Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/02/2018 | 1,607.50p | 1,609.50p | 1,579.50p | 1,589.50p | 1130658 |
31/01/2018 | 1,609.50p | 1,614.00p | 1,589.50p | 1,598.50p | 1534143 |
30/01/2018 | 1,609.00p | 1,616.00p | 1,600.00p | 1,602.00p | 1070706 |
29/01/2018 | 1,623.50p | 1,632.50p | 1,613.50p | 1,613.50p | 848256 |
26/01/2018 | 1,626.00p | 1,627.84p | 1,608.00p | 1,616.50p | 1203487 |
25/01/2018 | 1,636.00p | 1,644.50p | 1,614.50p | 1,616.00p | 1368793 |
24/01/2018 | 1,668.00p | 1,675.00p | 1,636.00p | 1,639.00p | 1238982 |
23/01/2018 | 1,670.00p | 1,674.50p | 1,663.50p | 1,665.50p | 1024203 |
22/01/2018 | 1,674.00p | 1,680.00p | 1,658.50p | 1,664.00p | 1176834 |
19/01/2018 | 1,675.00p | 1,683.50p | 1,668.50p | 1,673.50p | 1333318 |
18/01/2018 | 1,694.50p | 1,697.00p | 1,669.00p | 1,670.50p | 1553670 |
17/01/2018 | 1,683.50p | 1,692.50p | 1,670.50p | 1,685.00p | 2045344 |
16/01/2018 | 1,678.00p | 1,680.50p | 1,654.50p | 1,671.50p | 2036687 |
15/01/2018 | 1,656.00p | 1,681.50p | 1,647.50p | 1,673.00p | 2181321 |
12/01/2018 | 1,581.50p | 1,655.00p | 1,576.00p | 1,652.00p | 2852568 |
11/01/2018 | 1,565.00p | 1,568.84p | 1,555.00p | 1,567.50p | 1683668 |
10/01/2018 | 1,537.00p | 1,567.00p | 1,535.50p | 1,562.00p | 2041697 |
09/01/2018 | 1,530.00p | 1,544.50p | 1,528.50p | 1,542.50p | 1126404 |
08/01/2018 | 1,549.00p | 1,549.00p | 1,523.00p | 1,525.00p | 1181097 |
05/01/2018 | 1,528.50p | 1,545.50p | 1,521.00p | 1,545.00p | 1491786 |
04/01/2018 | 1,508.50p | 1,531.00p | 1,500.00p | 1,528.50p | 1422198 |
03/01/2018 | 1,474.00p | 1,500.50p | 1,474.00p | 1,500.00p | 769448 |
02/01/2018 | 1,481.00p | 1,485.00p | 1,474.50p | 1,476.00p | 763143 |
29/12/2017 | 1,497.00p | 1,497.00p | 1,484.00p | 1,490.00p | 301426 |
28/12/2017 | 1,492.00p | 1,500.00p | 1,486.00p | 1,493.00p | 418206 |
27/12/2017 | 1,495.00p | 1,495.00p | 1,479.00p | 1,492.00p | 427289 |
22/12/2017 | 1,488.00p | 1,493.00p | 1,483.00p | 1,485.00p | 214864 |
21/12/2017 | 1,480.00p | 1,492.67p | 1,476.00p | 1,490.00p | 806011 |
20/12/2017 | 1,483.00p | 1,484.00p | 1,474.00p | 1,481.00p | 742207 |
19/12/2017 | 1,444.00p | 1,484.00p | 1,444.00p | 1,479.00p | 963913 |
18/12/2017 | 1,453.00p | 1,473.00p | 1,451.00p | 1,469.00p | 737279 |
15/12/2017 | 1,446.00p | 1,456.00p | 1,442.00p | 1,444.00p | 1336524 |
14/12/2017 | 1,460.00p | 1,463.00p | 1,444.87p | 1,445.00p | 1551495 |
