Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2017 | 707.50p | 723.50p | 704.50p | 718.50p | 8791523 |
21/04/2017 | 685.70p | 687.80p | 678.80p | 685.90p | 9066360 |
20/04/2017 | 691.30p | 696.26p | 685.20p | 686.00p | 7545407 |
19/04/2017 | 691.60p | 701.00p | 690.00p | 693.40p | 9630358 |
18/04/2017 | 713.00p | 713.00p | 695.30p | 696.20p | 8514626 |
13/04/2017 | 721.30p | 723.60p | 707.80p | 709.50p | 7541371 |
12/04/2017 | 727.30p | 732.80p | 719.30p | 721.40p | 5548032 |
11/04/2017 | 736.60p | 741.10p | 722.80p | 726.60p | 6831063 |
10/04/2017 | 740.30p | 744.30p | 734.20p | 736.60p | 5734623 |
07/04/2017 | 741.30p | 747.90p | 738.30p | 742.00p | 5658367 |
06/04/2017 | 740.90p | 748.80p | 734.80p | 746.20p | 7008150 |
05/04/2017 | 747.40p | 753.50p | 742.60p | 749.00p | 7041940 |
04/04/2017 | 748.90p | 755.00p | 742.70p | 744.90p | 6098229 |
03/04/2017 | 763.00p | 765.30p | 747.00p | 748.30p | 5949791 |
31/03/2017 | 767.20p | 772.00p | 760.50p | 763.00p | 10827381 |
30/03/2017 | 755.10p | 769.10p | 750.42p | 766.00p | 8218946 |
29/03/2017 | 754.10p | 756.10p | 743.70p | 756.00p | 6941445 |
28/03/2017 | 724.00p | 753.70p | 723.30p | 752.40p | 11699936 |
27/03/2017 | 717.50p | 723.10p | 711.10p | 723.00p | 4479485 |
24/03/2017 | 725.50p | 729.30p | 724.00p | 726.60p | 5963236 |
23/03/2017 | 717.00p | 727.40p | 715.10p | 727.30p | 5630759 |
22/03/2017 | 723.00p | 725.70p | 706.60p | 725.00p | 9583683 |
21/03/2017 | 735.00p | 739.30p | 726.60p | 731.50p | 7538517 |
20/03/2017 | 727.00p | 734.80p | 719.60p | 732.30p | 6022461 |
17/03/2017 | 740.70p | 744.70p | 729.50p | 730.40p | 10327101 |
16/03/2017 | 748.10p | 752.00p | 741.40p | 741.70p | 10548506 |
15/03/2017 | 738.00p | 742.30p | 735.40p | 739.80p | 5951570 |
14/03/2017 | 745.60p | 745.60p | 727.90p | 734.10p | 4943358 |
13/03/2017 | 745.50p | 748.40p | 736.60p | 742.90p | 5281644 |
10/03/2017 | 742.00p | 747.70p | 738.60p | 741.30p | 5903197 |
09/03/2017 | 750.60p | 752.90p | 732.70p | 739.90p | 10834267 |
08/03/2017 | 743.10p | 758.30p | 740.20p | 753.90p | 7304921 |
07/03/2017 | 746.20p | 746.50p | 737.60p | 744.10p | 5402313 |
06/03/2017 | 750.60p | 754.00p | 740.20p | 742.20p | 4529125 |
03/03/2017 | 738.60p | 751.30p | 733.80p | 745.70p | 6295566 |
02/03/2017 | 750.00p | 751.30p | 733.20p | 741.00p | 7959457 |
01/03/2017 | 729.00p | 750.90p | 723.60p | 748.50p | 9281929 |
28/02/2017 | 726.60p | 728.77p | 715.90p | 722.40p | 9771064 |
27/02/2017 | 735.00p | 739.90p | 720.30p | 724.30p | 8899102 |
24/02/2017 | 752.70p | 754.30p | 710.30p | 730.50p | 13924253 |
