Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2017 | 782.67p | 786.70p | 781.16p | 786.70p | 1647179 |
27/03/2017 | 781.16p | 789.81p | 781.16p | 784.68p | 1463521 |
24/03/2017 | 783.68p | 785.69p | 779.65p | 783.68p | 940339 |
23/03/2017 | 776.64p | 782.67p | 773.62p | 779.65p | 1233852 |
22/03/2017 | 781.16p | 783.18p | 774.62p | 776.13p | 1428731 |
21/03/2017 | 781.67p | 786.19p | 779.15p | 782.17p | 1657676 |
20/03/2017 | 777.64p | 782.17p | 775.13p | 781.67p | 889958 |
17/03/2017 | 770.10p | 778.15p | 758.78p | 777.14p | 2465932 |
16/03/2017 | 768.09p | 772.61p | 761.55p | 769.59p | 1565053 |
15/03/2017 | 761.04p | 765.07p | 755.51p | 763.56p | 1615727 |
14/03/2017 | 764.06p | 772.61p | 761.04p | 766.07p | 2910125 |
13/03/2017 | 765.57p | 770.10p | 764.06p | 770.10p | 935223 |
10/03/2017 | 760.04p | 769.59p | 756.85p | 767.58p | 1089170 |
09/03/2017 | 758.03p | 761.55p | 753.00p | 761.55p | 2198368 |
08/03/2017 | 763.06p | 763.06p | 756.01p | 762.55p | 1100946 |
07/03/2017 | 758.53p | 766.07p | 757.02p | 761.55p | 1176055 |
06/03/2017 | 759.53p | 759.77p | 753.00p | 758.03p | 1094701 |
03/03/2017 | 763.56p | 763.56p | 751.99p | 759.53p | 1518248 |
02/03/2017 | 757.02p | 763.06p | 753.50p | 763.06p | 1763344 |
01/03/2017 | 753.50p | 756.52p | 750.13p | 756.01p | 1405800 |
28/02/2017 | 747.46p | 749.98p | 738.41p | 748.47p | 2815863 |
27/02/2017 | 742.43p | 747.46p | 740.42p | 743.44p | 1346576 |
24/02/2017 | 742.94p | 748.47p | 734.38p | 740.92p | 1701335 |
23/02/2017 | 742.94p | 749.47p | 741.93p | 745.95p | 4730054 |
22/02/2017 | 737.40p | 741.43p | 734.89p | 739.41p | 1554950 |
21/02/2017 | 731.87p | 740.42p | 731.87p | 737.40p | 1562449 |
20/02/2017 | 740.42p | 747.97p | 731.37p | 736.40p | 1510443 |
17/02/2017 | 735.89p | 744.95p | 730.86p | 742.43p | 2110954 |
16/02/2017 | 729.86p | 735.39p | 725.83p | 733.38p | 2113445 |
15/02/2017 | 729.86p | 730.36p | 722.11p | 727.34p | 2348560 |
14/02/2017 | 721.81p | 731.87p | 721.81p | 725.83p | 3811458 |
13/02/2017 | 719.80p | 727.34p | 719.80p | 722.31p | 2202664 |
10/02/2017 | 722.82p | 727.34p | 718.79p | 720.80p | 2503394 |
09/02/2017 | 750.48p | 752.49p | 708.73p | 717.28p | 4177218 |
08/02/2017 | 697.67p | 726.34p | 694.14p | 724.83p | 3875115 |
07/02/2017 | 685.09p | 697.16p | 685.09p | 696.66p | 1958729 |
06/02/2017 | 682.58p | 688.61p | 679.59p | 686.10p | 1194832 |
03/02/2017 | 675.53p | 687.61p | 672.31p | 680.06p | 2251921 |
02/02/2017 | 674.02p | 683.58p | 670.10p | 675.03p | 2877298 |
01/02/2017 | 673.02p | 686.60p | 672.01p | 676.54p | 2901842 |
