Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/10/2018 | 621.00p | 623.50p | 570.50p | 571.00p | 991138 |
09/10/2018 | 625.50p | 628.00p | 621.50p | 622.50p | 408312 |
08/10/2018 | 638.50p | 639.00p | 620.50p | 625.00p | 271072 |
05/10/2018 | 647.00p | 647.00p | 635.00p | 635.50p | 254428 |
04/10/2018 | 660.00p | 660.00p | 645.00p | 648.00p | 534216 |
03/10/2018 | 656.50p | 663.00p | 652.50p | 662.00p | 587059 |
02/10/2018 | 652.50p | 652.50p | 644.50p | 652.00p | 368206 |
01/10/2018 | 648.00p | 655.00p | 638.00p | 651.50p | 300052 |
28/09/2018 | 639.50p | 645.50p | 635.50p | 645.50p | 516653 |
27/09/2018 | 638.50p | 642.50p | 632.50p | 639.50p | 458659 |
26/09/2018 | 639.00p | 639.00p | 631.50p | 637.50p | 267995 |
25/09/2018 | 633.00p | 643.50p | 633.00p | 638.00p | 335797 |
24/09/2018 | 635.50p | 641.50p | 632.75p | 635.50p | 331815 |
21/09/2018 | 633.00p | 643.00p | 632.00p | 642.50p | 646801 |
20/09/2018 | 618.50p | 636.69p | 618.50p | 635.00p | 460764 |
19/09/2018 | 616.50p | 622.50p | 613.50p | 622.50p | 618805 |
18/09/2018 | 607.50p | 613.50p | 606.50p | 613.50p | 275288 |
17/09/2018 | 602.50p | 610.00p | 602.50p | 610.00p | 228814 |
14/09/2018 | 597.00p | 605.00p | 593.00p | 602.50p | 708634 |
13/09/2018 | 602.50p | 602.50p | 595.00p | 595.00p | 151714 |
12/09/2018 | 599.50p | 602.00p | 597.50p | 600.00p | 427784 |
11/09/2018 | 604.50p | 609.00p | 597.74p | 599.00p | 579157 |
10/09/2018 | 615.00p | 615.00p | 608.50p | 609.00p | 173178 |
07/09/2018 | 626.50p | 626.50p | 609.00p | 615.00p | 1352082 |
06/09/2018 | 625.00p | 629.50p | 623.00p | 627.00p | 504368 |
05/09/2018 | 630.50p | 632.50p | 625.00p | 626.50p | 474046 |
04/09/2018 | 624.50p | 633.50p | 624.50p | 630.00p | 597229 |
03/09/2018 | 619.00p | 627.00p | 619.00p | 627.00p | 238900 |
31/08/2018 | 631.00p | 631.00p | 618.50p | 620.00p | 415383 |
30/08/2018 | 629.50p | 634.50p | 626.00p | 634.50p | 244788 |
29/08/2018 | 636.50p | 636.50p | 627.00p | 631.50p | 247124 |
28/08/2018 | 632.50p | 639.50p | 632.00p | 638.00p | 221276 |
24/08/2018 | 633.00p | 633.00p | 626.00p | 628.50p | 196992 |
23/08/2018 | 622.50p | 633.50p | 616.50p | 633.50p | 352839 |
22/08/2018 | 628.00p | 628.00p | 620.00p | 621.50p | 228572 |
21/08/2018 | 612.50p | 634.50p | 612.50p | 627.00p | 748122 |
20/08/2018 | 612.00p | 615.00p | 608.00p | 612.50p | 566584 |
17/08/2018 | 612.00p | 612.00p | 605.03p | 608.50p | 402522 |
16/08/2018 | 608.00p | 611.50p | 605.50p | 610.00p | 1145066 |
15/08/2018 | 614.50p | 618.50p | 599.50p | 602.00p | 777162 |
14/08/2018 | 617.00p | 617.71p | 608.00p | 610.00p | 472323 |
13/08/2018 | 622.00p | 623.00p | 614.50p | 615.50p | 112320 |
10/08/2018 | 625.00p | 632.50p | 621.37p | 623.00p | 153477 |
09/08/2018 | 625.00p | 632.50p | 625.00p | 630.50p | 356201 |
08/08/2018 | 634.50p | 639.00p | 627.80p | 634.00p | 747281 |
07/08/2018 | 633.50p | 636.00p | 629.50p | 634.00p | 491757 |
06/08/2018 | 621.50p | 634.00p | 621.50p | 630.00p | 479161 |
03/08/2018 | 630.00p | 633.00p | 621.00p | 622.00p | 790961 |
02/08/2018 | 640.00p | 640.00p | 622.50p | 626.50p | 452537 |
01/08/2018 | 634.50p | 643.00p | 627.50p | 642.00p | 581672 |