13/12/2017 | 1,474.00p | 1,482.34p | 1,461.00p | 1,465.00p | 1496321 |
12/12/2017 | 1,476.00p | 1,480.00p | 1,463.00p | 1,480.00p | 1421169 |
11/12/2017 | 1,475.00p | 1,482.00p | 1,469.00p | 1,478.00p | 852679 |
08/12/2017 | 1,460.00p | 1,480.00p | 1,453.00p | 1,474.00p | 942009 |
07/12/2017 | 1,474.00p | 1,484.00p | 1,451.00p | 1,456.00p | 1300965 |
06/12/2017 | 1,468.00p | 1,482.00p | 1,463.00p | 1,474.00p | 809455 |
05/12/2017 | 1,484.00p | 1,491.00p | 1,473.00p | 1,479.00p | 885965 |
04/12/2017 | 1,475.00p | 1,504.00p | 1,470.00p | 1,481.00p | 1243517 |
01/12/2017 | 1,486.00p | 1,486.00p | 1,459.00p | 1,460.00p | 865523 |
30/11/2017 | 1,493.00p | 1,495.00p | 1,477.00p | 1,483.00p | 1807314 |
29/11/2017 | 1,523.00p | 1,525.00p | 1,497.87p | 1,498.00p | 1219033 |
28/11/2017 | 1,494.00p | 1,525.00p | 1,490.00p | 1,522.00p | 1259519 |
27/11/2017 | 1,498.00p | 1,507.00p | 1,491.00p | 1,494.00p | 527378 |
24/11/2017 | 1,506.00p | 1,507.00p | 1,497.00p | 1,503.00p | 515128 |
23/11/2017 | 1,502.00p | 1,517.00p | 1,499.00p | 1,507.00p | 536035 |
22/11/2017 | 1,497.00p | 1,512.00p | 1,496.00p | 1,506.00p | 1348963 |
21/11/2017 | 1,502.00p | 1,507.00p | 1,494.00p | 1,502.00p | 776191 |
20/11/2017 | 1,492.00p | 1,506.34p | 1,505.00p | 1,502.00p | 1013411 |
17/11/2017 | 1,507.00p | 1,508.91p | 1,490.00p | 1,495.00p | 866693 |
16/11/2017 | 1,493.00p | 1,531.93p | 1,486.66p | 1,506.00p | 1434174 |
15/11/2017 | 1,483.00p | 1,488.00p | 1,470.00p | 1,485.00p | 1610288 |
14/11/2017 | 1,504.00p | 1,504.00p | 1,483.00p | 1,483.00p | 1511415 |
13/11/2017 | 1,525.00p | 1,527.00p | 1,498.66p | 1,507.00p | 987211 |
10/11/2017 | 1,521.00p | 1,524.00p | 1,508.00p | 1,518.00p | 869228 |
09/11/2017 | 1,542.00p | 1,542.00p | 1,518.96p | 1,520.00p | 1089965 |
08/11/2017 | 1,546.00p | 1,548.00p | 1,535.00p | 1,543.00p | 1038511 |
07/11/2017 | 1,575.00p | 1,575.00p | 1,548.00p | 1,549.00p | 757041 |
06/11/2017 | 1,582.00p | 1,590.34p | 1,570.00p | 1,570.00p | 750602 |
03/11/2017 | 1,562.00p | 1,592.00p | 1,562.00p | 1,589.00p | 862190 |
02/11/2017 | 1,553.00p | 1,577.00p | 1,553.00p | 1,563.00p | 1255377 |
01/11/2017 | 1,576.00p | 1,582.00p | 1,553.00p | 1,560.00p | 1642478 |
31/10/2017 | 1,568.00p | 1,597.73p | 1,564.00p | 1,571.00p | 962080 |
30/10/2017 | 1,561.00p | 1,600.62p | 1,556.00p | 1,572.00p | 1062266 |