31/01/2017 | 671.01p | 678.55p | 668.49p | 674.53p | 2273850 |
30/01/2017 | 672.01p | 674.53p | 667.48p | 670.50p | 1195434 |
27/01/2017 | 668.99p | 676.54p | 668.49p | 672.01p | 2002791 |
26/01/2017 | 671.51p | 677.55p | 667.99p | 675.53p | 2220102 |
25/01/2017 | 681.57p | 681.57p | 664.47p | 672.52p | 3025730 |
24/01/2017 | 685.59p | 685.59p | 673.02p | 677.04p | 1496656 |
23/01/2017 | 686.10p | 688.61p | 677.55p | 681.57p | 1615222 |
20/01/2017 | 686.10p | 691.63p | 685.09p | 687.61p | 1755621 |
19/01/2017 | 691.13p | 694.14p | 681.87p | 685.09p | 1954388 |
18/01/2017 | 697.67p | 697.67p | 685.09p | 693.14p | 2439527 |
17/01/2017 | 696.16p | 699.68p | 683.58p | 687.61p | 2350270 |
16/01/2017 | 702.19p | 708.73p | 696.66p | 698.17p | 1975540 |
13/01/2017 | 699.68p | 707.22p | 695.15p | 698.67p | 2054184 |
12/01/2017 | 699.17p | 702.19p | 694.65p | 695.15p | 1564395 |
11/01/2017 | 691.63p | 703.20p | 690.62p | 700.68p | 2492609 |
10/01/2017 | 706.72p | 706.72p | 692.64p | 692.64p | 2344926 |
09/01/2017 | 705.21p | 706.22p | 698.67p | 704.71p | 1337240 |
06/01/2017 | 700.18p | 704.82p | 692.64p | 702.19p | 1963984 |
05/01/2017 | 693.14p | 703.70p | 691.13p | 694.14p | 2401296 |
04/01/2017 | 691.13p | 695.65p | 687.10p | 694.14p | 2909112 |
03/01/2017 | 717.79p | 718.79p | 690.62p | 691.13p | 2014579 |
30/12/2016 | 707.73p | 718.79p | 706.72p | 711.75p | 948550 |
29/12/2016 | 701.69p | 711.75p | 701.19p | 710.24p | 1407426 |
28/12/2016 | 712.25p | 712.25p | 701.19p | 705.21p | 1162343 |
23/12/2016 | 704.71p | 718.99p | 704.20p | 710.24p | 653351 |
22/12/2016 | 701.69p | 706.72p | 701.19p | 703.70p | 972371 |
21/12/2016 | 699.68p | 712.76p | 698.17p | 702.70p | 2265054 |
20/12/2016 | 695.65p | 704.31p | 690.95p | 700.18p | 2308473 |
19/12/2016 | 696.66p | 699.17p | 684.59p | 698.17p | 2637596 |
16/12/2016 | 693.14p | 695.65p | 682.07p | 688.11p | 3594964 |
15/12/2016 | 683.08p | 694.14p | 676.04p | 691.13p | 3010404 |
14/12/2016 | 686.10p | 686.10p | 663.80p | 685.59p | 3265150 |
13/12/2016 | 684.08p | 693.64p | 684.08p | 688.11p | 2544317 |
12/12/2016 | 677.55p | 681.07p | 673.52p | 681.07p | 1943569 |
09/12/2016 | 670.00p | 679.05p | 667.99p | 679.05p | 1446187 |
08/12/2016 | 671.01p | 672.90p | 666.48p | 670.00p | 1993464 |
07/12/2016 | 670.00p | 672.01p | 663.73p | 668.99p | 2523951 |
06/12/2016 | 667.99p | 671.01p | 660.95p | 668.99p | 1766438 |
05/12/2016 | 674.02p | 676.04p | 668.49p | 671.01p | 2930974 |
02/12/2016 | 663.96p | 676.54p | 659.74p | 671.01p | 1846280 |
