Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/02/2018 | 460.38p | 460.66p | 454.99p | 456.94p | 3127878 |
02/02/2018 | 471.74p | 473.78p | 464.11p | 464.29p | 2577906 |
01/02/2018 | 470.43p | 472.55p | 467.08p | 468.20p | 2942030 |
31/01/2018 | 473.78p | 474.16p | 467.64p | 468.39p | 3279825 |
30/01/2018 | 473.78p | 479.33p | 472.11p | 472.48p | 3047134 |
29/01/2018 | 476.20p | 480.85p | 473.78p | 476.39p | 4487023 |
26/01/2018 | 466.90p | 475.27p | 463.73p | 473.78p | 3043672 |
25/01/2018 | 466.90p | 471.55p | 464.01p | 465.41p | 3223753 |
24/01/2018 | 476.76p | 477.69p | 468.76p | 468.76p | 3941710 |
23/01/2018 | 468.94p | 478.62p | 465.60p | 477.88p | 4906953 |
22/01/2018 | 473.97p | 477.32p | 466.53p | 466.53p | 3645666 |
19/01/2018 | 479.55p | 481.60p | 475.09p | 475.09p | 5010232 |
18/01/2018 | 478.44p | 479.18p | 475.09p | 478.81p | 2694407 |
17/01/2018 | 478.81p | 479.74p | 474.16p | 476.57p | 3869458 |
16/01/2018 | 473.97p | 477.50p | 470.25p | 477.50p | 4063460 |
15/01/2018 | 469.69p | 473.41p | 465.34p | 472.29p | 3652204 |
12/01/2018 | 469.32p | 472.85p | 466.34p | 468.01p | 4357880 |
11/01/2018 | 476.57p | 476.76p | 467.27p | 467.27p | 4052911 |
10/01/2018 | 476.76p | 477.13p | 472.67p | 476.76p | 4304889 |
09/01/2018 | 478.06p | 479.55p | 473.04p | 476.39p | 3245224 |
08/01/2018 | 482.34p | 482.90p | 476.76p | 476.95p | 2780232 |
05/01/2018 | 478.99p | 482.53p | 478.44p | 481.97p | 3911265 |
04/01/2018 | 480.48p | 480.67p | 476.20p | 478.99p | 2811552 |
03/01/2018 | 479.55p | 480.67p | 475.83p | 477.50p | 2398730 |
02/01/2018 | 483.83p | 484.39p | 472.85p | 478.06p | 2712108 |
29/12/2017 | 476.39p | 484.30p | 475.92p | 481.51p | 1485987 |
28/12/2017 | 481.04p | 482.90p | 475.92p | 476.39p | 2035759 |
27/12/2017 | 478.71p | 480.58p | 472.67p | 479.64p | 2720121 |
22/12/2017 | 479.64p | 482.90p | 475.46p | 476.85p | 1429700 |
21/12/2017 | 482.90p | 486.06p | 479.64p | 481.97p | 4358970 |
20/12/2017 | 483.37p | 484.30p | 479.18p | 481.51p | 4432136 |
19/12/2017 | 473.60p | 480.11p | 469.88p | 479.64p | 5040758 |
18/12/2017 | 469.41p | 478.71p | 469.41p | 474.99p | 5710940 |
15/12/2017 | 473.13p | 477.55p | 467.08p | 467.08p | 24739992 |
14/12/2017 | 483.37p | 483.37p | 474.29p | 474.99p | 5460876 |
13/12/2017 | 487.09p | 487.55p | 475.10p | 483.37p | 7135060 |
12/12/2017 | 487.09p | 488.95p | 480.01p | 487.09p | 4074600 |
11/12/2017 | 485.23p | 488.59p | 481.40p | 483.83p | 4209569 |
08/12/2017 | 490.35p | 493.96p | 482.90p | 485.69p | 4434204 |
07/12/2017 | 512.68p | 525.70p | 482.44p | 488.48p | 8937866 |
