Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/01/2018 | 476.60p | 476.60p | 463.20p | 463.40p | 4348343 |
29/01/2018 | 472.00p | 478.40p | 471.20p | 477.00p | 2130105 |
26/01/2018 | 464.60p | 471.40p | 463.61p | 471.00p | 2171410 |
25/01/2018 | 468.00p | 469.48p | 461.40p | 462.60p | 2212008 |
24/01/2018 | 475.00p | 477.37p | 466.00p | 466.00p | 2693358 |
23/01/2018 | 472.60p | 477.40p | 472.60p | 475.00p | 2430054 |
22/01/2018 | 470.40p | 472.10p | 469.80p | 470.20p | 2060839 |
19/01/2018 | 467.00p | 471.85p | 466.30p | 470.20p | 2284449 |
18/01/2018 | 467.00p | 467.92p | 464.00p | 466.00p | 1638895 |
17/01/2018 | 468.80p | 469.00p | 463.60p | 463.60p | 1870909 |
16/01/2018 | 466.20p | 471.00p | 464.41p | 468.60p | 2143224 |
15/01/2018 | 468.80p | 469.00p | 465.60p | 465.60p | 1376844 |
12/01/2018 | 471.20p | 471.80p | 467.00p | 468.00p | 2074521 |
11/01/2018 | 468.00p | 471.11p | 468.00p | 468.20p | 2157757 |
10/01/2018 | 470.60p | 471.00p | 467.00p | 468.00p | 1835771 |
09/01/2018 | 466.20p | 471.25p | 466.20p | 470.20p | 2303354 |
08/01/2018 | 461.60p | 467.40p | 461.60p | 466.40p | 2238363 |
05/01/2018 | 461.60p | 464.00p | 461.00p | 462.00p | 2506223 |
04/01/2018 | 456.20p | 461.00p | 456.20p | 460.40p | 2307992 |
03/01/2018 | 449.00p | 457.00p | 449.00p | 456.40p | 1664365 |
02/01/2018 | 449.40p | 449.40p | 445.12p | 448.40p | 1647260 |
29/12/2017 | 448.20p | 449.30p | 447.01p | 449.00p | 1090381 |
28/12/2017 | 447.80p | 448.80p | 446.26p | 447.10p | 1152847 |
27/12/2017 | 446.90p | 447.40p | 445.00p | 447.40p | 1165242 |
22/12/2017 | 445.00p | 446.85p | 443.80p | 445.40p | 1109978 |
21/12/2017 | 439.80p | 444.60p | 439.80p | 444.30p | 1604756 |
20/12/2017 | 444.10p | 445.90p | 439.30p | 439.50p | 1739383 |
19/12/2017 | 443.00p | 444.97p | 440.12p | 443.00p | 1842855 |
18/12/2017 | 440.60p | 442.55p | 439.00p | 440.40p | 1874977 |
15/12/2017 | 437.10p | 438.90p | 434.54p | 437.00p | 2347796 |
14/12/2017 | 442.00p | 442.62p | 437.00p | 437.00p | 2347774 |
13/12/2017 | 442.00p | 444.30p | 440.60p | 441.10p | 1978690 |
12/12/2017 | 444.90p | 446.60p | 442.50p | 442.50p | 2160291 |
11/12/2017 | 445.00p | 449.47p | 443.90p | 443.90p | 2422400 |
08/12/2017 | 431.10p | 446.39p | 428.28p | 444.90p | 2959450 |
07/12/2017 | 430.20p | 434.68p | 428.60p | 428.60p | 2999765 |
06/12/2017 | 432.00p | 432.90p | 427.50p | 430.00p | 2573045 |
05/12/2017 | 438.50p | 438.87p | 431.30p | 433.50p | 3588306 |
04/12/2017 | 443.00p | 447.00p | 436.70p | 437.40p | 2919636 |