01/12/2016 | 679.05p | 681.57p | 664.47p | 665.98p | 2827512 |
30/11/2016 | 689.62p | 696.16p | 681.95p | 682.07p | 3477353 |
29/11/2016 | 692.13p | 703.70p | 682.53p | 688.11p | 1902083 |
28/11/2016 | 686.60p | 686.60p | 681.07p | 686.10p | 1424867 |
25/11/2016 | 680.56p | 692.33p | 679.05p | 685.09p | 1337033 |
24/11/2016 | 684.08p | 692.64p | 668.49p | 678.55p | 2984351 |
23/11/2016 | 704.71p | 704.71p | 695.15p | 697.67p | 2050444 |
22/11/2016 | 693.14p | 707.73p | 687.61p | 700.18p | 3340260 |
21/11/2016 | 687.61p | 701.69p | 687.61p | 690.62p | 2096364 |
18/11/2016 | 685.09p | 694.28p | 685.09p | 690.62p | 1706472 |
17/11/2016 | 685.09p | 688.61p | 675.53p | 687.10p | 2366152 |
16/11/2016 | 675.53p | 691.13p | 673.02p | 683.58p | 2351293 |
15/11/2016 | 670.00p | 680.56p | 665.47p | 674.53p | 3033667 |
14/11/2016 | 685.59p | 692.51p | 667.48p | 671.51p | 2715101 |
11/11/2016 | 681.07p | 690.62p | 676.54p | 683.08p | 2666358 |
10/11/2016 | 679.56p | 690.12p | 665.47p | 688.11p | 5447533 |
09/11/2016 | 724.32p | 752.37p | 657.42p | 662.96p | 10136813 |
08/11/2016 | 759.53p | 764.56p | 748.97p | 752.49p | 3859687 |
07/11/2016 | 770.10p | 777.64p | 759.53p | 759.53p | 2725704 |
04/11/2016 | 811.85p | 813.86p | 757.02p | 761.55p | 3329748 |
03/11/2016 | 855.11p | 855.11p | 802.29p | 811.85p | 4160368 |
02/11/2016 | 785.19p | 789.21p | 781.67p | 783.18p | 2519345 |
01/11/2016 | 788.21p | 789.82p | 782.17p | 784.18p | 2180726 |
31/10/2016 | 778.15p | 788.21p | 778.15p | 784.68p | 2966715 |
28/10/2016 | 775.13p | 782.17p | 773.12p | 780.66p | 1740939 |
27/10/2016 | 780.16p | 784.18p | 777.14p | 779.15p | 1449429 |
26/10/2016 | 786.70p | 786.70p | 774.12p | 779.15p | 1262418 |
25/10/2016 | 788.71p | 788.71p | 783.68p | 784.18p | 1252310 |
24/10/2016 | 787.70p | 789.21p | 784.18p | 784.18p | 1036960 |
21/10/2016 | 789.21p | 790.72p | 783.18p | 785.19p | 1517197 |
20/10/2016 | 796.25p | 796.25p | 783.68p | 787.20p | 1487545 |
19/10/2016 | 792.73p | 794.74p | 787.20p | 793.74p | 1527199 |
18/10/2016 | 795.25p | 796.25p | 789.21p | 791.73p | 925737 |
17/10/2016 | 800.28p | 800.28p | 788.71p | 791.22p | 2051423 |
14/10/2016 | 800.28p | 806.82p | 800.28p | 803.30p | 2210995 |
13/10/2016 | 795.75p | 802.79p | 795.75p | 799.77p | 1940097 |
12/10/2016 | 803.30p | 805.59p | 799.27p | 799.77p | 1687586 |
11/10/2016 | 783.18p | 803.30p | 783.18p | 802.29p | 1725215 |
10/10/2016 | 783.18p | 788.21p | 778.15p | 781.16p | 1828897 |
07/10/2016 | 775.13p | 784.68p | 774.62p | 782.17p | 1991698 |