06/12/2017 | 498.25p | 503.37p | 495.93p | 501.51p | 2627097 |
05/12/2017 | 501.51p | 504.77p | 497.32p | 501.05p | 2128981 |
04/12/2017 | 505.70p | 509.42p | 501.05p | 501.51p | 2520678 |
01/12/2017 | 502.44p | 507.09p | 497.79p | 499.65p | 2867829 |
30/11/2017 | 503.37p | 506.84p | 500.11p | 502.44p | 3947698 |
29/11/2017 | 519.65p | 525.70p | 504.77p | 505.23p | 4433280 |
28/11/2017 | 514.07p | 523.38p | 510.35p | 519.65p | 5543982 |
27/11/2017 | 507.09p | 518.26p | 504.19p | 515.47p | 2837100 |
24/11/2017 | 505.70p | 509.65p | 500.11p | 508.49p | 3977432 |
23/11/2017 | 498.72p | 504.77p | 495.00p | 503.37p | 2543774 |
22/11/2017 | 495.46p | 500.11p | 489.88p | 498.72p | 2760374 |
21/11/2017 | 498.72p | 500.58p | 493.03p | 496.39p | 2711175 |
20/11/2017 | 491.28p | 498.72p | 490.00p | 497.32p | 3006845 |
17/11/2017 | 485.69p | 492.67p | 483.73p | 490.81p | 2541318 |
16/11/2017 | 477.32p | 488.48p | 475.51p | 487.55p | 3839723 |
15/11/2017 | 477.32p | 478.25p | 474.06p | 475.92p | 2520963 |
14/11/2017 | 477.78p | 484.30p | 476.85p | 479.64p | 3598598 |
13/11/2017 | 480.11p | 480.84p | 475.46p | 476.85p | 2381243 |
10/11/2017 | 482.44p | 484.25p | 478.25p | 478.25p | 2174049 |
09/11/2017 | 485.69p | 487.09p | 480.11p | 481.04p | 2282356 |
08/11/2017 | 483.83p | 486.16p | 481.51p | 485.69p | 2071512 |
07/11/2017 | 489.88p | 491.65p | 481.97p | 483.37p | 2166808 |
06/11/2017 | 491.28p | 493.60p | 488.02p | 490.35p | 1170159 |
03/11/2017 | 489.41p | 493.14p | 488.48p | 491.28p | 2114173 |
02/11/2017 | 488.95p | 488.95p | 482.44p | 487.55p | 5685469 |
01/11/2017 | 488.02p | 494.07p | 487.55p | 488.02p | 4115797 |
31/10/2017 | 480.11p | 496.72p | 477.31p | 484.76p | 6224908 |
30/10/2017 | 473.60p | 487.74p | 472.67p | 479.64p | 3746891 |
27/10/2017 | 474.53p | 483.26p | 470.81p | 473.13p | 4538779 |
26/10/2017 | 467.08p | 479.64p | 467.08p | 474.53p | 5081356 |
25/10/2017 | 460.29p | 470.81p | 459.82p | 467.08p | 3757389 |
24/10/2017 | 460.01p | 463.79p | 458.24p | 460.94p | 2468167 |
23/10/2017 | 456.48p | 461.22p | 454.90p | 460.94p | 2647165 |
20/10/2017 | 459.83p | 460.01p | 454.52p | 455.92p | 9404866 |
19/10/2017 | 454.43p | 458.43p | 450.06p | 457.04p | 3199736 |
18/10/2017 | 440.29p | 459.27p | 439.82p | 455.55p | 9163563 |
17/10/2017 | 445.50p | 446.33p | 438.61p | 439.26p | 3466128 |
16/10/2017 | 451.27p | 452.79p | 445.09p | 445.96p | 2177321 |
13/10/2017 | 450.43p | 453.03p | 445.96p | 452.48p | 2333998 |
12/10/2017 | 453.31p | 456.20p | 451.45p | 452.66p | 2922275 |
