Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2017 | 1,408.50p | 1,414.50p | 1,374.00p | 1,376.00p | 5879985 |
28/11/2017 | 1,417.00p | 1,430.00p | 1,396.70p | 1,405.00p | 7012182 |
27/11/2017 | 1,448.50p | 1,465.00p | 1,425.50p | 1,430.00p | 4063863 |
24/11/2017 | 1,452.50p | 1,466.00p | 1,442.00p | 1,460.50p | 2962682 |
23/11/2017 | 1,437.00p | 1,459.50p | 1,431.50p | 1,450.50p | 3055311 |
22/11/2017 | 1,462.00p | 1,476.92p | 1,440.00p | 1,446.50p | 5372771 |
21/11/2017 | 1,456.00p | 1,468.00p | 1,442.00p | 1,457.50p | 3883576 |
20/11/2017 | 1,435.50p | 1,462.00p | 1,421.00p | 1,452.00p | 2909006 |
17/11/2017 | 1,441.00p | 1,445.00p | 1,413.00p | 1,434.00p | 5552892 |
16/11/2017 | 1,443.50p | 1,446.50p | 1,418.00p | 1,439.00p | 4333846 |
15/11/2017 | 1,430.50p | 1,499.90p | 1,405.50p | 1,437.50p | 6532669 |
14/11/2017 | 1,495.50p | 1,498.50p | 1,452.00p | 1,455.00p | 5799364 |
13/11/2017 | 1,503.00p | 1,507.50p | 1,472.50p | 1,497.00p | 3472711 |
10/11/2017 | 1,494.00p | 1,495.00p | 1,468.50p | 1,485.00p | 4260598 |
09/11/2017 | 1,498.50p | 1,500.50p | 1,457.00p | 1,484.00p | 3333147 |
08/11/2017 | 1,491.00p | 1,508.03p | 1,483.50p | 1,502.50p | 3972124 |
07/11/2017 | 1,519.00p | 1,534.50p | 1,482.00p | 1,489.00p | 4544303 |
06/11/2017 | 1,509.00p | 1,519.00p | 1,484.97p | 1,508.00p | 4518393 |
03/11/2017 | 1,494.00p | 1,505.00p | 1,466.00p | 1,485.00p | 4006647 |
02/11/2017 | 1,469.50p | 1,499.50p | 1,465.50p | 1,496.00p | 5392766 |
01/11/2017 | 1,442.00p | 1,481.00p | 1,435.50p | 1,468.50p | 8622681 |
31/10/2017 | 1,405.50p | 1,424.50p | 1,396.50p | 1,420.00p | 5473226 |
30/10/2017 | 1,403.50p | 1,423.00p | 1,396.66p | 1,413.50p | 4599582 |
27/10/2017 | 1,404.00p | 1,432.00p | 1,386.50p | 1,418.50p | 7509483 |
26/10/2017 | 1,418.00p | 1,449.00p | 1,414.00p | 1,431.50p | 4331532 |
25/10/2017 | 1,444.00p | 1,452.56p | 1,406.50p | 1,415.00p | 4897574 |
24/10/2017 | 1,455.00p | 1,460.50p | 1,436.50p | 1,445.50p | 5364298 |
23/10/2017 | 1,425.00p | 1,454.48p | 1,416.00p | 1,444.00p | 3698272 |
20/10/2017 | 1,455.00p | 1,466.00p | 1,414.00p | 1,432.00p | 5308844 |
19/10/2017 | 1,424.50p | 1,453.79p | 1,397.50p | 1,431.00p | 5674893 |
18/10/2017 | 1,461.50p | 1,468.50p | 1,421.50p | 1,428.00p | 5363627 |
17/10/2017 | 1,470.50p | 1,496.34p | 1,453.79p | 1,459.50p | 6316382 |
16/10/2017 | 1,490.00p | 1,509.50p | 1,473.00p | 1,477.00p | 4698216 |
13/10/2017 | 1,443.00p | 1,483.00p | 1,438.00p | 1,469.50p | 5283938 |
12/10/2017 | 1,449.50p | 1,456.00p | 1,440.00p | 1,443.50p | 2776587 |
11/10/2017 | 1,445.00p | 1,458.00p | 1,430.50p | 1,442.00p | 3390223 |
10/10/2017 | 1,431.50p | 1,439.50p | 1,420.00p | 1,439.50p | 3574640 |
09/10/2017 | 1,471.50p | 1,475.00p | 1,427.00p | 1,431.00p | 4589975 |
06/10/2017 | 1,478.50p | 1,487.50p | 1,470.50p | 1,481.00p | 4098646 |
05/10/2017 | 1,430.50p | 1,477.50p | 1,430.00p | 1,473.50p | 6339601 |