31/07/2018 | 641.50p | 645.55p | 633.00p | 634.50p | 712594 |
30/07/2018 | 622.50p | 640.50p | 621.50p | 639.00p | 837261 |
27/07/2018 | 623.00p | 628.50p | 609.50p | 623.00p | 577225 |
26/07/2018 | 600.50p | 645.00p | 596.11p | 621.00p | 1507563 |
25/07/2018 | 602.50p | 604.00p | 582.00p | 582.00p | 522574 |
24/07/2018 | 590.50p | 604.50p | 590.50p | 602.50p | 377425 |
23/07/2018 | 590.00p | 591.50p | 588.00p | 591.00p | 292608 |
20/07/2018 | 594.50p | 597.50p | 589.50p | 594.00p | 282439 |
19/07/2018 | 593.50p | 597.00p | 591.00p | 596.50p | 268564 |
18/07/2018 | 593.00p | 595.50p | 586.50p | 592.50p | 536404 |
17/07/2018 | 586.00p | 594.50p | 585.00p | 594.50p | 166939 |
16/07/2018 | 587.00p | 587.00p | 581.00p | 584.50p | 667511 |
13/07/2018 | 585.00p | 588.00p | 577.00p | 584.50p | 232875 |
12/07/2018 | 572.00p | 589.00p | 569.50p | 583.00p | 665265 |
11/07/2018 | 579.50p | 579.50p | 570.00p | 570.00p | 853230 |
10/07/2018 | 580.00p | 586.50p | 580.00p | 584.00p | 532528 |
09/07/2018 | 575.50p | 584.00p | 575.50p | 582.50p | 241805 |
06/07/2018 | 579.50p | 580.00p | 568.00p | 577.00p | 622792 |
05/07/2018 | 567.50p | 578.00p | 565.50p | 574.00p | 642121 |
04/07/2018 | 576.00p | 577.00p | 554.00p | 570.50p | 2164294 |
03/07/2018 | 587.50p | 593.00p | 586.00p | 589.00p | 410242 |
02/07/2018 | 592.50p | 596.00p | 586.00p | 588.50p | 360531 |
29/06/2018 | 596.00p | 600.00p | 588.00p | 598.00p | 236057 |
28/06/2018 | 597.00p | 601.50p | 587.50p | 590.00p | 260333 |
27/06/2018 | 602.00p | 605.00p | 589.50p | 600.50p | 992759 |
26/06/2018 | 600.50p | 601.50p | 594.00p | 600.00p | 720429 |
25/06/2018 | 597.00p | 599.50p | 592.00p | 597.50p | 793350 |
22/06/2018 | 589.00p | 602.00p | 589.00p | 602.00p | 793260 |
21/06/2018 | 599.00p | 599.00p | 585.50p | 587.00p | 592303 |
20/06/2018 | 600.50p | 606.50p | 596.00p | 599.00p | 509742 |
19/06/2018 | 618.00p | 618.00p | 597.50p | 599.00p | 520593 |
18/06/2018 | 618.50p | 622.00p | 610.00p | 622.00p | 312912 |
15/06/2018 | 623.50p | 633.50p | 616.00p | 620.00p | 630221 |
14/06/2018 | 626.00p | 628.50p | 620.00p | 625.00p | 632599 |
13/06/2018 | 636.50p | 637.00p | 626.50p | 627.50p | 365079 |
12/06/2018 | 646.00p | 648.00p | 634.00p | 636.00p | 305353 |
11/06/2018 | 641.00p | 647.50p | 639.50p | 646.50p | 217446 |
08/06/2018 | 635.00p | 645.50p | 631.50p | 640.50p | 160004 |
07/06/2018 | 645.00p | 647.50p | 637.50p | 637.50p | 169561 |
06/06/2018 | 638.00p | 647.50p | 636.00p | 641.00p | 129919 |
05/06/2018 | 636.50p | 643.50p | 635.00p | 636.50p | 155740 |
04/06/2018 | 638.50p | 642.50p | 634.00p | 640.00p | 168307 |
01/06/2018 | 630.00p | 635.00p | 628.00p | 634.50p | 304505 |
31/05/2018 | 634.50p | 635.50p | 626.50p | 627.50p | 233191 |
30/05/2018 | 630.50p | 639.00p | 628.00p | 632.50p | 582370 |
29/05/2018 | 633.50p | 640.00p | 627.00p | 627.00p | 650859 |
25/05/2018 | 647.50p | 654.00p | 638.50p | 639.00p | 152102 |
24/05/2018 | 650.00p | 653.00p | 642.50p | 646.00p | 309521 |
23/05/2018 | 650.50p | 656.50p | 644.50p | 647.00p | 416283 |
22/05/2018 | 649.00p | 654.50p | 649.00p | 652.50p | 330164 |
