Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/02/2018 | 707.80p | 712.00p | 690.20p | 691.80p | 3950355 |
05/02/2018 | 727.80p | 736.40p | 720.00p | 721.40p | 2612935 |
02/02/2018 | 742.60p | 742.60p | 729.80p | 733.20p | 1832930 |
01/02/2018 | 741.00p | 750.55p | 739.40p | 739.40p | 5726427 |
31/01/2018 | 738.80p | 746.80p | 734.00p | 738.00p | 2923025 |
30/01/2018 | 733.80p | 739.00p | 731.00p | 735.40p | 2173384 |
29/01/2018 | 749.20p | 749.53p | 736.00p | 736.20p | 2056504 |
26/01/2018 | 744.40p | 750.40p | 742.40p | 748.00p | 1958805 |
25/01/2018 | 748.20p | 748.80p | 731.00p | 740.20p | 2421902 |
24/01/2018 | 758.40p | 760.40p | 747.80p | 747.80p | 4213870 |
23/01/2018 | 765.40p | 767.80p | 751.20p | 758.80p | 2846028 |
22/01/2018 | 764.80p | 770.65p | 763.20p | 767.60p | 1454553 |
19/01/2018 | 777.60p | 777.60p | 764.40p | 768.20p | 2012183 |
18/01/2018 | 774.80p | 777.60p | 763.80p | 771.20p | 2404396 |
17/01/2018 | 773.00p | 780.00p | 770.60p | 774.20p | 2473605 |
16/01/2018 | 764.00p | 771.20p | 760.14p | 771.20p | 2026688 |
15/01/2018 | 764.00p | 772.20p | 759.58p | 763.00p | 1951076 |
12/01/2018 | 768.60p | 769.61p | 761.00p | 765.80p | 4159360 |
11/01/2018 | 771.40p | 775.14p | 765.60p | 768.00p | 2589064 |
10/01/2018 | 783.00p | 793.40p | 767.80p | 768.60p | 3715325 |
09/01/2018 | 812.00p | 813.60p | 780.80p | 782.20p | 2902667 |
08/01/2018 | 818.60p | 825.80p | 811.40p | 812.00p | 1919033 |
05/01/2018 | 807.40p | 819.00p | 807.40p | 817.80p | 2580214 |
04/01/2018 | 807.60p | 807.60p | 798.20p | 799.80p | 2201097 |
03/01/2018 | 818.80p | 819.80p | 799.80p | 805.20p | 2298236 |
02/01/2018 | 827.00p | 830.38p | 816.20p | 816.60p | 2202567 |
29/12/2017 | 819.50p | 830.00p | 818.50p | 829.50p | 943679 |
28/12/2017 | 822.50p | 826.10p | 820.00p | 821.50p | 1458571 |
27/12/2017 | 818.50p | 823.00p | 814.50p | 820.00p | 1923873 |
22/12/2017 | 811.00p | 821.74p | 811.00p | 818.00p | 426632 |
21/12/2017 | 800.00p | 825.84p | 799.50p | 815.00p | 2358431 |
20/12/2017 | 827.00p | 830.00p | 825.00p | 826.00p | 1884505 |
19/12/2017 | 827.00p | 833.00p | 825.00p | 830.00p | 1913961 |
18/12/2017 | 820.00p | 828.50p | 816.30p | 826.50p | 2701761 |
15/12/2017 | 802.50p | 816.00p | 800.50p | 816.00p | 4564275 |
14/12/2017 | 812.50p | 815.50p | 799.93p | 800.00p | 2214219 |
13/12/2017 | 821.50p | 824.50p | 809.50p | 811.50p | 2527767 |
12/12/2017 | 815.50p | 825.50p | 812.50p | 824.00p | 2498146 |
11/12/2017 | 816.00p | 820.00p | 809.00p | 815.00p | 1969817 |
08/12/2017 | 815.00p | 819.25p | 804.50p | 817.00p | 2260151 |