01/12/2017 | 449.50p | 452.90p | 440.59p | 440.60p | 3835215 |
30/11/2017 | 451.50p | 452.80p | 447.05p | 450.60p | 3094936 |
29/11/2017 | 466.80p | 466.80p | 452.20p | 452.90p | 3833134 |
28/11/2017 | 463.50p | 468.20p | 463.50p | 467.50p | 2281403 |
27/11/2017 | 469.50p | 469.50p | 462.70p | 463.40p | 3231286 |
24/11/2017 | 463.20p | 466.79p | 463.20p | 464.00p | 3105657 |
23/11/2017 | 461.50p | 468.30p | 461.00p | 465.70p | 2783804 |
22/11/2017 | 460.10p | 465.50p | 460.10p | 460.70p | 1935633 |
21/11/2017 | 457.60p | 463.00p | 457.11p | 461.70p | 2035225 |
20/11/2017 | 455.50p | 459.50p | 456.00p | 458.40p | 1863790 |
17/11/2017 | 456.50p | 459.50p | 455.90p | 456.50p | 2257878 |
16/11/2017 | 451.50p | 457.20p | 450.40p | 457.20p | 1515730 |
15/11/2017 | 456.30p | 456.30p | 448.75p | 451.00p | 2695283 |
14/11/2017 | 457.00p | 458.20p | 452.86p | 454.50p | 1839334 |
13/11/2017 | 455.00p | 455.80p | 452.19p | 455.50p | 2046379 |
10/11/2017 | 455.90p | 455.90p | 452.10p | 452.20p | 1904676 |
09/11/2017 | 457.10p | 458.50p | 452.70p | 453.50p | 2098485 |
08/11/2017 | 456.00p | 458.10p | 455.10p | 457.00p | 2272734 |
07/11/2017 | 456.60p | 458.40p | 455.30p | 456.50p | 2587931 |
06/11/2017 | 456.50p | 459.10p | 455.00p | 456.20p | 2160530 |
03/11/2017 | 451.60p | 458.89p | 450.02p | 456.40p | 3114886 |
02/11/2017 | 448.00p | 452.20p | 446.20p | 451.30p | 1934574 |
01/11/2017 | 444.00p | 450.80p | 444.00p | 448.50p | 3760210 |
31/10/2017 | 441.80p | 445.90p | 441.80p | 443.70p | 2212959 |
30/10/2017 | 444.10p | 446.50p | 442.60p | 442.60p | 2020886 |
27/10/2017 | 437.00p | 446.40p | 437.00p | 443.60p | 2771810 |
26/10/2017 | 431.00p | 437.30p | 429.71p | 436.70p | 1541575 |
25/10/2017 | 435.50p | 436.43p | 429.50p | 429.50p | 1690553 |
24/10/2017 | 434.00p | 435.30p | 431.00p | 435.00p | 1754002 |
23/10/2017 | 436.80p | 436.80p | 434.60p | 434.60p | 1392792 |
20/10/2017 | 438.60p | 440.49p | 433.29p | 435.80p | 1852110 |
19/10/2017 | 440.00p | 440.00p | 434.80p | 434.80p | 2190003 |
18/10/2017 | 437.90p | 440.30p | 437.90p | 438.00p | 1370342 |
17/10/2017 | 436.00p | 439.80p | 435.81p | 438.70p | 1648316 |
16/10/2017 | 435.70p | 437.60p | 435.09p | 436.00p | 1822299 |
13/10/2017 | 437.70p | 437.70p | 434.00p | 435.70p | 2036403 |
12/10/2017 | 434.50p | 440.50p | 434.50p | 438.80p | 482428 |
11/10/2017 | 435.20p | 437.10p | 434.80p | 436.10p | 693304 |
10/10/2017 | 434.00p | 434.50p | 431.50p | 433.00p | 1190228 |
09/10/2017 | 434.50p | 435.80p | 433.40p | 434.10p | 446692 |
06/10/2017 | 433.60p | 435.90p | 433.00p | 435.00p | 935815 |