27/10/2017 | 1,564.00p | 1,576.00p | 1,560.00p | 1,561.00p | 757269 |
26/10/2017 | 1,559.00p | 1,572.33p | 1,552.00p | 1,565.00p | 913903 |
25/10/2017 | 1,562.00p | 1,562.00p | 1,543.00p | 1,552.00p | 756033 |
24/10/2017 | 1,573.00p | 1,573.00p | 1,546.00p | 1,560.00p | 1282793 |
23/10/2017 | 1,558.00p | 1,580.00p | 1,551.00p | 1,573.00p | 1092390 |
20/10/2017 | 1,546.00p | 1,559.00p | 1,542.00p | 1,555.00p | 1159933 |
19/10/2017 | 1,547.00p | 1,569.70p | 1,535.00p | 1,537.00p | 2121800 |
18/10/2017 | 1,583.00p | 1,583.00p | 1,563.00p | 1,573.00p | 1241351 |
17/10/2017 | 1,594.00p | 1,594.00p | 1,564.67p | 1,573.00p | 878494 |
16/10/2017 | 1,610.00p | 1,610.00p | 1,585.00p | 1,589.00p | 1204731 |
13/10/2017 | 1,589.00p | 1,604.00p | 1,584.00p | 1,602.00p | 1149416 |
12/10/2017 | 1,613.00p | 1,614.00p | 1,584.00p | 1,590.00p | 1051968 |
11/10/2017 | 1,606.00p | 1,615.00p | 1,599.00p | 1,610.00p | 742919 |
10/10/2017 | 1,605.00p | 1,608.00p | 1,594.00p | 1,603.00p | 765885 |
09/10/2017 | 1,611.00p | 1,613.00p | 1,592.00p | 1,605.00p | 821428 |
06/10/2017 | 1,606.00p | 1,617.00p | 1,601.00p | 1,615.00p | 674499 |
05/10/2017 | 1,602.00p | 1,617.00p | 1,601.00p | 1,607.00p | 1047958 |
04/10/2017 | 1,589.00p | 1,600.00p | 1,583.00p | 1,597.00p | 2140363 |
03/10/2017 | 1,584.00p | 1,593.00p | 1,580.00p | 1,584.00p | 829392 |
02/10/2017 | 1,576.00p | 1,586.00p | 1,574.00p | 1,586.00p | 907881 |
29/09/2017 | 1,568.00p | 1,582.00p | 1,566.00p | 1,577.00p | 1002706 |
28/09/2017 | 1,542.00p | 1,570.00p | 1,537.00p | 1,568.00p | 1252756 |
27/09/2017 | 1,540.00p | 1,546.00p | 1,531.00p | 1,540.00p | 1043963 |
26/09/2017 | 1,535.00p | 1,540.00p | 1,507.00p | 1,537.00p | 1690740 |
25/09/2017 | 1,524.00p | 1,534.00p | 1,517.00p | 1,530.00p | 1593957 |
22/09/2017 | 1,564.00p | 1,578.00p | 1,503.00p | 1,517.00p | 3367245 |
21/09/2017 | 1,600.00p | 1,617.00p | 1,592.00p | 1,613.00p | 1166064 |
20/09/2017 | 1,605.00p | 1,611.00p | 1,595.00p | 1,599.00p | 869815 |
19/09/2017 | 1,598.00p | 1,612.00p | 1,596.00p | 1,603.00p | 963127 |
18/09/2017 | 1,577.00p | 1,601.00p | 1,576.00p | 1,594.00p | 950330 |
15/09/2017 | 1,594.00p | 1,604.00p | 1,563.00p | 1,564.00p | 1939645 |
14/09/2017 | 1,608.00p | 1,616.00p | 1,595.00p | 1,598.00p | 1159481 |
13/09/2017 | 1,603.00p | 1,610.00p | 1,588.00p | 1,610.00p | 696483 |
12/09/2017 | 1,601.00p | 1,611.00p | 1,596.00p | 1,602.00p | 954536 |