07/12/2017 | 810.00p | 819.50p | 807.00p | 815.00p | 2752513 |
06/12/2017 | 822.00p | 822.00p | 809.00p | 809.50p | 2277603 |
05/12/2017 | 810.00p | 813.50p | 807.00p | 810.50p | 2109133 |
04/12/2017 | 809.00p | 810.62p | 801.50p | 808.00p | 1944176 |
01/12/2017 | 819.00p | 827.00p | 803.00p | 806.50p | 3584144 |
30/11/2017 | 810.00p | 825.50p | 806.50p | 820.50p | 3689212 |
29/11/2017 | 803.50p | 815.00p | 802.50p | 810.00p | 2944314 |
28/11/2017 | 797.50p | 807.50p | 793.50p | 806.50p | 2167982 |
27/11/2017 | 787.00p | 800.50p | 787.00p | 795.50p | 2115150 |
24/11/2017 | 793.00p | 795.87p | 785.00p | 789.50p | 2137143 |
23/11/2017 | 782.50p | 793.00p | 776.00p | 792.00p | 2473310 |
22/11/2017 | 764.50p | 789.00p | 764.50p | 782.50p | 4286442 |
21/11/2017 | 777.50p | 789.25p | 766.00p | 778.50p | 3577811 |
20/11/2017 | 793.50p | 802.00p | 787.00p | 788.50p | 2868511 |
17/11/2017 | 824.00p | 827.50p | 785.00p | 798.00p | 6432326 |
16/11/2017 | 834.50p | 836.50p | 831.50p | 834.50p | 1557762 |
15/11/2017 | 836.00p | 842.00p | 834.00p | 834.00p | 1700314 |
14/11/2017 | 837.50p | 840.50p | 833.00p | 836.00p | 1732652 |
13/11/2017 | 832.50p | 842.00p | 832.00p | 838.00p | 1814031 |
10/11/2017 | 839.00p | 841.50p | 832.50p | 833.00p | 1426454 |
09/11/2017 | 843.00p | 843.00p | 835.50p | 840.00p | 2309948 |
08/11/2017 | 843.00p | 847.00p | 839.50p | 841.00p | 2595361 |
07/11/2017 | 839.50p | 844.50p | 834.00p | 840.50p | 1547715 |
06/11/2017 | 834.50p | 843.50p | 830.50p | 840.00p | 1890216 |
03/11/2017 | 827.50p | 837.50p | 826.58p | 835.00p | 1514772 |
02/11/2017 | 819.50p | 837.50p | 819.20p | 827.00p | 1966161 |
01/11/2017 | 833.00p | 837.50p | 820.50p | 821.00p | 1987502 |
31/10/2017 | 829.50p | 838.50p | 829.50p | 833.00p | 2461252 |
30/10/2017 | 831.50p | 835.00p | 825.00p | 830.50p | 2066877 |
27/10/2017 | 831.00p | 839.00p | 829.00p | 830.00p | 1785954 |
26/10/2017 | 823.00p | 830.50p | 817.00p | 828.00p | 2906087 |
25/10/2017 | 837.50p | 840.50p | 817.85p | 818.50p | 1852293 |
24/10/2017 | 840.00p | 844.00p | 833.50p | 837.50p | 1958215 |
23/10/2017 | 843.50p | 849.00p | 838.50p | 840.50p | 1510877 |
20/10/2017 | 846.50p | 848.50p | 839.87p | 842.00p | 2793256 |
19/10/2017 | 846.00p | 849.00p | 840.50p | 843.50p | 3332457 |
18/10/2017 | 844.50p | 849.50p | 841.50p | 845.00p | 1694030 |
17/10/2017 | 833.00p | 848.50p | 833.00p | 842.00p | 3086432 |
16/10/2017 | 845.00p | 847.24p | 827.00p | 831.00p | 2747291 |
13/10/2017 | 852.50p | 858.50p | 845.00p | 845.50p | 1865610 |
12/10/2017 | 862.50p | 867.50p | 855.00p | 855.00p | 1623196 |