05/10/2017 | 429.50p | 432.00p | 427.00p | 431.50p | 736390 |
04/10/2017 | 425.00p | 429.00p | 425.00p | 426.90p | 502999 |
03/10/2017 | 425.80p | 427.00p | 424.10p | 425.60p | 1308345 |
02/10/2017 | 422.10p | 427.90p | 422.00p | 425.30p | 958223 |
29/09/2017 | 416.30p | 423.90p | 416.30p | 422.30p | 709299 |
28/09/2017 | 411.20p | 417.70p | 411.20p | 417.00p | 934869 |
27/09/2017 | 410.50p | 413.00p | 408.10p | 412.50p | 1087731 |
26/09/2017 | 410.00p | 412.00p | 407.60p | 407.60p | 868522 |
25/09/2017 | 415.90p | 416.00p | 409.90p | 411.40p | 750639 |
22/09/2017 | 417.80p | 417.80p | 412.00p | 413.10p | 1163473 |
21/09/2017 | 419.10p | 422.50p | 416.10p | 416.10p | 909762 |
20/09/2017 | 424.70p | 424.70p | 418.30p | 418.30p | 811407 |
19/09/2017 | 422.60p | 425.50p | 421.60p | 421.60p | 808772 |
18/09/2017 | 423.00p | 425.70p | 421.90p | 424.70p | 1269561 |
15/09/2017 | 430.60p | 430.60p | 420.50p | 420.50p | 2390811 |
14/09/2017 | 435.50p | 435.50p | 427.80p | 428.50p | 837458 |
13/09/2017 | 433.90p | 435.50p | 431.00p | 434.30p | 809843 |
12/09/2017 | 433.20p | 437.00p | 433.20p | 433.80p | 654788 |
11/09/2017 | 429.50p | 433.80p | 429.50p | 433.80p | 686554 |
08/09/2017 | 427.70p | 430.20p | 427.50p | 430.00p | 628178 |
07/09/2017 | 426.60p | 430.70p | 426.60p | 430.20p | 401030 |
06/09/2017 | 429.10p | 430.00p | 426.50p | 426.50p | 952710 |
05/09/2017 | 435.00p | 436.00p | 430.10p | 430.10p | 585451 |
04/09/2017 | 435.10p | 436.50p | 432.70p | 435.00p | 372979 |
01/09/2017 | 432.60p | 436.70p | 432.60p | 435.50p | 900076 |
31/08/2017 | 427.50p | 435.00p | 427.50p | 433.10p | 615308 |
30/08/2017 | 427.90p | 428.80p | 425.40p | 427.40p | 618845 |
29/08/2017 | 427.00p | 427.00p | 420.40p | 423.70p | 646890 |
25/08/2017 | 430.50p | 432.00p | 428.70p | 429.00p | 847477 |
24/08/2017 | 428.20p | 431.70p | 427.40p | 429.00p | 1022842 |
23/08/2017 | 427.00p | 428.20p | 424.60p | 426.60p | 632038 |
22/08/2017 | 417.30p | 426.60p | 417.30p | 425.70p | 919335 |
21/08/2017 | 421.30p | 423.00p | 417.10p | 418.00p | 691382 |
18/08/2017 | 422.00p | 425.10p | 417.70p | 420.50p | 2028155 |
17/08/2017 | 432.00p | 432.20p | 425.60p | 425.60p | 731673 |
16/08/2017 | 428.90p | 432.50p | 428.90p | 431.70p | 502119 |
15/08/2017 | 426.50p | 429.40p | 425.50p | 428.00p | 402157 |
14/08/2017 | 419.10p | 426.60p | 419.10p | 425.40p | 557442 |
11/08/2017 | 424.00p | 424.00p | 417.00p | 418.40p | 921274 |
10/08/2017 | 430.90p | 432.50p | 425.60p | 426.00p | 643018 |