11/09/2017 | 1,594.00p | 1,602.00p | 1,589.00p | 1,596.00p | 704148 |
08/09/2017 | 1,574.00p | 1,589.00p | 1,555.00p | 1,586.00p | 725135 |
07/09/2017 | 1,544.00p | 1,580.00p | 1,540.00p | 1,575.00p | 1162536 |
06/09/2017 | 1,558.00p | 1,558.00p | 1,539.00p | 1,544.00p | 728472 |
05/09/2017 | 1,555.00p | 1,568.00p | 1,555.00p | 1,560.00p | 645078 |
04/09/2017 | 1,550.00p | 1,563.00p | 1,548.00p | 1,558.00p | 334672 |
01/09/2017 | 1,542.00p | 1,563.00p | 1,542.00p | 1,558.00p | 742954 |
31/08/2017 | 1,538.00p | 1,549.00p | 1,535.00p | 1,545.00p | 1056187 |
30/08/2017 | 1,544.00p | 1,553.00p | 1,530.00p | 1,539.00p | 728807 |
29/08/2017 | 1,550.00p | 1,559.00p | 1,521.00p | 1,529.00p | 856830 |
25/08/2017 | 1,562.00p | 1,572.00p | 1,558.00p | 1,565.00p | 685127 |
24/08/2017 | 1,569.00p | 1,569.00p | 1,556.00p | 1,560.00p | 956101 |
23/08/2017 | 1,579.00p | 1,582.00p | 1,561.00p | 1,566.00p | 932136 |
22/08/2017 | 1,558.00p | 1,580.00p | 1,556.00p | 1,577.00p | 752732 |
21/08/2017 | 1,537.00p | 1,545.00p | 1,531.00p | 1,545.00p | 630010 |
18/08/2017 | 1,558.00p | 1,558.00p | 1,541.00p | 1,549.00p | 632307 |
17/08/2017 | 1,578.00p | 1,579.00p | 1,559.00p | 1,562.00p | 656242 |
16/08/2017 | 1,558.00p | 1,581.00p | 1,554.00p | 1,579.00p | 855959 |
15/08/2017 | 1,550.00p | 1,559.00p | 1,546.00p | 1,553.00p | 833788 |
14/08/2017 | 1,542.00p | 1,550.00p | 1,542.00p | 1,545.00p | 609095 |
11/08/2017 | 1,549.00p | 1,549.00p | 1,532.00p | 1,541.00p | 803134 |
10/08/2017 | 1,555.00p | 1,558.00p | 1,543.00p | 1,549.00p | 719594 |
09/08/2017 | 1,553.00p | 1,558.00p | 1,537.00p | 1,554.00p | 818317 |
08/08/2017 | 1,552.00p | 1,565.00p | 1,548.00p | 1,562.00p | 661178 |
07/08/2017 | 1,550.00p | 1,555.00p | 1,544.00p | 1,549.00p | 603806 |
04/08/2017 | 1,544.00p | 1,552.00p | 1,527.00p | 1,547.00p | 843090 |
03/08/2017 | 1,535.00p | 1,552.00p | 1,525.00p | 1,542.00p | 1031689 |
02/08/2017 | 1,549.00p | 1,550.00p | 1,528.00p | 1,531.00p | 769641 |
01/08/2017 | 1,546.00p | 1,558.00p | 1,542.00p | 1,544.00p | 1246262 |
31/07/2017 | 1,536.00p | 1,541.00p | 1,528.00p | 1,535.00p | 1319525 |
28/07/2017 | 1,547.00p | 1,552.00p | 1,533.00p | 1,536.00p | 1288298 |
27/07/2017 | 1,563.00p | 1,581.00p | 1,553.00p | 1,556.00p | 883412 |
26/07/2017 | 1,564.00p | 1,570.00p | 1,554.00p | 1,567.00p | 750004 |
25/07/2017 | 1,555.00p | 1,565.00p | 1,538.00p | 1,561.00p | 973231 |