04/10/2017 | 1,397.00p | 1,434.50p | 1,394.00p | 1,430.00p | 5831373 |
03/10/2017 | 1,380.00p | 1,404.00p | 1,376.00p | 1,397.00p | 5490807 |
02/10/2017 | 1,350.00p | 1,387.00p | 1,349.00p | 1,363.50p | 6079300 |
29/09/2017 | 1,315.00p | 1,346.50p | 1,315.00p | 1,339.50p | 6296055 |
28/09/2017 | 1,291.50p | 1,305.50p | 1,280.50p | 1,305.00p | 4888267 |
27/09/2017 | 1,292.00p | 1,321.00p | 1,292.00p | 1,302.00p | 5311434 |
26/09/2017 | 1,286.00p | 1,306.50p | 1,282.00p | 1,286.00p | 5322575 |
25/09/2017 | 1,320.00p | 1,323.50p | 1,287.00p | 1,288.50p | 4799367 |
22/09/2017 | 1,319.00p | 1,337.00p | 1,305.50p | 1,333.00p | 4984265 |
21/09/2017 | 1,320.00p | 1,342.00p | 1,305.00p | 1,331.50p | 7896768 |
20/09/2017 | 1,297.50p | 1,301.00p | 1,270.00p | 1,294.00p | 3508234 |
19/09/2017 | 1,295.50p | 1,296.50p | 1,276.00p | 1,291.50p | 3003466 |
18/09/2017 | 1,303.00p | 1,303.50p | 1,281.00p | 1,296.50p | 2952787 |
15/09/2017 | 1,316.50p | 1,316.50p | 1,284.00p | 1,290.50p | 7327903 |
14/09/2017 | 1,331.50p | 1,337.50p | 1,308.00p | 1,316.50p | 6739698 |
13/09/2017 | 1,386.50p | 1,390.00p | 1,345.50p | 1,349.00p | 5147049 |
12/09/2017 | 1,396.00p | 1,407.00p | 1,376.50p | 1,393.50p | 5583195 |
11/09/2017 | 1,386.50p | 1,398.50p | 1,374.50p | 1,393.00p | 4345112 |
08/09/2017 | 1,417.50p | 1,424.50p | 1,375.50p | 1,378.00p | 4359843 |
07/09/2017 | 1,410.00p | 1,429.50p | 1,401.00p | 1,427.00p | 3319490 |
06/09/2017 | 1,415.50p | 1,427.50p | 1,405.00p | 1,415.50p | 3800463 |
05/09/2017 | 1,421.00p | 1,436.50p | 1,417.00p | 1,422.00p | 4115392 |
04/09/2017 | 1,405.00p | 1,422.50p | 1,400.00p | 1,417.00p | 2651465 |
01/09/2017 | 1,419.50p | 1,431.00p | 1,409.50p | 1,420.00p | 4661513 |
31/08/2017 | 1,376.00p | 1,412.50p | 1,369.50p | 1,402.50p | 7024690 |
30/08/2017 | 1,360.00p | 1,365.00p | 1,334.00p | 1,364.00p | 4757858 |
29/08/2017 | 1,336.50p | 1,364.00p | 1,316.50p | 1,353.50p | 5978366 |
25/08/2017 | 1,329.00p | 1,355.00p | 1,329.00p | 1,339.50p | 3975076 |
24/08/2017 | 1,325.00p | 1,334.50p | 1,314.50p | 1,328.00p | 3461528 |
23/08/2017 | 1,304.00p | 1,324.50p | 1,299.50p | 1,324.00p | 3078819 |
22/08/2017 | 1,313.50p | 1,320.00p | 1,304.00p | 1,306.00p | 4531372 |
21/08/2017 | 1,295.00p | 1,308.50p | 1,280.00p | 1,295.00p | 3921304 |
18/08/2017 | 1,276.50p | 1,295.00p | 1,253.00p | 1,280.00p | 3984333 |
17/08/2017 | 1,295.00p | 1,307.00p | 1,270.50p | 1,279.00p | 4097061 |
16/08/2017 | 1,249.50p | 1,291.50p | 1,245.00p | 1,286.50p | 5580689 |
15/08/2017 | 1,251.50p | 1,253.50p | 1,230.50p | 1,241.50p | 3510304 |
14/08/2017 | 1,243.00p | 1,268.50p | 1,243.00p | 1,256.50p | 3433620 |
11/08/2017 | 1,240.00p | 1,248.50p | 1,216.50p | 1,238.50p | 6283409 |
10/08/2017 | 1,272.50p | 1,281.00p | 1,254.00p | 1,277.50p | 5301984 |
09/08/2017 | 1,303.00p | 1,311.50p | 1,297.00p | 1,306.00p | 4588045 |
08/08/2017 | 1,297.00p | 1,316.00p | 1,291.50p | 1,312.00p | 5667426 |