23/02/2017 | 756.50p | 770.40p | 749.30p | 751.00p | 7020914 |
22/02/2017 | 758.60p | 768.00p | 751.20p | 760.20p | 5293592 |
21/02/2017 | 754.40p | 765.70p | 747.40p | 758.00p | 6981820 |
20/02/2017 | 765.90p | 770.80p | 757.60p | 765.00p | 7195288 |
17/02/2017 | 800.40p | 800.40p | 772.00p | 773.00p | 12016524 |
16/02/2017 | 810.10p | 815.50p | 805.60p | 808.20p | 5227384 |
15/02/2017 | 807.10p | 819.50p | 806.60p | 817.90p | 6738391 |
14/02/2017 | 796.70p | 800.00p | 790.00p | 798.80p | 6834760 |
13/02/2017 | 796.10p | 799.30p | 792.40p | 796.70p | 5696917 |
10/02/2017 | 807.00p | 813.00p | 794.60p | 795.20p | 7796178 |
09/02/2017 | 784.10p | 800.00p | 781.10p | 796.90p | 5235202 |
08/02/2017 | 798.90p | 798.90p | 773.60p | 785.00p | 8472727 |
07/02/2017 | 804.40p | 805.80p | 790.70p | 791.10p | 7712715 |
06/02/2017 | 818.20p | 821.60p | 794.50p | 803.60p | 7270392 |
03/02/2017 | 795.80p | 805.19p | 787.92p | 801.50p | 7456812 |
02/02/2017 | 779.50p | 797.30p | 779.00p | 791.30p | 5636337 |
01/02/2017 | 780.30p | 786.60p | 776.20p | 780.20p | 4458495 |
31/01/2017 | 771.30p | 789.10p | 767.80p | 774.10p | 9484541 |
30/01/2017 | 776.90p | 779.20p | 768.50p | 769.20p | 5515158 |
27/01/2017 | 789.50p | 796.24p | 777.80p | 781.60p | 5424512 |
26/01/2017 | 788.50p | 796.40p | 782.80p | 789.20p | 13153308 |
25/01/2017 | 770.00p | 792.70p | 770.00p | 788.80p | 24277936 |
24/01/2017 | 751.90p | 768.50p | 751.10p | 763.00p | 6794698 |
23/01/2017 | 744.80p | 751.90p | 739.10p | 749.60p | 4855677 |
20/01/2017 | 748.00p | 753.80p | 743.10p | 752.90p | 16847376 |
19/01/2017 | 747.00p | 756.80p | 741.00p | 748.00p | 13208981 |
18/01/2017 | 750.20p | 751.20p | 737.60p | 745.50p | 8240048 |
17/01/2017 | 753.80p | 784.80p | 744.70p | 744.70p | 15140689 |
16/01/2017 | 714.60p | 728.10p | 702.77p | 724.30p | 8220480 |
13/01/2017 | 706.90p | 718.50p | 702.77p | 718.50p | 10797817 |
12/01/2017 | 697.80p | 715.94p | 697.10p | 703.20p | 5674508 |
11/01/2017 | 700.70p | 709.00p | 699.90p | 703.40p | 5052510 |
10/01/2017 | 697.50p | 705.66p | 696.90p | 700.70p | 6206786 |
09/01/2017 | 704.00p | 704.60p | 693.30p | 697.10p | 5457859 |
06/01/2017 | 687.60p | 697.20p | 684.30p | 695.70p | 5488334 |
05/01/2017 | 680.60p | 696.00p | 679.10p | 690.30p | 7587972 |
04/01/2017 | 680.00p | 689.00p | 678.50p | 683.20p | 4505221 |
03/01/2017 | 670.00p | 684.00p | 666.10p | 677.80p | 7815132 |
30/12/2016 | 653.40p | 663.60p | 652.90p | 663.60p | 3240140 |
29/12/2016 | 656.10p | 659.20p | 649.80p | 651.80p | 2965673 |