06/10/2016 | 770.60p | 778.65p | 768.59p | 776.13p | 2107585 |
05/10/2016 | 774.12p | 776.55p | 764.06p | 766.58p | 2032600 |
04/10/2016 | 774.12p | 785.69p | 774.12p | 777.64p | 3278886 |
03/10/2016 | 755.01p | 774.62p | 753.00p | 773.62p | 2226423 |
30/09/2016 | 739.41p | 753.50p | 734.89p | 753.50p | 2736751 |
29/09/2016 | 740.42p | 745.95p | 738.41p | 744.44p | 1866703 |
28/09/2016 | 734.89p | 741.43p | 734.89p | 736.90p | 1225453 |
27/09/2016 | 733.88p | 735.39p | 730.86p | 734.38p | 963570 |
26/09/2016 | 728.85p | 733.88p | 728.85p | 733.38p | 1060205 |
23/09/2016 | 728.85p | 732.88p | 728.85p | 732.37p | 945026 |
22/09/2016 | 730.86p | 732.88p | 727.85p | 731.87p | 1377036 |
21/09/2016 | 731.37p | 732.88p | 724.17p | 725.33p | 1091704 |
20/09/2016 | 726.84p | 734.38p | 724.32p | 728.85p | 1375679 |
19/09/2016 | 728.85p | 731.37p | 720.90p | 727.34p | 1636341 |
16/09/2016 | 719.80p | 726.84p | 718.79p | 723.82p | 3944497 |
15/09/2016 | 717.79p | 723.82p | 717.79p | 721.81p | 1504384 |
14/09/2016 | 722.31p | 724.32p | 717.79p | 718.29p | 1164630 |
13/09/2016 | 723.82p | 723.82p | 716.78p | 719.29p | 1500429 |
12/09/2016 | 722.82p | 724.10p | 716.28p | 719.29p | 1173248 |
09/09/2016 | 735.89p | 737.40p | 725.83p | 727.34p | 1227623 |
08/09/2016 | 738.41p | 741.43p | 733.88p | 738.41p | 1385809 |
07/09/2016 | 739.41p | 742.94p | 734.89p | 736.90p | 1512012 |
06/09/2016 | 746.96p | 747.97p | 736.90p | 737.91p | 965241 |
05/09/2016 | 746.96p | 751.81p | 739.92p | 746.96p | 830994 |
02/09/2016 | 741.93p | 751.49p | 739.92p | 745.95p | 2202999 |
01/09/2016 | 737.91p | 744.44p | 735.89p | 736.90p | 1280564 |
31/08/2016 | 741.43p | 743.44p | 737.40p | 737.91p | 1297229 |
30/08/2016 | 741.93p | 746.96p | 740.92p | 743.44p | 1648753 |
26/08/2016 | 737.91p | 744.46p | 734.25p | 742.94p | 1148027 |
25/08/2016 | 731.37p | 739.92p | 728.98p | 735.89p | 937486 |
24/08/2016 | 743.44p | 743.44p | 730.86p | 733.88p | 820926 |
23/08/2016 | 743.94p | 748.47p | 740.92p | 742.94p | 943934 |
22/08/2016 | 746.96p | 749.41p | 737.40p | 741.43p | 865550 |
19/08/2016 | 740.92p | 744.95p | 740.03p | 744.44p | 1068291 |
18/08/2016 | 742.94p | 747.97p | 737.91p | 742.43p | 906903 |
17/08/2016 | 738.41p | 740.92p | 729.72p | 739.41p | 1265835 |
16/08/2016 | 733.88p | 742.94p | 733.88p | 736.90p | 1028675 |
15/08/2016 | 741.93p | 742.43p | 732.88p | 737.91p | 1684658 |
12/08/2016 | 735.39p | 740.92p | 734.89p | 739.92p | 1073116 |
11/08/2016 | 731.87p | 737.69p | 730.86p | 735.89p | 1965127 |
10/08/2016 | 738.41p | 738.41p | 725.33p | 728.35p | 1516886 |