07/08/2017 | 1,279.50p | 1,314.00p | 1,279.50p | 1,310.00p | 4988601 |
04/08/2017 | 1,253.00p | 1,282.00p | 1,253.00p | 1,270.50p | 4601330 |
03/08/2017 | 1,223.50p | 1,258.00p | 1,207.00p | 1,254.50p | 5713897 |
02/08/2017 | 1,230.00p | 1,238.00p | 1,218.00p | 1,227.50p | 4988303 |
01/08/2017 | 1,258.00p | 1,259.00p | 1,232.50p | 1,236.00p | 4523849 |
31/07/2017 | 1,247.00p | 1,274.00p | 1,245.00p | 1,252.50p | 6963881 |
28/07/2017 | 1,218.00p | 1,240.00p | 1,206.00p | 1,232.00p | 5298714 |
27/07/2017 | 1,244.50p | 1,260.00p | 1,225.00p | 1,233.50p | 7405174 |
26/07/2017 | 1,179.00p | 1,201.50p | 1,167.50p | 1,195.00p | 8616248 |
25/07/2017 | 1,122.00p | 1,177.50p | 1,122.00p | 1,171.50p | 8004550 |
24/07/2017 | 1,087.50p | 1,106.00p | 1,072.50p | 1,104.50p | 6125247 |
21/07/2017 | 1,100.50p | 1,115.00p | 1,091.00p | 1,091.50p | 5617490 |
20/07/2017 | 1,131.00p | 1,144.50p | 1,093.00p | 1,100.50p | 5653022 |
19/07/2017 | 1,136.50p | 1,141.00p | 1,123.50p | 1,133.00p | 3713159 |
18/07/2017 | 1,125.50p | 1,133.50p | 1,107.00p | 1,133.00p | 4265505 |
17/07/2017 | 1,124.00p | 1,146.00p | 1,124.00p | 1,130.50p | 3828975 |
14/07/2017 | 1,098.50p | 1,135.50p | 1,089.50p | 1,117.00p | 6355951 |
13/07/2017 | 1,096.00p | 1,119.00p | 1,088.50p | 1,094.00p | 4801838 |
12/07/2017 | 1,097.00p | 1,112.50p | 1,091.50p | 1,097.00p | 5075438 |
11/07/2017 | 1,079.50p | 1,100.00p | 1,073.50p | 1,084.50p | 4628784 |
10/07/2017 | 1,056.00p | 1,074.00p | 1,033.00p | 1,068.00p | 3677858 |
07/07/2017 | 1,060.00p | 1,060.50p | 1,036.50p | 1,051.00p | 3495896 |
06/07/2017 | 1,059.00p | 1,068.50p | 1,042.50p | 1,056.00p | 4292087 |
05/07/2017 | 1,073.50p | 1,081.50p | 1,051.00p | 1,056.50p | 7112871 |
04/07/2017 | 1,052.00p | 1,071.50p | 1,035.00p | 1,067.50p | 4074220 |
03/07/2017 | 1,027.00p | 1,067.00p | 1,021.50p | 1,065.00p | 5605420 |
30/06/2017 | 1,025.50p | 1,045.50p | 1,017.00p | 1,024.00p | 6110240 |
29/06/2017 | 1,035.50p | 1,066.00p | 1,026.00p | 1,029.00p | 10622492 |
28/06/2017 | 1,006.00p | 1,025.00p | 994.30p | 1,012.00p | 6381370 |
27/06/2017 | 988.50p | 1,017.50p | 988.50p | 1,006.00p | 6618029 |
26/06/2017 | 975.00p | 985.40p | 971.60p | 974.50p | 3882121 |
23/06/2017 | 977.60p | 985.90p | 967.00p | 972.90p | 4506040 |
22/06/2017 | 972.10p | 983.40p | 953.60p | 978.70p | 4273695 |
21/06/2017 | 960.40p | 989.70p | 950.10p | 975.70p | 6601767 |
20/06/2017 | 986.50p | 990.20p | 958.90p | 959.40p | 5862127 |
19/06/2017 | 985.20p | 994.90p | 978.80p | 986.20p | 5856396 |
16/06/2017 | 995.90p | 1,003.50p | 955.40p | 967.30p | 28299990 |
15/06/2017 | 1,054.50p | 1,056.50p | 982.20p | 995.10p | 17137912 |
14/06/2017 | 1,092.00p | 1,098.00p | 1,059.00p | 1,059.00p | 7367254 |
13/06/2017 | 1,087.50p | 1,095.00p | 1,051.42p | 1,087.50p | 7356114 |
12/06/2017 | 1,084.50p | 1,100.50p | 1,071.05p | 1,087.50p | 5363827 |