28/12/2016 | 658.30p | 663.90p | 654.20p | 659.70p | 3953428 |
23/12/2016 | 663.20p | 666.60p | 654.70p | 661.60p | 2002064 |
22/12/2016 | 663.90p | 668.10p | 657.90p | 663.80p | 3817492 |
21/12/2016 | 666.00p | 667.10p | 661.30p | 667.10p | 7066427 |
20/12/2016 | 661.40p | 671.40p | 658.00p | 664.80p | 6797922 |
19/12/2016 | 683.30p | 684.60p | 664.80p | 665.70p | 13743882 |
16/12/2016 | 684.90p | 704.90p | 682.20p | 685.00p | 12291750 |
15/12/2016 | 676.10p | 691.37p | 672.20p | 687.60p | 11148047 |
14/12/2016 | 665.40p | 685.90p | 665.40p | 682.80p | 13691573 |
13/12/2016 | 650.90p | 670.70p | 646.40p | 668.20p | 8047695 |
12/12/2016 | 653.90p | 658.10p | 648.10p | 653.00p | 7655559 |
09/12/2016 | 666.80p | 667.00p | 656.60p | 657.50p | 8124881 |
08/12/2016 | 672.90p | 679.40p | 663.40p | 666.40p | 12912413 |
07/12/2016 | 664.90p | 689.10p | 664.90p | 684.70p | 11650476 |
06/12/2016 | 642.00p | 659.10p | 638.70p | 657.00p | 9642016 |
05/12/2016 | 634.90p | 649.30p | 633.86p | 642.80p | 9778426 |
02/12/2016 | 641.10p | 652.30p | 639.30p | 645.00p | 11265322 |
01/12/2016 | 638.00p | 650.00p | 635.90p | 650.00p | 7594848 |
30/11/2016 | 628.10p | 641.60p | 622.30p | 641.10p | 10689456 |
29/11/2016 | 624.80p | 631.40p | 621.50p | 631.30p | 6614190 |
28/11/2016 | 634.50p | 634.50p | 622.90p | 630.00p | 5867051 |
25/11/2016 | 638.80p | 639.00p | 630.50p | 634.50p | 3257208 |
24/11/2016 | 641.20p | 643.62p | 634.00p | 636.80p | 2725955 |
23/11/2016 | 646.00p | 647.80p | 631.00p | 641.80p | 5033653 |
22/11/2016 | 642.80p | 653.40p | 636.70p | 645.40p | 7575704 |
21/11/2016 | 629.50p | 637.30p | 623.00p | 635.00p | 7747333 |
18/11/2016 | 640.20p | 644.90p | 621.90p | 625.20p | 11804022 |
17/11/2016 | 627.30p | 642.10p | 626.30p | 639.60p | 6231186 |
16/11/2016 | 636.60p | 646.30p | 622.50p | 630.20p | 7468153 |
15/11/2016 | 635.10p | 637.30p | 620.60p | 636.50p | 9862852 |
14/11/2016 | 628.60p | 634.50p | 618.90p | 627.70p | 13799640 |
11/11/2016 | 663.90p | 665.40p | 609.60p | 617.20p | 19921988 |
10/11/2016 | 660.70p | 694.60p | 657.90p | 659.00p | 15434011 |
09/11/2016 | 627.00p | 658.30p | 615.00p | 653.60p | 12053480 |
08/11/2016 | 646.20p | 650.40p | 639.16p | 646.00p | 6134438 |
07/11/2016 | 645.20p | 649.20p | 632.90p | 649.20p | 8320077 |
04/11/2016 | 640.00p | 641.10p | 627.80p | 632.90p | 5881169 |
03/11/2016 | 643.60p | 658.30p | 631.60p | 645.50p | 8050590 |
02/11/2016 | 660.30p | 661.00p | 637.50p | 644.10p | 11169966 |
01/11/2016 | 716.00p | 719.00p | 660.60p | 673.30p | 14872894 |
