Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/04/2017 | 638.00p | 640.50p | 633.00p | 636.00p | 500537 |
20/04/2017 | 650.50p | 650.50p | 637.94p | 640.50p | 496164 |
19/04/2017 | 656.00p | 660.00p | 653.00p | 656.00p | 607615 |
18/04/2017 | 652.50p | 659.00p | 649.50p | 657.00p | 656346 |
13/04/2017 | 649.50p | 650.50p | 643.50p | 650.00p | 1016508 |
12/04/2017 | 649.00p | 654.00p | 643.50p | 650.00p | 1480525 |
11/04/2017 | 641.00p | 647.00p | 638.76p | 647.00p | 1056250 |
10/04/2017 | 641.00p | 644.50p | 637.00p | 642.00p | 689678 |
07/04/2017 | 640.00p | 646.00p | 635.50p | 642.00p | 415001 |
06/04/2017 | 633.00p | 640.05p | 633.00p | 640.00p | 435879 |
05/04/2017 | 628.50p | 638.00p | 622.88p | 638.00p | 235096 |
04/04/2017 | 634.50p | 634.50p | 621.00p | 633.50p | 838258 |
03/04/2017 | 638.50p | 641.00p | 627.00p | 630.50p | 438432 |
31/03/2017 | 624.50p | 639.50p | 624.50p | 636.50p | 745948 |
30/03/2017 | 632.00p | 632.08p | 622.50p | 625.50p | 787185 |
29/03/2017 | 630.00p | 632.00p | 621.50p | 631.00p | 576985 |
28/03/2017 | 627.50p | 632.50p | 624.09p | 627.50p | 454214 |
27/03/2017 | 632.00p | 634.00p | 627.00p | 629.00p | 310664 |
24/03/2017 | 638.00p | 638.00p | 621.04p | 635.00p | 618051 |
23/03/2017 | 620.00p | 635.00p | 620.00p | 634.50p | 996191 |
22/03/2017 | 634.50p | 634.50p | 619.50p | 623.50p | 1097024 |
21/03/2017 | 643.50p | 643.50p | 631.00p | 631.00p | 433799 |
20/03/2017 | 638.00p | 646.00p | 637.50p | 643.00p | 760127 |
17/03/2017 | 644.00p | 644.00p | 628.50p | 632.00p | 1127425 |
16/03/2017 | 630.00p | 639.00p | 618.50p | 636.50p | 946144 |
15/03/2017 | 641.50p | 641.50p | 627.50p | 628.00p | 942975 |
14/03/2017 | 634.00p | 640.50p | 629.54p | 637.50p | 764056 |
13/03/2017 | 638.50p | 638.50p | 628.30p | 632.00p | 915708 |
10/03/2017 | 630.00p | 630.00p | 621.00p | 623.50p | 484185 |
09/03/2017 | 626.00p | 630.00p | 622.50p | 625.50p | 498506 |
08/03/2017 | 625.00p | 628.50p | 619.00p | 625.00p | 572528 |
07/03/2017 | 630.00p | 630.95p | 617.19p | 626.50p | 389620 |
06/03/2017 | 625.00p | 631.00p | 624.95p | 627.50p | 887079 |
03/03/2017 | 621.50p | 626.50p | 611.50p | 624.50p | 384805 |
02/03/2017 | 630.00p | 634.50p | 623.50p | 626.50p | 390529 |
01/03/2017 | 625.00p | 628.50p | 621.50p | 628.00p | 500566 |
28/02/2017 | 633.00p | 633.00p | 621.00p | 625.00p | 574648 |
27/02/2017 | 635.00p | 635.00p | 619.50p | 621.50p | 585804 |
24/02/2017 | 626.50p | 632.50p | 624.50p | 632.50p | 664413 |
23/02/2017 | 630.00p | 635.00p | 628.00p | 631.00p | 590847 |
22/02/2017 | 618.00p | 632.28p | 605.50p | 626.00p | 684937 |
21/02/2017 | 613.50p | 617.00p | 608.50p | 611.00p | 878754 |
20/02/2017 | 620.50p | 622.86p | 615.50p | 617.50p | 259551 |
17/02/2017 | 619.50p | 620.50p | 611.00p | 616.00p | 533363 |
16/02/2017 | 627.50p | 628.00p | 615.50p | 615.50p | 343548 |
15/02/2017 | 616.50p | 628.00p | 616.50p | 625.00p | 384069 |
14/02/2017 | 617.50p | 622.06p | 615.50p | 622.00p | 872330 |
13/02/2017 | 617.00p | 619.00p | 613.50p | 616.00p | 336696 |
10/02/2017 | 616.00p | 616.00p | 610.50p | 615.00p | 756601 |
09/02/2017 | 617.00p | 617.50p | 613.00p | 613.50p | 1075983 |
