/2017 | 533.00p | 534.50p | 526.00p | 532.00p | 4819245 |
14/09/2017 | 535.00p | 537.00p | 530.00p | 532.00p | 2133340 |
13/09/2017 | 537.50p | 538.50p | 534.00p | 534.00p | 1620286 |
12/09/2017 | 542.50p | 545.50p | 540.00p | 540.00p | 1676460 |
11/09/2017 | 538.50p | 545.00p | 538.00p | 543.00p | 1362787 |
08/09/2017 | 536.50p | 538.50p | 532.50p | 537.50p | 1081115 |
07/09/2017 | 532.00p | 540.50p | 532.00p | 538.00p | 1375330 |
06/09/2017 | 531.50p | 533.00p | 528.50p | 533.00p | 1562109 |
05/09/2017 | 537.50p | 542.00p | 531.00p | 532.00p | 1615512 |
04/09/2017 | 535.00p | 541.00p | 535.00p | 540.50p | 1322243 |
01/09/2017 | 538.50p | 540.00p | 536.00p | 537.50p | 1578506 |
31/08/2017 | 535.50p | 539.00p | 534.50p | 538.00p | 2325465 |
30/08/2017 | 532.00p | 534.50p | 529.00p | 534.00p | 1932886 |
29/08/2017 | 527.50p | 531.00p | 524.00p | 528.50p | 2108779 |
25/08/2017 | 530.50p | 531.50p | 525.00p | 527.50p | 1986725 |
24/08/2017 | 527.50p | 533.50p | 527.50p | 530.50p | 2162693 |
23/08/2017 | 531.00p | 532.50p | 526.00p | 529.00p | 1395843 |
22/08/2017 | 527.00p | 530.00p | 527.00p | 530.00p | 1432450 |
21/08/2017 | 519.00p | 527.50p | 519.00p | 526.50p | 1552349 |
18/08/2017 | 527.50p | 529.00p | 522.00p | 522.00p | 2061717 |
17/08/2017 | 533.50p | 535.00p | 531.00p | 531.00p | 1330535 |
16/08/2017 | 541.00p | 541.50p | 536.50p | 537.50p | 2533117 |
15/08/2017 | 534.00p | 543.00p | 533.50p | 538.00p | 2304815 |
14/08/2017 | 526.00p | 532.50p | 526.00p | 532.00p | 2204617 |
11/08/2017 | 532.50p | 532.50p | 525.00p | 526.00p | 1306989 |
10/08/2017 | 540.00p | 540.00p | 532.00p | 532.50p | 1009483 |
09/08/2017 | 534.00p | 539.50p | 532.50p | 539.50p | 1674964 |
08/08/2017 | 541.50p | 543.00p | 536.00p | 538.00p | 1169136 |
07/08/2017 | 543.50p | 543.50p | 538.00p | 539.50p | 1215842 |
04/08/2017 | 532.50p | 542.00p | 532.00p | 540.50p | 1969011 |
03/08/2017 | 533.00p | 535.00p | 528.50p | 534.00p | 1877741 |
02/08/2017 | 531.50p | 531.50p | 524.50p | 530.00p | 1668272 |
01/08/2017 | 529.50p | 531.00p | 526.50p | 528.50p | 1653528 |
31/07/2017 | 526.00p | 532.50p | 524.50p | 527.00p | 3615789 |
28/07/2017 | 529.50p | 531.50p | 523.50p | 526.50p | 2486907 |
27/07/2017 | 524.00p | 531.00p | 522.50p | 531.00p | 2696033 |
26/07/2017 | 522.50p | 534.50p | 522.00p | 522.50p | 2707657 |
25/07/2017 | 527.50p | 547.50p | 517.50p | 519.50p | 4053395 |
24/07/2017 | 508.00p | 512.00p | 504.00p | 505.00p | 2795650 |
21/07/2017 | 508.50p | 512.50p | 508.50p | 510.50p | 1946516 |
20/07/2017 | 504.50p | 510.50p | 504.50p | 510.00p | 1451632 |
19/07/2017 | 504.00p | 507.50p | 498.70p | 505.50p | 1643631 |
18/07/2017 | 495.30p | 503.50p | 494.70p | 500.00p | 1857836 |
17/07/2017 | 494.20p | 496.00p | 491.80p | 494.60p | 1031671 |
14/07/2017 | 493.40p | 497.10p | 490.70p | 494.90p | 1904773 |
13/07/2017 | 490.70p | 491.70p | 487.70p | 491.10p | 2434842 |
12/07/2017 | 482.20p | 490.80p | 482.20p | 489.90p | 2035158 |
11/07/2017 | 484.00p | 486.50p | 477.70p | 480.10p | 1819036 |
10/07/2017 | 481.50p | 485.70p | 479.70p | 483.00p | 1371375 |
07/07/2017 | 480.40p | 481.40p | 477.30p | 481.40p | 1814366 |
06/07/2017 | 483.90p | 488.20p | 478.20p | 481.10p | 2309960 |
05/07/2017 | 487.10p | 487.20p | 484.00p | 486.20p | 1673122 |
04/07/2017 | 486.40p | 488.50p | 485.60p | 486.60p | 1008967 |
03/07/2017 | 489.20p | 489.90p | 484.20p | 486.50p | 1819469 |
30/06/2017 | 484.00p | 489.20p | 482.60p | 489.20p | 3946688 |
29/06/2017 | 486.30p | 488.80p | 481.50p | 485.70p | 1894032 |
28/06/2017 | 492.40p | 493.70p | 485.20p | 485.20p | 4052062 |
27/06/2017 | 498.00p | 499.10p | 492.10p | 495.50p | 1733357 |