31/10/2016 | 698.60p | 719.30p | 698.60p | 711.90p | 9557000 |
28/10/2016 | 696.90p | 703.70p | 690.90p | 702.60p | 6129482 |
27/10/2016 | 695.90p | 700.70p | 689.70p | 700.70p | 6151053 |
26/10/2016 | 702.00p | 704.60p | 691.20p | 698.00p | 4763431 |
25/10/2016 | 706.70p | 710.80p | 694.50p | 705.40p | 6240451 |
24/10/2016 | 704.80p | 716.28p | 687.24p | 711.90p | 7562266 |
21/10/2016 | 697.00p | 707.65p | 697.00p | 705.60p | 6347094 |
20/10/2016 | 685.10p | 699.35p | 681.60p | 699.20p | 6482394 |
19/10/2016 | 675.00p | 689.90p | 674.70p | 685.30p | 7301293 |
18/10/2016 | 664.00p | 682.90p | 661.00p | 676.80p | 8728647 |
17/10/2016 | 658.00p | 669.40p | 655.85p | 658.40p | 8164723 |
14/10/2016 | 647.90p | 661.40p | 642.98p | 652.10p | 6157341 |
13/10/2016 | 650.50p | 655.10p | 633.50p | 641.30p | 10410118 |
12/10/2016 | 666.80p | 668.50p | 653.10p | 655.10p | 8694818 |
11/10/2016 | 676.60p | 683.00p | 667.10p | 668.70p | 5842793 |
10/10/2016 | 674.60p | 681.50p | 668.20p | 678.70p | 4802441 |
07/10/2016 | 659.90p | 674.90p | 656.30p | 673.90p | 10275528 |
06/10/2016 | 662.60p | 665.40p | 651.70p | 655.10p | 5688574 |
05/10/2016 | 648.70p | 664.00p | 637.46p | 661.40p | 14513844 |
04/10/2016 | 638.40p | 656.90p | 636.20p | 649.60p | 16391937 |
03/10/2016 | 628.30p | 640.40p | 625.10p | 634.20p | 5469223 |
30/09/2016 | 617.20p | 629.20p | 612.00p | 628.30p | 8909782 |
29/09/2016 | 628.60p | 635.00p | 624.00p | 630.80p | 8682559 |
28/09/2016 | 610.80p | 627.50p | 609.00p | 621.40p | 6071433 |
27/09/2016 | 631.80p | 633.70p | 599.10p | 610.10p | 11365769 |
26/09/2016 | 633.80p | 635.40p | 622.60p | 625.70p | 4844076 |
23/09/2016 | 647.10p | 648.10p | 635.60p | 639.10p | 4775189 |
22/09/2016 | 636.50p | 655.50p | 632.50p | 651.70p | 9377829 |
21/09/2016 | 638.70p | 642.40p | 631.17p | 636.40p | 6499933 |
20/09/2016 | 629.40p | 635.80p | 626.19p | 626.50p | 6630107 |
19/09/2016 | 614.60p | 634.70p | 614.60p | 630.00p | 9085016 |
16/09/2016 | 619.60p | 621.40p | 602.00p | 607.10p | 12408029 |
15/09/2016 | 617.20p | 627.20p | 617.02p | 624.20p | 4671217 |
14/09/2016 | 616.60p | 625.00p | 611.40p | 620.10p | 5014339 |
13/09/2016 | 621.30p | 623.60p | 612.20p | 612.90p | 5556988 |
12/09/2016 | 628.30p | 631.50p | 612.00p | 618.80p | 9305070 |
09/09/2016 | 639.60p | 648.40p | 635.20p | 639.70p | 7026161 |
08/09/2016 | 638.50p | 643.50p | 628.40p | 640.80p | 4803744 |
07/09/2016 | 639.00p | 640.10p | 630.21p | 637.00p | 6569203 |
06/09/2016 | 652.00p | 653.00p | 637.20p | 639.00p | 6640101 |
05/09/2016 | 659.10p | 661.80p | 651.90p | 658.50p | 6031707 |