21/05/2018 | 643.00p | 654.00p | 642.16p | 650.50p | 336081 |
18/05/2018 | 639.00p | 641.50p | 633.00p | 641.50p | 239546 |
17/05/2018 | 628.50p | 638.00p | 622.00p | 638.00p | 567773 |
16/05/2018 | 621.50p | 632.50p | 620.50p | 628.00p | 326120 |
15/05/2018 | 628.50p | 630.50p | 622.00p | 622.50p | 296067 |
14/05/2018 | 629.50p | 633.00p | 622.50p | 628.50p | 447141 |
11/05/2018 | 621.50p | 637.50p | 618.00p | 628.00p | 998990 |
10/05/2018 | 640.00p | 646.50p | 620.00p | 622.00p | 1788026 |
09/05/2018 | 619.50p | 623.50p | 613.50p | 617.50p | 414816 |
08/05/2018 | 604.50p | 623.50p | 602.00p | 619.50p | 573675 |
04/05/2018 | 593.50p | 606.17p | 592.00p | 595.00p | 236622 |
03/05/2018 | 598.50p | 598.50p | 588.50p | 594.00p | 415634 |
02/05/2018 | 597.00p | 600.50p | 595.00p | 595.50p | 269875 |
01/05/2018 | 589.50p | 607.01p | 588.50p | 595.50p | 488527 |
30/04/2018 | 596.00p | 598.50p | 586.00p | 588.50p | 408551 |
27/04/2018 | 597.00p | 598.50p | 589.50p | 597.00p | 332542 |
26/04/2018 | 572.00p | 586.50p | 572.00p | 582.00p | 198916 |
25/04/2018 | 592.50p | 592.50p | 575.50p | 580.50p | 417136 |
24/04/2018 | 595.00p | 601.00p | 590.00p | 591.50p | 622223 |
23/04/2018 | 582.00p | 596.00p | 579.00p | 595.00p | 346799 |
20/04/2018 | 576.50p | 582.50p | 574.50p | 580.00p | 319087 |
19/04/2018 | 576.00p | 584.00p | 574.63p | 576.50p | 319953 |
18/04/2018 | 571.50p | 578.50p | 570.00p | 576.50p | 320743 |
17/04/2018 | 580.50p | 580.50p | 564.00p | 569.00p | 429350 |
16/04/2018 | 569.50p | 585.00p | 568.00p | 578.50p | 871820 |
13/04/2018 | 570.50p | 573.50p | 565.00p | 568.00p | 271205 |
12/04/2018 | 567.50p | 573.00p | 560.50p | 570.50p | 364177 |
11/04/2018 | 569.00p | 577.00p | 566.13p | 575.50p | 500387 |
10/04/2018 | 576.00p | 577.62p | 572.00p | 572.00p | 853834 |
09/04/2018 | 580.00p | 580.00p | 568.00p | 574.50p | 503317 |
06/04/2018 | 563.00p | 570.50p | 561.50p | 569.00p | 246669 |
05/04/2018 | 566.00p | 570.50p | 564.00p | 566.00p | 361510 |
04/04/2018 | 565.00p | 565.50p | 554.00p | 558.00p | 410088 |
03/04/2018 | 579.50p | 580.50p | 566.00p | 566.50p | 526654 |
29/03/2018 | 583.50p | 589.50p | 583.00p | 583.50p | 303835 |
28/03/2018 | 575.50p | 586.50p | 573.50p | 581.50p | 259838 |
27/03/2018 | 576.50p | 590.50p | 576.00p | 581.00p | 369596 |
26/03/2018 | 585.00p | 587.00p | 566.00p | 568.00p | 601769 |
23/03/2018 | 591.50p | 599.50p | 580.00p | 584.50p | 403307 |
22/03/2018 | 605.50p | 608.00p | 590.50p | 594.00p | 333671 |
21/03/2018 | 617.50p | 617.50p | 605.50p | 607.00p | 154860 |
20/03/2018 | 609.50p | 621.50p | 606.00p | 616.00p | 326521 |
19/03/2018 | 613.00p | 614.00p | 604.00p | 607.00p | 246846 |
16/03/2018 | 616.00p | 619.00p | 603.00p | 611.50p | 763810 |
15/03/2018 | 605.50p | 618.00p | 602.00p | 615.50p | 560633 |
14/03/2018 | 601.50p | 608.00p | 600.00p | 605.50p | 329626 |
13/03/2018 | 602.00p | 606.50p | 598.00p | 602.00p | 361712 |
12/03/2018 | 612.00p | 612.50p | 600.50p | 602.00p | 504314 |
09/03/2018 | 603.50p | 610.00p | 598.50p | 610.00p | 354785 |
08/03/2018 | 601.00p | 607.00p | 598.50p | 603.00p | 324770 |