26/06/2017 | 496.00p | 501.00p | 496.00p | 497.30p | 1923316 |
23/06/2017 | 495.10p | 495.80p | 489.40p | 494.90p | 1738284 |
22/06/2017 | 495.40p | 496.50p | 492.10p | 494.80p | 1900886 |
21/06/2017 | 504.00p | 504.00p | 497.10p | 497.40p | 2400333 |
20/06/2017 | 506.50p | 508.50p | 503.00p | 504.50p | 1819083 |
19/06/2017 | 506.00p | 507.00p | 503.50p | 507.00p | 2400403 |
16/06/2017 | 497.00p | 503.50p | 493.90p | 503.50p | 27805364 |
15/06/2017 | 502.00p | 503.00p | 492.70p | 495.90p | 2992916 |
14/06/2017 | 502.00p | 508.00p | 501.50p | 503.00p | 2993289 |
13/06/2017 | 502.50p | 505.50p | 499.10p | 503.00p | 2700858 |
12/06/2017 | 500.00p | 501.50p | 496.30p | 498.70p | 1968445 |
09/06/2017 | 501.00p | 504.00p | 492.70p | 500.50p | 2184182 |
08/06/2017 | 498.20p | 503.50p | 494.40p | 500.00p | 2687402 |
07/06/2017 | 492.40p | 501.50p | 491.40p | 496.70p | 2773369 |
06/06/2017 | 495.50p | 496.10p | 491.40p | 492.10p | 2138284 |
05/06/2017 | 502.00p | 504.50p | 492.80p | 493.40p | 1552030 |
02/06/2017 | 506.50p | 506.50p | 499.40p | 501.00p | 2470540 |
01/06/2017 | 506.00p | 512.00p | 503.00p | 504.00p | 2123004 |
31/05/2017 | 501.00p | 504.00p | 497.60p | 503.00p | 4347566 |
30/05/2017 | 492.20p | 498.60p | 489.70p | 497.30p | 2870307 |
26/05/2017 | 487.70p | 491.40p | 487.70p | 490.70p | 2346054 |
25/05/2017 | 492.00p | 493.47p | 488.90p | 489.30p | 1435395 |
24/05/2017 | 488.00p | 490.40p | 485.90p | 489.50p | 1914600 |
23/05/2017 | 491.40p | 492.70p | 486.50p | 488.00p | 2200908 |
22/05/2017 | 488.10p | 493.00p | 488.10p | 490.40p | 2317281 |
19/05/2017 | 490.50p | 495.60p | 488.70p | 489.40p | 2420318 |
18/05/2017 | 490.40p | 491.20p | 483.60p | 488.10p | 1696409 |
17/05/2017 | 498.00p | 498.00p | 490.60p | 492.60p | 2362462 |
16/05/2017 | 491.80p | 494.80p | 491.40p | 494.80p | 1448118 |
15/05/2017 | 491.90p | 493.70p | 491.31p | 492.10p | 1650818 |
12/05/2017 | 492.30p | 496.90p | 491.70p | 492.30p | 2698848 |
11/05/2017 | 496.30p | 497.20p | 493.90p | 495.50p | 2848990 |
10/05/2017 | 498.80p | 501.03p | 495.60p | 496.20p | 1858432 |
09/05/2017 | 493.00p | 501.50p | 491.80p | 499.20p | 2306767 |
08/05/2017 | 488.80p | 497.60p | 487.00p | 491.10p | 2041919 |
05/05/2017 | 484.40p | 490.60p | 482.90p | 488.60p | 2083105 |
04/05/2017 | 486.80p | 488.20p | 482.50p | 483.60p | 1554176 |
03/05/2017 | 486.50p | 487.80p | 481.50p | 487.20p | 1492043 |
02/05/2017 | 488.50p | 490.16p | 483.10p | 488.40p | 2442475 |
28/04/2017 | 486.00p | 489.10p | 482.85p | 485.70p | 2680296 |
27/04/2017 | 492.00p | 492.90p | 489.20p | 489.80p | 1623325 |
26/04/2017 | 491.90p | 494.30p | 487.60p | 493.00p | 2312920 |
25/04/2017 | 488.00p | 495.20p | 486.20p | 492.60p | 2373094 |
24/04/2017 | 490.50p | 492.65p | 484.95p | 488.00p | 2266274 |
21/04/2017 | 483.90p | 486.68p | 480.70p | 483.10p | 2926218 |
20/04/2017 | 484.00p | 484.00p | 479.52p | 482.40p | 2090157 |
19/04/2017 | 484.90p | 488.50p | 481.60p | 482.90p | 3427428 |
18/04/2017 | 478.70p | 484.30p | 477.90p | 484.30p | 2627483 |
13/04/2017 | 476.60p | 480.10p | 474.80p | 479.90p | 1969192 |
12/04/2017 | 475.60p | 479.40p | 474.50p | 477.70p | 1592106 |
11/04/2017 | 473.00p | 478.50p | 471.80p | 476.20p | 2024331 |
10/04/2017 | 477.50p | 477.60p | 471.40p | 474.20p | 1556746 |
07/04/2017 | 470.70p | 475.80p | 468.20p | 475.70p | 2461292 |
06/04/2017 | 457.90p | 469.20p | 457.10p | 469.20p | 3268411 |
05/04/2017 | 459.90p | 459.90p | 454.90p | 457.80p | 1814831 |
04/04/2017 | 454.40p | 456.00p | 450.90p | 456.00p | 1737355 |
03/04/2017 | 456.50p | 456.60p | 450.90p | 452.50p | 1775772 |
31/03/2017 | 451.90p | 456.60p | 451.10p | 456.20p | 3288981 |
*Close Price adjusted for both dividends and splits