24/07/2017 | 1,566.00p | 1,567.00p | 1,540.00p | 1,551.00p | 1663671 |
21/07/2017 | 1,609.00p | 1,610.00p | 1,558.00p | 1,568.00p | 1443404 |
20/07/2017 | 1,611.00p | 1,621.00p | 1,606.00p | 1,608.00p | 781085 |
19/07/2017 | 1,611.00p | 1,612.00p | 1,594.00p | 1,607.00p | 913824 |
18/07/2017 | 1,615.00p | 1,632.00p | 1,603.00p | 1,604.00p | 918169 |
17/07/2017 | 1,625.00p | 1,634.00p | 1,608.00p | 1,623.00p | 886400 |
14/07/2017 | 1,632.00p | 1,632.00p | 1,614.00p | 1,625.00p | 926790 |
13/07/2017 | 1,634.00p | 1,637.00p | 1,620.00p | 1,627.00p | 804640 |
12/07/2017 | 1,621.00p | 1,637.00p | 1,618.00p | 1,636.00p | 1077524 |
11/07/2017 | 1,620.00p | 1,637.00p | 1,610.00p | 1,621.00p | 1322393 |
10/07/2017 | 1,630.00p | 1,637.00p | 1,620.00p | 1,624.00p | 1099012 |
07/07/2017 | 1,603.00p | 1,626.00p | 1,603.00p | 1,625.00p | 981802 |
06/07/2017 | 1,616.00p | 1,627.00p | 1,600.00p | 1,606.00p | 951578 |
05/07/2017 | 1,604.00p | 1,619.00p | 1,600.00p | 1,616.00p | 771249 |
04/07/2017 | 1,612.00p | 1,619.00p | 1,604.00p | 1,605.00p | 747950 |
03/07/2017 | 1,597.00p | 1,622.00p | 1,597.00p | 1,616.00p | 965350 |
30/06/2017 | 1,578.00p | 1,604.00p | 1,573.00p | 1,597.00p | 1538750 |
29/06/2017 | 1,608.00p | 1,626.00p | 1,579.00p | 1,579.00p | 1424650 |
28/06/2017 | 1,612.00p | 1,621.00p | 1,597.00p | 1,606.00p | 1047522 |
27/06/2017 | 1,624.00p | 1,628.00p | 1,612.00p | 1,614.00p | 664594 |
26/06/2017 | 1,630.00p | 1,644.00p | 1,628.00p | 1,628.00p | 654844 |
23/06/2017 | 1,627.00p | 1,637.00p | 1,621.00p | 1,627.00p | 619088 |
22/06/2017 | 1,624.00p | 1,635.00p | 1,615.00p | 1,633.00p | 1221697 |
21/06/2017 | 1,608.00p | 1,622.00p | 1,593.00p | 1,620.00p | 946361 |
20/06/2017 | 1,633.00p | 1,645.00p | 1,616.00p | 1,618.00p | 847714 |
19/06/2017 | 1,629.00p | 1,637.00p | 1,623.00p | 1,631.00p | 727657 |
16/06/2017 | 1,572.00p | 1,613.00p | 1,566.00p | 1,613.00p | 4201562 |
15/06/2017 | 1,598.00p | 1,598.00p | 1,562.00p | 1,567.00p | 1471796 |
14/06/2017 | 1,609.00p | 1,620.00p | 1,601.00p | 1,601.00p | 893663 |
13/06/2017 | 1,604.00p | 1,611.00p | 1,595.00p | 1,607.00p | 1461913 |
12/06/2017 | 1,611.00p | 1,611.00p | 1,587.00p | 1,598.00p | 1301289 |
09/06/2017 | 1,601.00p | 1,628.90p | 1,600.00p | 1,615.00p | 1240629 |
08/06/2017 | 1,598.00p | 1,604.00p | 1,592.00p | 1,595.00p | 1255575 |