11/10/2017 | 459.64p | 459.64p | 447.92p | 456.38p | 4221734 |
10/10/2017 | 468.94p | 468.94p | 465.13p | 466.15p | 1483673 |
09/10/2017 | 465.69p | 468.48p | 464.29p | 467.55p | 1260948 |
06/10/2017 | 468.48p | 468.94p | 465.22p | 465.22p | 1089903 |
05/10/2017 | 471.74p | 471.74p | 467.08p | 467.08p | 1861374 |
04/10/2017 | 472.67p | 481.04p | 468.01p | 479.18p | 3034744 |
03/10/2017 | 466.15p | 472.20p | 466.15p | 471.27p | 1663102 |
02/10/2017 | 457.22p | 466.62p | 457.22p | 466.62p | 2797179 |
29/09/2017 | 460.94p | 463.08p | 458.52p | 458.62p | 3238356 |
28/09/2017 | 460.01p | 462.43p | 455.55p | 460.38p | 1179689 |
27/09/2017 | 460.01p | 460.20p | 456.48p | 457.41p | 1484026 |
26/09/2017 | 460.57p | 460.76p | 457.13p | 459.36p | 1939752 |
25/09/2017 | 461.87p | 464.20p | 459.45p | 459.83p | 1376368 |
22/09/2017 | 459.92p | 465.69p | 458.90p | 461.50p | 1553337 |
21/09/2017 | 463.55p | 463.55p | 459.83p | 461.97p | 1845802 |
20/09/2017 | 462.62p | 463.92p | 460.38p | 462.43p | 1755453 |
19/09/2017 | 456.85p | 462.15p | 452.29p | 462.06p | 1618796 |
18/09/2017 | 459.83p | 459.83p | 456.48p | 457.87p | 2358250 |
15/09/2017 | 465.22p | 465.22p | 455.36p | 456.66p | 8397705 |
14/09/2017 | 470.81p | 472.20p | 462.99p | 466.15p | 2783598 |
13/09/2017 | 472.20p | 476.39p | 468.48p | 471.27p | 2291840 |
12/09/2017 | 466.15p | 474.53p | 465.22p | 474.06p | 3979126 |
11/09/2017 | 460.76p | 466.62p | 460.76p | 465.22p | 1764115 |
08/09/2017 | 454.71p | 461.69p | 454.34p | 461.50p | 1299504 |
07/09/2017 | 453.50p | 457.97p | 450.89p | 456.66p | 1984693 |
06/09/2017 | 455.27p | 455.92p | 452.38p | 454.52p | 1721561 |
05/09/2017 | 465.22p | 471.74p | 456.29p | 457.41p | 2540202 |
04/09/2017 | 463.36p | 463.46p | 458.80p | 461.13p | 1679677 |
01/09/2017 | 460.94p | 465.69p | 460.94p | 463.36p | 3018779 |
31/08/2017 | 459.08p | 465.69p | 457.50p | 463.18p | 4398792 |
30/08/2017 | 454.62p | 458.15p | 451.64p | 457.31p | 1833267 |
29/08/2017 | 463.46p | 463.64p | 451.92p | 454.52p | 4521332 |
25/08/2017 | 464.76p | 467.08p | 462.06p | 462.71p | 1464624 |
24/08/2017 | 466.62p | 467.55p | 463.08p | 463.36p | 2051995 |
23/08/2017 | 464.48p | 467.08p | 462.99p | 465.22p | 1413716 |
22/08/2017 | 462.62p | 466.15p | 462.06p | 466.15p | 2591736 |
21/08/2017 | 457.59p | 465.04p | 457.59p | 462.71p | 1309610 |
18/08/2017 | 462.99p | 464.94p | 459.08p | 462.99p | 1516288 |
17/08/2017 | 468.01p | 471.74p | 464.48p | 465.69p | 1522705 |
16/08/2017 | 459.73p | 468.01p | 459.27p | 466.62p | 2444593 |