09/08/2016 | 729.86p | 737.40p | 728.60p | 737.40p | 2126164 |
08/08/2016 | 729.86p | 732.88p | 725.33p | 727.85p | 2140177 |
05/08/2016 | 731.87p | 736.40p | 728.85p | 731.37p | 1456097 |
04/08/2016 | 727.85p | 733.88p | 717.79p | 731.87p | 1541812 |
03/08/2016 | 725.33p | 727.85p | 722.82p | 724.32p | 1748575 |
02/08/2016 | 724.32p | 729.86p | 716.38p | 725.33p | 2127201 |
01/08/2016 | 725.83p | 728.85p | 717.79p | 722.82p | 1679483 |
29/07/2016 | 716.78p | 727.34p | 714.26p | 727.34p | 2672968 |
28/07/2016 | 711.75p | 719.80p | 709.23p | 713.76p | 2583992 |
27/07/2016 | 707.22p | 712.13p | 704.71p | 709.74p | 1375257 |
26/07/2016 | 705.71p | 712.76p | 704.20p | 708.23p | 1122034 |
25/07/2016 | 705.21p | 709.23p | 699.68p | 701.19p | 1383422 |
22/07/2016 | 702.70p | 712.76p | 702.70p | 705.21p | 1775708 |
21/07/2016 | 703.20p | 717.79p | 697.67p | 699.68p | 2291560 |
20/07/2016 | 697.67p | 706.22p | 695.15p | 702.70p | 1672837 |
19/07/2016 | 694.14p | 696.16p | 688.11p | 694.14p | 978496 |
18/07/2016 | 693.64p | 698.67p | 692.64p | 694.14p | 1136179 |
15/07/2016 | 693.14p | 696.66p | 685.59p | 696.66p | 1565150 |
14/07/2016 | 695.15p | 702.19p | 688.61p | 692.64p | 1512908 |
13/07/2016 | 699.17p | 699.17p | 620.64p | 695.65p | 2456571 |
12/07/2016 | 711.75p | 720.90p | 689.37p | 700.18p | 3449736 |
11/07/2016 | 706.22p | 727.64p | 699.68p | 712.76p | 3338785 |
08/07/2016 | 705.71p | 708.23p | 687.61p | 703.20p | 1944727 |
07/07/2016 | 698.67p | 705.76p | 696.16p | 705.71p | 2440036 |
06/07/2016 | 697.16p | 698.67p | 686.60p | 693.64p | 2142184 |
05/07/2016 | 697.16p | 699.68p | 684.62p | 698.67p | 2456194 |
04/07/2016 | 694.14p | 697.16p | 682.07p | 686.10p | 1317998 |
01/07/2016 | 676.54p | 694.65p | 673.02p | 694.65p | 2942142 |
30/06/2016 | 662.96p | 672.52p | 648.87p | 672.52p | 3868185 |
29/06/2016 | 656.42p | 678.55p | 652.90p | 674.53p | 2856969 |
28/06/2016 | 652.39p | 659.94p | 637.30p | 652.39p | 2271697 |
27/06/2016 | 628.75p | 632.78p | 618.38p | 630.26p | 2810316 |
24/06/2016 | 610.65p | 633.12p | 607.01p | 631.77p | 2440982 |
23/06/2016 | 628.75p | 635.29p | 614.37p | 630.77p | 1391870 |
22/06/2016 | 632.78p | 633.28p | 623.60p | 624.23p | 1340183 |
21/06/2016 | 626.24p | 631.27p | 625.74p | 628.75p | 1841319 |
20/06/2016 | 623.72p | 632.27p | 623.57p | 630.26p | 1343198 |
17/06/2016 | 617.18p | 622.72p | 614.17p | 618.69p | 2101721 |
16/06/2016 | 616.68p | 621.71p | 615.68p | 617.69p | 1212500 |
*Close Price adjusted for both dividends and splits