07/06/2017 | 1,589.00p | 1,602.00p | 1,589.00p | 1,594.00p | 877126 |
06/06/2017 | 1,609.00p | 1,611.00p | 1,590.00p | 1,595.00p | 1157459 |
05/06/2017 | 1,619.00p | 1,626.00p | 1,607.50p | 1,616.00p | 662724 |
02/06/2017 | 1,625.00p | 1,632.00p | 1,610.20p | 1,627.00p | 801477 |
01/06/2017 | 1,601.00p | 1,617.00p | 1,601.00p | 1,611.00p | 1260656 |
31/05/2017 | 1,596.00p | 1,610.00p | 1,587.00p | 1,603.00p | 1938902 |
30/05/2017 | 1,580.00p | 1,595.00p | 1,566.00p | 1,590.00p | 1734876 |
26/05/2017 | 1,582.00p | 1,584.00p | 1,570.00p | 1,582.00p | 1044112 |
25/05/2017 | 1,598.00p | 1,599.00p | 1,574.00p | 1,580.00p | 888217 |
24/05/2017 | 1,579.00p | 1,597.00p | 1,573.00p | 1,594.00p | 1283861 |
23/05/2017 | 1,575.00p | 1,600.00p | 1,570.00p | 1,576.00p | 1801424 |
22/05/2017 | 1,581.00p | 1,589.00p | 1,568.00p | 1,577.00p | 2181354 |
19/05/2017 | 1,635.00p | 1,651.78p | 1,563.00p | 1,584.00p | 4315624 |
18/05/2017 | 1,649.00p | 1,652.00p | 1,596.00p | 1,629.00p | 1613379 |
17/05/2017 | 1,653.00p | 1,669.00p | 1,645.85p | 1,646.00p | 1753250 |
16/05/2017 | 1,644.00p | 1,669.00p | 1,643.00p | 1,663.00p | 1046224 |
15/05/2017 | 1,648.00p | 1,652.00p | 1,629.50p | 1,645.00p | 1246233 |
12/05/2017 | 1,651.00p | 1,658.00p | 1,638.44p | 1,649.00p | 767970 |
11/05/2017 | 1,645.00p | 1,661.00p | 1,644.00p | 1,653.00p | 866510 |
10/05/2017 | 1,657.00p | 1,659.00p | 1,641.00p | 1,650.00p | 1233809 |
09/05/2017 | 1,655.00p | 1,676.00p | 1,652.00p | 1,658.00p | 985077 |
08/05/2017 | 1,680.00p | 1,680.00p | 1,648.00p | 1,652.00p | 1539551 |
05/05/2017 | 1,664.00p | 1,685.00p | 1,648.00p | 1,684.00p | 2493897 |
04/05/2017 | 1,664.00p | 1,672.00p | 1,658.00p | 1,669.00p | 1366297 |
03/05/2017 | 1,663.00p | 1,675.00p | 1,655.00p | 1,663.00p | 1118525 |
02/05/2017 | 1,650.00p | 1,674.00p | 1,635.00p | 1,673.00p | 1547585 |
28/04/2017 | 1,638.00p | 1,645.00p | 1,631.00p | 1,640.00p | 1184552 |
27/04/2017 | 1,645.00p | 1,656.15p | 1,631.30p | 1,638.00p | 1181018 |
26/04/2017 | 1,630.00p | 1,652.00p | 1,626.00p | 1,651.00p | 1596903 |
25/04/2017 | 1,627.00p | 1,639.27p | 1,619.00p | 1,631.00p | 1490678 |
24/04/2017 | 1,609.00p | 1,627.00p | 1,600.00p | 1,622.00p | 1203931 |
21/04/2017 | 1,586.00p | 1,595.00p | 1,574.00p | 1,581.00p | 2941183 |
20/04/2017 | 1,572.00p | 1,594.00p | 1,567.88p | 1,591.00p | 1045539 |
*Close Price adjusted for both dividends and splits