09/08/2017 | 430.80p | 430.80p | 425.90p | 430.30p | 922530 |
08/08/2017 | 424.50p | 432.80p | 424.50p | 431.90p | 736881 |
07/08/2017 | 421.00p | 427.30p | 421.00p | 427.30p | 725642 |
04/08/2017 | 415.60p | 422.50p | 414.60p | 422.50p | 1801534 |
03/08/2017 | 407.10p | 415.00p | 407.10p | 415.00p | 901987 |
02/08/2017 | 410.30p | 410.30p | 407.00p | 407.70p | 808755 |
01/08/2017 | 409.00p | 409.60p | 407.20p | 408.50p | 677910 |
31/07/2017 | 403.40p | 410.40p | 403.40p | 405.20p | 1450239 |
28/07/2017 | 406.00p | 406.00p | 401.50p | 403.60p | 1351057 |
27/07/2017 | 407.20p | 407.60p | 406.40p | 407.60p | 1125849 |
26/07/2017 | 407.00p | 407.90p | 406.00p | 406.60p | 1301177 |
25/07/2017 | 408.00p | 409.00p | 405.50p | 405.50p | 863980 |
24/07/2017 | 409.00p | 410.90p | 403.80p | 405.60p | 1842441 |
21/07/2017 | 410.00p | 413.00p | 407.50p | 408.00p | 1103295 |
20/07/2017 | 407.20p | 412.90p | 407.20p | 410.50p | 1020493 |
19/07/2017 | 405.00p | 409.90p | 403.80p | 408.50p | 1440761 |
18/07/2017 | 404.00p | 404.00p | 400.50p | 402.30p | 1201030 |
17/07/2017 | 402.10p | 404.90p | 401.20p | 401.20p | 903115 |
14/07/2017 | 406.00p | 407.80p | 400.70p | 400.70p | 894884 |
13/07/2017 | 408.00p | 408.00p | 405.30p | 405.60p | 1016989 |
12/07/2017 | 397.60p | 406.10p | 397.60p | 405.70p | 977779 |
11/07/2017 | 397.10p | 399.50p | 396.50p | 397.20p | 1461627 |
10/07/2017 | 393.50p | 397.90p | 393.50p | 397.10p | 540811 |
07/07/2017 | 392.10p | 395.80p | 391.20p | 395.30p | 771374 |
06/07/2017 | 397.40p | 397.40p | 391.40p | 391.40p | 837060 |
05/07/2017 | 398.00p | 398.70p | 395.70p | 396.30p | 1477029 |
04/07/2017 | 398.00p | 399.00p | 396.70p | 396.90p | 604972 |
03/07/2017 | 401.00p | 402.40p | 398.70p | 401.00p | 760161 |
30/06/2017 | 401.40p | 403.80p | 398.60p | 399.80p | 1080678 |
29/06/2017 | 408.00p | 408.80p | 401.40p | 401.50p | 1547757 |
28/06/2017 | 412.00p | 412.00p | 405.20p | 405.60p | 1627919 |
27/06/2017 | 417.00p | 417.70p | 413.80p | 414.00p | 816954 |
26/06/2017 | 418.00p | 422.10p | 416.80p | 417.00p | 901250 |
23/06/2017 | 415.30p | 418.00p | 415.10p | 417.70p | 612576 |
22/06/2017 | 416.10p | 419.00p | 415.60p | 418.00p | 640501 |
21/06/2017 | 413.00p | 415.50p | 411.20p | 415.00p | 844284 |
20/06/2017 | 410.50p | 415.90p | 410.50p | 414.70p | 939289 |
19/06/2017 | 405.00p | 410.80p | 405.00p | 410.80p | 721826 |
16/06/2017 | 400.10p | 405.50p | 400.10p | 403.90p | 5623685 |
15/06/2017 | 406.20p | 409.20p | 399.83p | 402.00p | 2627419 |
14/06/2017 | 410.60p | 410.60p | 407.19p | 409.00p | 2302504 |