11/10/2017 | 860.00p | 863.50p | 857.00p | 860.00p | 1921118 |
10/10/2017 | 858.00p | 864.00p | 854.50p | 863.00p | 1879677 |
09/10/2017 | 860.00p | 867.50p | 856.00p | 859.00p | 1196016 |
06/10/2017 | 863.50p | 867.00p | 860.50p | 862.50p | 1103022 |
05/10/2017 | 860.00p | 871.00p | 860.00p | 863.00p | 1771523 |
04/10/2017 | 856.50p | 867.00p | 856.00p | 856.50p | 2665671 |
03/10/2017 | 858.00p | 865.50p | 856.00p | 858.00p | 1452648 |
02/10/2017 | 854.00p | 861.50p | 852.50p | 858.00p | 1650092 |
29/09/2017 | 845.00p | 860.00p | 845.00p | 854.50p | 2608058 |
28/09/2017 | 840.00p | 845.00p | 833.00p | 845.00p | 2519490 |
27/09/2017 | 856.50p | 856.50p | 837.50p | 840.50p | 2263722 |
26/09/2017 | 861.50p | 861.50p | 852.50p | 854.00p | 2074897 |
25/09/2017 | 858.00p | 863.50p | 857.00p | 861.00p | 1828094 |
22/09/2017 | 862.50p | 864.50p | 853.50p | 860.50p | 2516872 |
21/09/2017 | 877.50p | 877.50p | 857.50p | 863.00p | 1497503 |
20/09/2017 | 876.50p | 881.00p | 873.50p | 877.00p | 1629973 |
19/09/2017 | 875.50p | 879.50p | 871.00p | 875.00p | 1114842 |
18/09/2017 | 888.50p | 894.00p | 875.50p | 876.00p | 1127869 |
15/09/2017 | 890.50p | 895.00p | 876.00p | 886.00p | 3076716 |
14/09/2017 | 898.00p | 902.00p | 884.00p | 886.50p | 1620079 |
13/09/2017 | 902.50p | 903.50p | 895.50p | 898.00p | 1422291 |
12/09/2017 | 922.50p | 923.00p | 904.00p | 904.50p | 1340435 |
11/09/2017 | 922.50p | 928.00p | 918.50p | 919.00p | 821969 |
08/09/2017 | 917.00p | 917.50p | 904.50p | 917.50p | 1430978 |
07/09/2017 | 913.50p | 921.50p | 910.50p | 918.00p | 1219987 |
06/09/2017 | 914.00p | 915.50p | 909.00p | 911.50p | 1570638 |
05/09/2017 | 905.50p | 915.00p | 905.50p | 912.50p | 1021292 |
04/09/2017 | 905.50p | 909.50p | 905.00p | 906.50p | 694858 |
01/09/2017 | 908.00p | 916.50p | 904.50p | 906.50p | 1164588 |
31/08/2017 | 914.00p | 919.00p | 900.50p | 910.00p | 2130942 |
30/08/2017 | 914.50p | 914.50p | 906.50p | 911.00p | 949681 |
29/08/2017 | 913.50p | 916.00p | 909.50p | 910.00p | 1103441 |
25/08/2017 | 916.00p | 918.50p | 912.50p | 913.00p | 948367 |
24/08/2017 | 916.00p | 920.00p | 909.50p | 914.50p | 944927 |
23/08/2017 | 913.50p | 915.50p | 908.00p | 910.50p | 864465 |
22/08/2017 | 904.00p | 914.50p | 902.50p | 913.00p | 1004673 |
21/08/2017 | 895.00p | 899.50p | 891.50p | 899.00p | 966589 |
18/08/2017 | 905.00p | 906.00p | 895.00p | 897.50p | 1399691 |
17/08/2017 | 909.50p | 916.00p | 898.50p | 904.50p | 1700551 |
16/08/2017 | 915.00p | 917.50p | 907.00p | 909.50p | 1688986 |
15/08/2017 | 929.50p | 930.50p | 914.50p | 918.00p | 1391855 |