08/02/2017 | 607.00p | 617.00p | 602.50p | 614.00p | 374147 |
07/02/2017 | 594.50p | 605.50p | 594.50p | 604.50p | 349375 |
06/02/2017 | 597.00p | 599.00p | 592.50p | 596.50p | 267599 |
03/02/2017 | 594.00p | 597.00p | 592.50p | 594.50p | 359056 |
02/02/2017 | 591.50p | 599.00p | 587.50p | 591.00p | 395760 |
01/02/2017 | 584.50p | 592.00p | 579.96p | 590.50p | 417449 |
31/01/2017 | 577.00p | 588.50p | 577.00p | 586.50p | 414755 |
30/01/2017 | 590.50p | 590.50p | 578.50p | 580.00p | 370168 |
27/01/2017 | 590.00p | 595.00p | 585.50p | 589.00p | 318676 |
26/01/2017 | 586.00p | 597.50p | 584.50p | 593.00p | 365055 |
25/01/2017 | 586.00p | 586.00p | 576.00p | 580.50p | 433264 |
24/01/2017 | 585.50p | 585.50p | 580.00p | 581.50p | 361134 |
23/01/2017 | 574.00p | 582.00p | 572.50p | 581.00p | 513293 |
20/01/2017 | 575.50p | 578.73p | 570.50p | 571.50p | 986716 |
19/01/2017 | 595.00p | 595.00p | 576.00p | 577.00p | 553260 |
18/01/2017 | 600.00p | 600.00p | 585.00p | 592.50p | 657371 |
17/01/2017 | 597.50p | 599.00p | 584.50p | 586.00p | 948484 |
16/01/2017 | 604.00p | 604.00p | 591.50p | 592.50p | 704910 |
13/01/2017 | 600.00p | 610.00p | 596.50p | 603.00p | 403459 |
12/01/2017 | 602.00p | 604.50p | 598.50p | 600.50p | 526409 |
11/01/2017 | 608.50p | 609.00p | 603.50p | 607.00p | 473451 |
10/01/2017 | 601.50p | 610.00p | 601.50p | 605.00p | 861032 |
09/01/2017 | 613.50p | 614.50p | 603.50p | 604.00p | 488219 |
06/01/2017 | 604.50p | 612.00p | 601.00p | 610.00p | 485382 |
05/01/2017 | 596.50p | 603.00p | 591.78p | 601.50p | 786659 |
04/01/2017 | 591.00p | 604.50p | 591.00p | 598.50p | 311622 |
03/01/2017 | 603.00p | 610.00p | 591.50p | 592.50p | 416585 |
30/12/2016 | 595.00p | 606.00p | 595.00p | 606.00p | 130581 |
29/12/2016 | 590.50p | 599.00p | 590.50p | 598.00p | 169410 |
28/12/2016 | 589.50p | 603.88p | 589.50p | 592.50p | 448269 |
23/12/2016 | 592.00p | 598.00p | 591.29p | 595.50p | 121392 |
22/12/2016 | 594.50p | 596.00p | 590.00p | 593.00p | 376760 |
21/12/2016 | 582.50p | 593.50p | 580.00p | 590.50p | 477420 |
20/12/2016 | 583.50p | 588.50p | 579.00p | 581.50p | 2494828 |
19/12/2016 | 571.50p | 582.50p | 571.50p | 579.50p | 413556 |
16/12/2016 | 565.00p | 579.00p | 564.00p | 571.00p | 854201 |
15/12/2016 | 568.50p | 572.50p | 563.00p | 570.00p | 602390 |
14/12/2016 | 567.50p | 572.00p | 564.50p | 569.00p | 387143 |
13/12/2016 | 560.50p | 573.50p | 557.50p | 569.00p | 449308 |
12/12/2016 | 568.00p | 572.50p | 556.50p | 558.50p | 690159 |
09/12/2016 | 566.50p | 575.50p | 564.50p | 570.50p | 546837 |
08/12/2016 | 560.50p | 569.00p | 560.50p | 561.50p | 404621 |
07/12/2016 | 555.00p | 563.00p | 552.50p | 561.00p | 517924 |
06/12/2016 | 543.00p | 555.50p | 543.00p | 551.00p | 880893 |
05/12/2016 | 550.00p | 550.00p | 543.00p | 543.50p | 793785 |
02/12/2016 | 549.50p | 551.00p | 544.50p | 548.50p | 461816 |
01/12/2016 | 560.50p | 560.50p | 547.00p | 549.00p | 606567 |
30/11/2016 | 559.00p | 565.50p | 548.50p | 559.00p | 728913 |
29/11/2016 | 560.00p | 564.00p | 542.00p | 561.50p | 646127 |
28/11/2016 | 555.00p | 563.50p | 553.50p | 560.00p | 469950 |