15/08/2017 | 462.43p | 466.15p | 458.52p | 458.71p | 1601968 |
14/08/2017 | 454.99p | 462.34p | 454.99p | 460.38p | 1127753 |
11/08/2017 | 455.64p | 462.62p | 454.99p | 458.71p | 1788476 |
10/08/2017 | 461.13p | 463.18p | 458.80p | 460.20p | 1478939 |
09/08/2017 | 463.55p | 463.55p | 456.76p | 460.11p | 1952228 |
08/08/2017 | 465.69p | 467.08p | 463.08p | 464.29p | 1423060 |
07/08/2017 | 465.69p | 468.48p | 462.06p | 465.69p | 1999448 |
04/08/2017 | 454.06p | 468.94p | 450.62p | 464.39p | 3309620 |
03/08/2017 | 451.27p | 462.34p | 450.52p | 453.96p | 3626312 |
02/08/2017 | 452.48p | 454.71p | 445.40p | 447.08p | 2453444 |
01/08/2017 | 448.48p | 453.22p | 445.78p | 452.38p | 1963891 |
31/07/2017 | 449.59p | 450.62p | 446.71p | 449.22p | 1722875 |
28/07/2017 | 452.94p | 452.94p | 447.82p | 448.57p | 1245053 |
27/07/2017 | 455.36p | 455.92p | 451.27p | 454.43p | 2214853 |
26/07/2017 | 448.20p | 451.82p | 446.15p | 451.64p | 2036634 |
25/07/2017 | 445.78p | 448.85p | 444.38p | 446.89p | 1958874 |
24/07/2017 | 449.22p | 449.22p | 441.78p | 444.57p | 2397196 |
21/07/2017 | 453.50p | 453.50p | 446.52p | 449.31p | 2486001 |
20/07/2017 | 448.85p | 453.50p | 448.57p | 451.45p | 2010193 |
19/07/2017 | 445.87p | 449.41p | 444.47p | 448.57p | 2245244 |
18/07/2017 | 449.59p | 450.99p | 442.24p | 444.75p | 2206058 |
17/07/2017 | 451.08p | 456.94p | 448.66p | 449.50p | 1785049 |
14/07/2017 | 452.10p | 453.13p | 449.31p | 451.36p | 1546297 |
13/07/2017 | 451.82p | 454.34p | 450.71p | 452.10p | 2966953 |
12/07/2017 | 452.38p | 457.22p | 451.64p | 452.10p | 2858645 |
11/07/2017 | 455.83p | 459.45p | 450.62p | 451.08p | 1942461 |
10/07/2017 | 456.20p | 458.43p | 452.29p | 456.10p | 2222394 |
07/07/2017 | 450.15p | 456.20p | 447.64p | 455.45p | 3963622 |
06/07/2017 | 447.36p | 453.69p | 446.89p | 450.34p | 3346086 |
05/07/2017 | 454.06p | 459.92p | 450.52p | 450.52p | 7068442 |
04/07/2017 | 446.71p | 454.80p | 446.71p | 452.10p | 3689754 |
03/07/2017 | 446.43p | 452.01p | 439.82p | 447.64p | 6107280 |
30/06/2017 | 447.36p | 454.71p | 440.29p | 440.66p | 5072900 |
29/06/2017 | 425.68p | 453.87p | 418.98p | 447.92p | 11431000 |
28/06/2017 | 413.12p | 415.26p | 409.02p | 413.21p | 3536680 |
27/06/2017 | 416.00p | 418.14p | 413.58p | 415.07p | 1146488 |
26/06/2017 | 419.72p | 421.96p | 416.47p | 417.03p | 1125028 |
23/06/2017 | 419.63p | 422.33p | 417.03p | 419.54p | 1499385 |
22/06/2017 | 424.47p | 425.03p | 418.42p | 420.38p | 1596263 |
21/06/2017 | 423.63p | 428.84p | 422.79p | 425.31p | 2029709 |