14/08/2017 | 925.50p | 930.50p | 923.00p | 928.50p | 844888 |
11/08/2017 | 937.00p | 940.00p | 919.50p | 922.00p | 1189872 |
10/08/2017 | 930.50p | 939.50p | 927.50p | 934.50p | 1651205 |
09/08/2017 | 917.00p | 932.00p | 913.50p | 928.50p | 1372876 |
08/08/2017 | 920.50p | 924.50p | 919.50p | 920.00p | 1577159 |
07/08/2017 | 915.00p | 921.00p | 914.00p | 917.50p | 1464267 |
04/08/2017 | 912.00p | 918.00p | 911.50p | 914.00p | 1547535 |
03/08/2017 | 899.00p | 913.00p | 897.00p | 911.00p | 1354477 |
02/08/2017 | 896.00p | 900.50p | 889.50p | 898.00p | 1218938 |
01/08/2017 | 900.50p | 901.00p | 892.00p | 893.00p | 1269232 |
31/07/2017 | 878.00p | 899.00p | 875.50p | 897.50p | 2386566 |
28/07/2017 | 878.50p | 885.50p | 870.50p | 871.50p | 1547409 |
27/07/2017 | 883.00p | 890.50p | 880.50p | 883.50p | 1013835 |
26/07/2017 | 876.00p | 887.00p | 876.00p | 884.50p | 1400249 |
25/07/2017 | 878.00p | 880.50p | 872.50p | 873.50p | 1031247 |
24/07/2017 | 890.50p | 891.00p | 872.00p | 875.50p | 1827222 |
21/07/2017 | 898.50p | 898.50p | 889.50p | 891.50p | 1639307 |
20/07/2017 | 880.00p | 899.00p | 877.50p | 898.00p | 2092590 |
19/07/2017 | 874.00p | 880.50p | 874.00p | 878.00p | 1472829 |
18/07/2017 | 880.50p | 880.50p | 874.00p | 875.50p | 1620627 |
17/07/2017 | 878.00p | 885.00p | 876.50p | 879.50p | 1278831 |
14/07/2017 | 874.50p | 879.00p | 868.00p | 878.00p | 1658302 |
13/07/2017 | 872.50p | 875.50p | 870.00p | 873.50p | 1601991 |
12/07/2017 | 864.50p | 871.50p | 860.50p | 869.00p | 1453703 |
11/07/2017 | 860.00p | 875.00p | 856.00p | 861.00p | 2623870 |
10/07/2017 | 871.50p | 877.00p | 863.00p | 864.00p | 1725959 |
07/07/2017 | 863.50p | 874.00p | 862.50p | 870.00p | 2357628 |
06/07/2017 | 856.50p | 871.50p | 856.50p | 860.00p | 2555560 |
05/07/2017 | 856.50p | 863.50p | 853.50p | 858.00p | 1898528 |
04/07/2017 | 859.00p | 869.00p | 857.50p | 857.50p | 1505135 |
03/07/2017 | 854.00p | 872.50p | 849.00p | 867.50p | 4166997 |
30/06/2017 | 890.00p | 891.50p | 867.50p | 867.50p | 4596976 |
29/06/2017 | 898.50p | 904.50p | 893.00p | 898.50p | 2841058 |
28/06/2017 | 898.50p | 912.00p | 892.50p | 898.00p | 3573995 |
27/06/2017 | 911.00p | 912.50p | 900.00p | 900.00p | 2991529 |
26/06/2017 | 907.50p | 915.50p | 906.00p | 912.50p | 1984959 |
23/06/2017 | 899.50p | 910.50p | 897.00p | 907.50p | 2922570 |
22/06/2017 | 915.50p | 917.00p | 898.50p | 898.50p | 2599700 |
21/06/2017 | 944.50p | 946.00p | 935.50p | 938.00p | 2553289 |
20/06/2017 | 956.00p | 961.00p | 938.50p | 938.50p | 2207680 |
19/06/2017 | 972.00p | 972.00p | 957.50p | 961.00p | 1979497 |