25/11/2016 | 555.50p | 557.50p | 551.00p | 557.50p | 261071 |
24/11/2016 | 552.50p | 555.50p | 550.00p | 553.00p | 1027430 |
23/11/2016 | 550.50p | 557.00p | 549.50p | 549.50p | 758637 |
22/11/2016 | 548.50p | 554.50p | 548.50p | 551.50p | 711612 |
21/11/2016 | 553.00p | 557.00p | 547.00p | 550.00p | 2543686 |
18/11/2016 | 550.50p | 557.00p | 547.50p | 555.00p | 499421 |
17/11/2016 | 547.00p | 553.00p | 547.00p | 552.50p | 279391 |
16/11/2016 | 548.50p | 552.50p | 544.00p | 546.00p | 372916 |
15/11/2016 | 551.50p | 562.50p | 547.00p | 551.00p | 471698 |
14/11/2016 | 561.00p | 561.00p | 547.00p | 548.50p | 443206 |
11/11/2016 | 559.00p | 561.50p | 552.52p | 558.50p | 742675 |
10/11/2016 | 569.50p | 581.50p | 557.50p | 560.00p | 691192 |
09/11/2016 | 558.00p | 572.00p | 556.00p | 568.50p | 694539 |
08/11/2016 | 566.00p | 571.50p | 563.50p | 571.50p | 667773 |
07/11/2016 | 559.50p | 561.50p | 553.50p | 560.00p | 387173 |
04/11/2016 | 557.00p | 558.00p | 547.50p | 555.00p | 827327 |
03/11/2016 | 556.50p | 573.00p | 554.00p | 561.00p | 661039 |
02/11/2016 | 549.00p | 554.50p | 546.50p | 553.50p | 712416 |
01/11/2016 | 559.00p | 559.50p | 549.00p | 549.00p | 872416 |
31/10/2016 | 557.00p | 559.50p | 550.00p | 553.50p | 688505 |
28/10/2016 | 568.00p | 568.00p | 541.57p | 562.50p | 1670611 |
27/10/2016 | 587.50p | 593.00p | 581.50p | 582.00p | 473921 |
26/10/2016 | 599.00p | 599.00p | 586.50p | 589.00p | 404527 |
25/10/2016 | 597.00p | 600.00p | 595.00p | 597.50p | 342311 |
24/10/2016 | 594.50p | 608.50p | 590.50p | 597.00p | 511525 |
21/10/2016 | 599.00p | 599.50p | 593.00p | 597.00p | 353505 |
20/10/2016 | 595.00p | 600.00p | 595.00p | 598.00p | 649582 |
19/10/2016 | 593.50p | 601.00p | 591.50p | 600.00p | 691820 |
18/10/2016 | 590.50p | 599.50p | 589.49p | 595.00p | 1124601 |
17/10/2016 | 599.50p | 602.00p | 590.50p | 591.00p | 533443 |
14/10/2016 | 600.00p | 603.50p | 596.00p | 601.00p | 612843 |
13/10/2016 | 589.50p | 606.50p | 581.50p | 602.00p | 1029256 |
12/10/2016 | 592.00p | 592.50p | 587.00p | 590.00p | 732217 |
11/10/2016 | 592.00p | 597.50p | 590.50p | 593.00p | 414051 |
10/10/2016 | 611.00p | 619.50p | 593.50p | 595.00p | 715545 |
07/10/2016 | 622.50p | 622.50p | 602.50p | 605.00p | 1420263 |
06/10/2016 | 637.00p | 637.50p | 615.50p | 617.00p | 663380 |
05/10/2016 | 649.00p | 660.00p | 635.44p | 635.50p | 857558 |
04/10/2016 | 638.50p | 664.50p | 631.74p | 650.50p | 1173598 |
03/10/2016 | 621.00p | 644.00p | 621.00p | 642.00p | 546489 |
30/09/2016 | 628.50p | 635.00p | 625.00p | 634.50p | 714082 |
29/09/2016 | 618.00p | 636.50p | 618.00p | 629.50p | 351397 |
28/09/2016 | 627.00p | 633.50p | 625.50p | 630.50p | 564216 |
27/09/2016 | 626.50p | 628.00p | 617.00p | 627.00p | 437328 |
26/09/2016 | 620.50p | 627.00p | 618.00p | 623.00p | 342348 |
23/09/2016 | 622.50p | 628.50p | 619.50p | 626.50p | 311036 |
22/09/2016 | 618.00p | 629.00p | 618.00p | 626.00p | 377330 |
21/09/2016 | 624.00p | 627.00p | 612.50p | 615.00p | 893499 |
20/09/2016 | 618.00p | 628.94p | 618.00p | 623.50p | 2005133 |
19/09/2016 | 626.00p | 629.50p | 620.00p | 625.00p | 819680 |