20/06/2017 | 422.70p | 427.07p | 422.70p | 423.63p | 1515369 |
19/06/2017 | 424.93p | 426.42p | 421.77p | 421.77p | 1306184 |
16/06/2017 | 415.63p | 423.26p | 415.63p | 422.42p | 4149172 |
15/06/2017 | 422.89p | 425.12p | 409.12p | 412.93p | 3641886 |
14/06/2017 | 421.49p | 425.12p | 419.07p | 423.35p | 2638398 |
13/06/2017 | 420.56p | 423.73p | 417.96p | 420.47p | 3918888 |
12/06/2017 | 410.14p | 417.21p | 408.28p | 417.12p | 2602586 |
09/06/2017 | 404.09p | 412.00p | 402.86p | 412.00p | 3211326 |
08/06/2017 | 402.05p | 404.65p | 397.30p | 402.79p | 2055360 |
07/06/2017 | 405.49p | 408.00p | 398.42p | 401.49p | 3200066 |
06/06/2017 | 404.56p | 407.50p | 402.98p | 403.35p | 2648936 |
05/06/2017 | 408.47p | 410.42p | 404.84p | 406.79p | 3405891 |
02/06/2017 | 411.26p | 412.00p | 407.35p | 408.37p | 1771322 |
01/06/2017 | 409.30p | 410.88p | 406.51p | 410.61p | 2522840 |
31/05/2017 | 406.33p | 408.09p | 404.19p | 406.79p | 2519439 |
30/05/2017 | 401.39p | 406.23p | 399.16p | 405.30p | 2370820 |
26/05/2017 | 394.32p | 401.86p | 386.79p | 401.39p | 2482540 |
25/05/2017 | 395.90p | 396.66p | 391.81p | 395.63p | 2276549 |
24/05/2017 | 390.79p | 395.81p | 389.67p | 395.81p | 4711586 |
23/05/2017 | 394.14p | 399.48p | 392.09p | 392.37p | 3115902 |
22/05/2017 | 395.16p | 400.58p | 395.07p | 396.18p | 2845634 |
19/05/2017 | 395.44p | 398.23p | 394.23p | 396.37p | 2077614 |
18/05/2017 | 400.28p | 401.10p | 391.25p | 395.44p | 3111654 |
17/05/2017 | 403.72p | 404.85p | 397.39p | 399.35p | 2789858 |
16/05/2017 | 402.70p | 405.77p | 402.70p | 403.81p | 1810865 |
15/05/2017 | 407.72p | 408.37p | 402.88p | 404.65p | 1629226 |
12/05/2017 | 411.26p | 411.26p | 404.84p | 406.23p | 1141505 |
11/05/2017 | 414.33p | 415.63p | 405.58p | 407.81p | 4322214 |
10/05/2017 | 410.79p | 415.44p | 409.30p | 415.44p | 2354215 |
09/05/2017 | 408.84p | 413.02p | 406.98p | 410.23p | 2529633 |
08/05/2017 | 407.07p | 407.91p | 402.79p | 404.65p | 1287956 |
05/05/2017 | 408.47p | 408.47p | 404.84p | 406.98p | 1278170 |
04/05/2017 | 402.70p | 408.28p | 402.70p | 407.81p | 1992194 |
03/05/2017 | 408.47p | 408.47p | 399.91p | 408.19p | 2992172 |
02/05/2017 | 401.49p | 409.30p | 400.28p | 409.30p | 4141654 |
28/04/2017 | 404.46p | 404.74p | 401.49p | 401.49p | 1633655 |
27/04/2017 | 400.28p | 410.61p | 400.28p | 402.70p | 3828928 |
26/04/2017 | 407.16p | 410.14p | 404.84p | 405.40p | 2701326 |
25/04/2017 | 404.74p | 409.68p | 401.75p | 409.30p | 3440890 |
24/04/2017 | 392.56p | 404.93p | 392.56p | 404.74p | 6120050 |
*Close Price adjusted for both dividends and splits