16/06/2017 | 964.00p | 971.50p | 957.50p | 965.50p | 4743974 |
15/06/2017 | 976.50p | 978.00p | 954.00p | 961.00p | 3372254 |
14/06/2017 | 989.50p | 994.00p | 978.00p | 978.00p | 3557177 |
13/06/2017 | 981.50p | 993.00p | 979.45p | 987.00p | 2053307 |
12/06/2017 | 990.00p | 994.00p | 981.00p | 982.00p | 2303575 |
09/06/2017 | 1,000.00p | 1,015.00p | 989.50p | 993.50p | 3035092 |
08/06/2017 | 987.50p | 998.28p | 986.50p | 997.50p | 2185327 |
07/06/2017 | 1,006.00p | 1,007.00p | 989.50p | 990.00p | 2849385 |
06/06/2017 | 997.50p | 1,005.00p | 991.50p | 1,001.00p | 2066737 |
05/06/2017 | 1,001.00p | 1,022.33p | 995.50p | 1,001.00p | 1586187 |
02/06/2017 | 1,028.00p | 1,028.00p | 1,000.00p | 1,002.00p | 3589906 |
01/06/2017 | 1,034.00p | 1,035.00p | 1,020.00p | 1,022.00p | 2704351 |
31/05/2017 | 1,047.00p | 1,047.00p | 1,028.59p | 1,029.00p | 2409370 |
30/05/2017 | 1,033.00p | 1,045.00p | 1,032.00p | 1,041.00p | 2568079 |
26/05/2017 | 1,049.00p | 1,078.00p | 1,033.00p | 1,035.00p | 2504328 |
25/05/2017 | 1,056.00p | 1,060.75p | 1,045.00p | 1,054.00p | 1424938 |
24/05/2017 | 1,049.00p | 1,062.00p | 1,044.00p | 1,056.00p | 1821967 |
23/05/2017 | 1,039.00p | 1,052.00p | 1,038.00p | 1,048.00p | 2183498 |
22/05/2017 | 1,033.00p | 1,043.00p | 1,031.00p | 1,037.00p | 3993549 |
19/05/2017 | 1,016.00p | 1,032.00p | 1,015.00p | 1,032.00p | 2317637 |
18/05/2017 | 1,018.00p | 1,030.00p | 1,013.00p | 1,015.00p | 2557075 |
17/05/2017 | 1,008.00p | 1,022.00p | 1,005.00p | 1,018.00p | 2114389 |
16/05/2017 | 1,000.00p | 1,014.20p | 999.00p | 1,011.00p | 3024723 |
15/05/2017 | 1,025.00p | 1,031.26p | 1,017.00p | 1,026.00p | 1219910 |
12/05/2017 | 1,025.00p | 1,028.00p | 1,021.00p | 1,027.00p | 1530007 |
11/05/2017 | 1,025.00p | 1,030.00p | 1,019.00p | 1,022.00p | 1769289 |
10/05/2017 | 1,009.00p | 1,031.00p | 1,008.00p | 1,029.00p | 1540481 |
09/05/2017 | 1,002.00p | 1,013.00p | 998.00p | 1,012.00p | 1162056 |
08/05/2017 | 997.50p | 1,022.00p | 995.00p | 1,006.00p | 1581663 |
05/05/2017 | 995.00p | 997.00p | 985.50p | 995.50p | 1093669 |
04/05/2017 | 995.00p | 1,002.00p | 985.00p | 994.00p | 1702063 |
03/05/2017 | 981.50p | 995.32p | 977.92p | 995.00p | 1552863 |
02/05/2017 | 976.00p | 989.00p | 968.54p | 983.00p | 2762458 |
28/04/2017 | 984.00p | 984.00p | 967.50p | 973.50p | 2627416 |
27/04/2017 | 969.00p | 987.00p | 968.00p | 984.00p | 1406174 |
26/04/2017 | 980.00p | 981.58p | 975.00p | 977.00p | 1823625 |
25/04/2017 | 985.50p | 987.00p | 976.50p | 979.00p | 1415481 |
*Close Price adjusted for both dividends and splits