07/03/2018 | 609.50p | 610.00p | 598.50p | 600.00p | 649137 |
06/03/2018 | 619.50p | 619.50p | 607.50p | 609.50p | 908407 |
05/03/2018 | 609.00p | 615.00p | 603.50p | 608.00p | 621657 |
02/03/2018 | 616.50p | 629.50p | 608.50p | 608.50p | 763603 |
01/03/2018 | 589.00p | 630.00p | 589.00p | 623.50p | 1055570 |
28/02/2018 | 596.00p | 601.50p | 590.50p | 590.50p | 442932 |
27/02/2018 | 603.00p | 608.50p | 597.00p | 599.50p | 200267 |
26/02/2018 | 598.00p | 602.00p | 592.50p | 600.50p | 226148 |
23/02/2018 | 588.50p | 594.00p | 583.50p | 590.00p | 904866 |
22/02/2018 | 595.00p | 596.50p | 585.50p | 589.00p | 338026 |
21/02/2018 | 593.50p | 602.00p | 586.00p | 599.50p | 335431 |
20/02/2018 | 596.50p | 596.50p | 588.50p | 594.00p | 225717 |
19/02/2018 | 580.00p | 592.00p | 576.00p | 592.00p | 319378 |
16/02/2018 | 577.00p | 590.00p | 572.50p | 574.00p | 367563 |
15/02/2018 | 573.50p | 576.50p | 569.00p | 574.50p | 566525 |
14/02/2018 | 574.00p | 574.00p | 565.00p | 570.00p | 286997 |
13/02/2018 | 571.50p | 575.50p | 568.00p | 568.00p | 514919 |
12/02/2018 | 567.50p | 572.00p | 564.00p | 571.00p | 391669 |
09/02/2018 | 563.00p | 567.50p | 554.50p | 559.50p | 681439 |
08/02/2018 | 572.00p | 577.50p | 565.00p | 565.00p | 505266 |
07/02/2018 | 565.00p | 577.50p | 558.00p | 575.50p | 429405 |
06/02/2018 | 563.50p | 564.00p | 549.00p | 558.00p | 939869 |
05/02/2018 | 595.50p | 597.00p | 570.50p | 575.50p | 331904 |
02/02/2018 | 608.00p | 610.00p | 597.50p | 599.00p | 414255 |
01/02/2018 | 603.00p | 611.50p | 602.00p | 608.50p | 370487 |
31/01/2018 | 597.00p | 611.00p | 595.50p | 602.00p | 376969 |
30/01/2018 | 593.50p | 598.50p | 589.50p | 597.50p | 477009 |
29/01/2018 | 587.50p | 596.00p | 587.50p | 595.50p | 354745 |
26/01/2018 | 588.50p | 590.50p | 584.00p | 585.50p | 301717 |
25/01/2018 | 574.00p | 589.00p | 571.50p | 585.50p | 725686 |
24/01/2018 | 586.00p | 590.00p | 574.00p | 574.00p | 241410 |
23/01/2018 | 603.50p | 605.00p | 585.00p | 587.00p | 299509 |
22/01/2018 | 605.50p | 609.50p | 600.00p | 601.00p | 299828 |
19/01/2018 | 608.00p | 611.00p | 606.50p | 607.50p | 186451 |
18/01/2018 | 618.00p | 618.50p | 605.00p | 608.00p | 245608 |
17/01/2018 | 619.00p | 619.50p | 607.00p | 617.00p | 350545 |
16/01/2018 | 620.00p | 620.00p | 614.00p | 619.50p | 404400 |
15/01/2018 | 599.00p | 627.73p | 586.00p | 617.50p | 634823 |
12/01/2018 | 593.50p | 598.50p | 590.50p | 598.50p | 642624 |
11/01/2018 | 591.00p | 595.00p | 588.45p | 592.50p | 527556 |
10/01/2018 | 591.50p | 595.00p | 587.50p | 591.50p | 361924 |
09/01/2018 | 593.00p | 594.00p | 589.50p | 591.50p | 432480 |
08/01/2018 | 587.50p | 594.00p | 585.00p | 592.00p | 480931 |
05/01/2018 | 591.00p | 591.00p | 586.00p | 588.00p | 638413 |
04/01/2018 | 586.00p | 593.00p | 586.00p | 591.50p | 324215 |
03/01/2018 | 586.00p | 592.00p | 584.50p | 584.50p | 366814 |
02/01/2018 | 586.50p | 588.00p | 579.25p | 583.50p | 188134 |
29/12/2017 | 589.00p | 590.00p | 584.00p | 584.00p | 136265 |
28/12/2017 | 588.50p | 589.50p | 583.00p | 589.50p | 253883 |
27/12/2017 | 581.00p | 587.50p | 578.00p | 587.00p | 242932 |
*Close Price adjusted for both dividends and splits