02/09/2016 | 646.30p | 665.30p | 638.80p | 661.40p | 8488446 |
01/09/2016 | 644.00p | 656.20p | 636.60p | 642.90p | 9264139 |
31/08/2016 | 636.00p | 648.80p | 634.30p | 642.00p | 8019412 |
30/08/2016 | 624.00p | 635.20p | 623.60p | 632.70p | 6939889 |
26/08/2016 | 618.70p | 626.10p | 617.00p | 622.90p | 4128914 |
25/08/2016 | 621.10p | 624.10p | 613.90p | 617.20p | 5735946 |
24/08/2016 | 622.60p | 628.62p | 620.20p | 624.20p | 7258833 |
23/08/2016 | 625.80p | 630.60p | 623.20p | 626.00p | 7017616 |
22/08/2016 | 625.70p | 633.40p | 616.60p | 621.00p | 6668753 |
19/08/2016 | 636.60p | 638.99p | 618.00p | 624.80p | 7805231 |
18/08/2016 | 642.00p | 644.10p | 630.10p | 635.30p | 6239414 |
17/08/2016 | 647.30p | 649.00p | 626.90p | 637.10p | 10755696 |
16/08/2016 | 651.90p | 660.70p | 650.00p | 653.10p | 5433029 |
15/08/2016 | 659.60p | 661.80p | 654.10p | 656.90p | 5461781 |
12/08/2016 | 660.60p | 664.80p | 655.40p | 656.50p | 10232309 |
11/08/2016 | 664.90p | 669.71p | 653.50p | 662.60p | 7060912 |
10/08/2016 | 661.70p | 669.30p | 654.00p | 660.90p | 9991440 |
09/08/2016 | 651.80p | 672.20p | 648.10p | 668.20p | 9661365 |
08/08/2016 | 646.50p | 658.30p | 640.90p | 649.40p | 6609915 |
05/08/2016 | 647.90p | 651.50p | 625.00p | 638.60p | 9104508 |
04/08/2016 | 616.90p | 651.20p | 611.54p | 646.00p | 15055509 |
03/08/2016 | 595.40p | 655.00p | 581.10p | 614.30p | 19683856 |
02/08/2016 | 603.00p | 603.00p | 578.10p | 589.60p | 10435191 |
01/08/2016 | 610.20p | 613.00p | 598.90p | 598.90p | 10556599 |
29/07/2016 | 606.90p | 610.50p | 600.00p | 604.60p | 9136856 |
28/07/2016 | 627.20p | 629.30p | 603.30p | 605.60p | 8475050 |
27/07/2016 | 625.40p | 634.40p | 620.90p | 630.10p | 4732297 |
26/07/2016 | 616.70p | 627.60p | 610.80p | 623.60p | 6339201 |
25/07/2016 | 613.50p | 621.60p | 607.50p | 614.90p | 6630168 |
22/07/2016 | 610.20p | 615.30p | 606.00p | 613.40p | 4326854 |
21/07/2016 | 615.30p | 623.20p | 611.70p | 616.00p | 7108436 |
20/07/2016 | 608.20p | 618.60p | 602.70p | 617.50p | 8486728 |
19/07/2016 | 602.50p | 604.70p | 592.90p | 601.80p | 5724070 |
18/07/2016 | 607.30p | 611.10p | 595.00p | 606.50p | 6469399 |
15/07/2016 | 602.50p | 608.80p | 591.80p | 599.90p | 10081200 |
14/07/2016 | 605.50p | 612.40p | 598.90p | 607.50p | 6309676 |
13/07/2016 | 606.90p | 613.00p | 593.30p | 599.00p | 10216447 |
12/07/2016 | 590.30p | 608.40p | 586.00p | 600.30p | 10196749 |
11/07/2016 | 592.60p | 596.40p | 569.00p | 592.40p | 7300585 |
*Close Price adjusted for both dividends and splits