16/09/2016 | 619.50p | 624.50p | 619.00p | 624.50p | 803740 |
15/09/2016 | 620.00p | 628.50p | 613.50p | 622.00p | 423245 |
14/09/2016 | 628.50p | 630.00p | 622.50p | 623.50p | 706825 |
13/09/2016 | 627.50p | 635.00p | 626.50p | 629.50p | 704225 |
12/09/2016 | 621.50p | 633.00p | 614.50p | 626.50p | 625788 |
09/09/2016 | 638.50p | 642.50p | 624.50p | 625.50p | 391068 |
08/09/2016 | 633.00p | 642.00p | 628.50p | 640.00p | 278387 |
07/09/2016 | 633.50p | 638.00p | 631.00p | 635.50p | 359023 |
06/09/2016 | 635.00p | 636.00p | 627.50p | 634.00p | 279655 |
05/09/2016 | 632.00p | 639.00p | 629.00p | 631.00p | 224927 |
02/09/2016 | 635.00p | 638.50p | 627.00p | 633.50p | 412541 |
01/09/2016 | 632.50p | 639.00p | 628.50p | 635.00p | 485737 |
31/08/2016 | 617.50p | 631.50p | 613.00p | 626.50p | 509872 |
30/08/2016 | 619.00p | 625.50p | 612.50p | 616.00p | 298435 |
26/08/2016 | 615.50p | 620.00p | 613.00p | 616.00p | 158375 |
25/08/2016 | 621.50p | 625.00p | 616.00p | 619.50p | 413861 |
24/08/2016 | 624.50p | 628.00p | 618.50p | 624.00p | 718176 |
23/08/2016 | 621.50p | 629.50p | 621.50p | 625.50p | 291745 |
22/08/2016 | 622.00p | 624.50p | 616.00p | 621.50p | 289360 |
19/08/2016 | 616.50p | 625.00p | 614.00p | 619.50p | 473040 |
18/08/2016 | 605.50p | 622.00p | 603.50p | 617.50p | 328719 |
17/08/2016 | 612.00p | 617.50p | 602.50p | 603.00p | 300376 |
16/08/2016 | 613.00p | 619.50p | 609.00p | 611.50p | 231113 |
15/08/2016 | 615.00p | 618.00p | 610.00p | 612.00p | 298424 |
12/08/2016 | 609.50p | 618.00p | 607.50p | 617.00p | 538804 |
11/08/2016 | 619.00p | 620.50p | 610.00p | 612.50p | 364325 |
10/08/2016 | 621.00p | 631.00p | 617.50p | 619.00p | 444986 |
09/08/2016 | 624.00p | 629.00p | 620.50p | 628.00p | 205361 |
08/08/2016 | 630.50p | 637.50p | 623.50p | 627.00p | 302860 |
05/08/2016 | 633.00p | 633.50p | 624.50p | 631.00p | 600054 |
04/08/2016 | 611.00p | 628.00p | 599.00p | 627.00p | 1313968 |
03/08/2016 | 622.00p | 627.00p | 609.00p | 613.00p | 567664 |
02/08/2016 | 628.50p | 633.00p | 619.50p | 624.50p | 392734 |
01/08/2016 | 634.50p | 639.13p | 627.50p | 629.50p | 375155 |
29/07/2016 | 633.50p | 635.50p | 626.50p | 633.50p | 634638 |
28/07/2016 | 629.50p | 641.50p | 629.50p | 638.50p | 1315913 |
27/07/2016 | 634.50p | 640.00p | 628.50p | 631.50p | 754907 |
26/07/2016 | 625.50p | 648.00p | 618.50p | 635.00p | 825611 |
25/07/2016 | 622.50p | 634.53p | 617.00p | 633.00p | 1495419 |
22/07/2016 | 624.00p | 628.00p | 617.00p | 617.00p | 253460 |
21/07/2016 | 621.00p | 629.00p | 608.00p | 621.50p | 461711 |
20/07/2016 | 617.50p | 627.00p | 614.50p | 625.50p | 647978 |
19/07/2016 | 614.50p | 622.00p | 610.50p | 618.00p | 693081 |
18/07/2016 | 605.00p | 616.00p | 601.50p | 612.50p | 648853 |
15/07/2016 | 609.50p | 616.50p | 597.50p | 605.00p | 374221 |
14/07/2016 | 615.50p | 619.50p | 607.87p | 615.00p | 660936 |
13/07/2016 | 614.00p | 617.50p | 603.50p | 604.50p | 431863 |
12/07/2016 | 618.50p | 627.50p | 611.00p | 611.00p | 901665 |
11/07/2016 | 592.50p | 617.00p | 588.91p | 615.00p | 560727 |
08/07/2016 | 568.00p | 589.50p | 564.50p | 586.50p | 359005 |
*Close Price adjusted for both dividends and splits