13/06/2017 | 406.90p | 409.60p | 406.74p | 407.50p | 2082936 |
12/06/2017 | 410.00p | 414.00p | 404.20p | 406.80p | 4425137 |
09/06/2017 | 413.00p | 419.60p | 413.00p | 418.00p | 3296347 |
08/06/2017 | 404.90p | 408.60p | 403.44p | 408.00p | 2688090 |
07/06/2017 | 404.00p | 406.60p | 404.00p | 405.10p | 2189412 |
06/06/2017 | 401.00p | 406.10p | 401.00p | 405.70p | 2485628 |
05/06/2017 | 402.10p | 402.60p | 398.31p | 402.40p | 3063166 |
02/06/2017 | 401.60p | 403.00p | 399.54p | 400.50p | 2421290 |
01/06/2017 | 400.30p | 401.60p | 397.10p | 397.30p | 2728564 |
31/05/2017 | 399.50p | 402.90p | 397.10p | 397.10p | 2177320 |
30/05/2017 | 400.00p | 400.05p | 397.50p | 398.80p | 1994116 |
26/05/2017 | 393.70p | 400.10p | 393.28p | 400.00p | 2109936 |
25/05/2017 | 390.50p | 393.53p | 389.40p | 393.50p | 2176469 |
24/05/2017 | 389.10p | 390.00p | 388.20p | 388.90p | 1947877 |
23/05/2017 | 389.10p | 391.10p | 388.00p | 388.50p | 2276080 |
22/05/2017 | 386.90p | 388.20p | 385.80p | 387.30p | 1958088 |
19/05/2017 | 384.10p | 385.80p | 383.00p | 384.50p | 2198885 |
18/05/2017 | 386.00p | 386.00p | 378.00p | 382.10p | 3171810 |
17/05/2017 | 390.10p | 390.30p | 384.50p | 385.20p | 2514738 |
16/05/2017 | 388.20p | 391.90p | 388.20p | 390.00p | 2285958 |
15/05/2017 | 387.70p | 390.30p | 387.70p | 388.00p | 2226389 |
12/05/2017 | 385.10p | 389.13p | 385.10p | 387.70p | 2062697 |
11/05/2017 | 383.10p | 388.70p | 383.10p | 385.70p | 2434887 |
10/05/2017 | 381.80p | 384.40p | 381.80p | 383.40p | 1774304 |
09/05/2017 | 378.70p | 384.10p | 378.70p | 382.70p | 3115929 |
08/05/2017 | 378.00p | 380.00p | 376.60p | 379.30p | 1858897 |
05/05/2017 | 378.00p | 379.52p | 376.51p | 377.40p | 2208380 |
04/05/2017 | 380.50p | 382.50p | 377.72p | 378.00p | 2746711 |
03/05/2017 | 381.30p | 381.30p | 378.67p | 380.10p | 1597142 |
02/05/2017 | 376.10p | 381.40p | 376.10p | 379.40p | 1965854 |
28/04/2017 | 372.70p | 375.90p | 372.40p | 375.00p | 3042005 |
27/04/2017 | 373.10p | 374.70p | 372.10p | 373.50p | 1370778 |
26/04/2017 | 373.90p | 375.70p | 373.20p | 375.00p | 1650050 |
25/04/2017 | 371.80p | 373.11p | 370.80p | 372.70p | 2133448 |
24/04/2017 | 364.00p | 371.40p | 364.00p | 370.80p | 2073229 |
21/04/2017 | 361.10p | 364.00p | 361.10p | 362.20p | 2825886 |
20/04/2017 | 363.70p | 364.40p | 361.50p | 361.50p | 2876043 |
19/04/2017 | 363.30p | 364.60p | 361.13p | 364.50p | 2301223 |
18/04/2017 | 368.50p | 370.20p | 362.60p | 362.60p | 2702849 |
*Close Price adjusted for both dividends and splits