09/06/2017 | 1,069.00p | 1,086.00p | 1,058.50p | 1,081.00p | 5741714 |
08/06/2017 | 1,055.50p | 1,068.50p | 1,048.00p | 1,062.50p | 5436332 |
07/06/2017 | 1,040.00p | 1,067.00p | 1,033.50p | 1,050.00p | 7864015 |
06/06/2017 | 1,026.00p | 1,052.00p | 1,010.00p | 1,045.00p | 7585074 |
05/06/2017 | 1,024.00p | 1,033.00p | 1,004.76p | 1,026.00p | 4203031 |
02/06/2017 | 1,039.00p | 1,052.00p | 1,009.50p | 1,029.50p | 6409469 |
01/06/2017 | 1,031.00p | 1,039.00p | 1,013.00p | 1,034.00p | 5536727 |
31/05/2017 | 1,043.00p | 1,046.00p | 1,027.00p | 1,031.50p | 11497300 |
30/05/2017 | 1,054.00p | 1,063.00p | 1,048.50p | 1,056.00p | 4297513 |
26/05/2017 | 1,058.00p | 1,066.00p | 1,049.05p | 1,052.50p | 5048416 |
25/05/2017 | 1,089.50p | 1,091.50p | 1,053.50p | 1,057.50p | 5812702 |
24/05/2017 | 1,064.00p | 1,085.50p | 1,058.00p | 1,084.00p | 5544267 |
23/05/2017 | 1,081.00p | 1,093.00p | 1,073.00p | 1,075.00p | 4812882 |
22/05/2017 | 1,100.50p | 1,112.02p | 1,080.50p | 1,085.50p | 6181508 |
19/05/2017 | 1,075.00p | 1,099.28p | 1,067.00p | 1,093.00p | 5699847 |
18/05/2017 | 1,070.50p | 1,078.00p | 1,041.00p | 1,067.00p | 10602612 |
17/05/2017 | 1,100.00p | 1,107.00p | 1,068.00p | 1,078.00p | 6290018 |
16/05/2017 | 1,071.00p | 1,097.00p | 1,058.00p | 1,089.50p | 6652875 |
15/05/2017 | 1,048.00p | 1,077.00p | 1,037.50p | 1,074.50p | 7904818 |
12/05/2017 | 1,058.00p | 1,059.50p | 1,036.00p | 1,041.00p | 5794626 |
11/05/2017 | 1,047.00p | 1,071.50p | 1,031.50p | 1,052.00p | 8267496 |
10/05/2017 | 1,023.00p | 1,052.00p | 1,020.50p | 1,041.50p | 7447180 |
09/05/2017 | 1,018.00p | 1,035.50p | 1,009.50p | 1,020.50p | 5903245 |
08/05/2017 | 1,030.50p | 1,030.94p | 1,001.00p | 1,009.50p | 5484552 |
05/05/2017 | 997.40p | 1,034.50p | 982.40p | 1,030.50p | 10304105 |
04/05/2017 | 1,036.00p | 1,048.13p | 991.50p | 1,001.00p | 11244852 |
03/05/2017 | 1,078.50p | 1,082.62p | 1,041.00p | 1,044.50p | 9183750 |
02/05/2017 | 1,122.50p | 1,127.00p | 1,074.00p | 1,079.00p | 7314075 |
28/04/2017 | 1,100.00p | 1,121.00p | 1,088.00p | 1,106.50p | 6098795 |
27/04/2017 | 1,103.50p | 1,115.00p | 1,084.50p | 1,088.00p | 6616766 |
26/04/2017 | 1,119.50p | 1,133.50p | 1,083.00p | 1,115.00p | 15945127 |
25/04/2017 | 1,105.00p | 1,130.00p | 1,099.00p | 1,123.00p | 12047244 |
24/04/2017 | 1,146.00p | 1,150.50p | 1,123.55p | 1,129.00p | 7424555 |
21/04/2017 | 1,154.00p | 1,164.50p | 1,111.50p | 1,117.50p | 8218734 |
20/04/2017 | 1,123.50p | 1,141.00p | 1,110.00p | 1,136.50p | 5720361 |
19/04/2017 | 1,110.00p | 1,135.00p | 1,108.00p | 1,125.00p | 8945123 |
18/04/2017 | 1,145.00p | 1,170.00p | 1,110.00p | 1,110.00p | 7833120 |
13/04/2017 | 1,171.00p | 1,176.61p | 1,162.00p | 1,170.00p | 5212769 |
12/04/2017 | 1,215.00p | 1,232.50p | 1,168.50p | 1,171.00p | 11416525 |
11/04/2017 | 1,230.50p | 1,247.50p | 1,207.50p | 1,218.50p | 5395060 |
10/04/2017 | 1,237.50p | 1,255.50p | 1,224.50p | 1,234.50p | 5301731 |
07/04/2017 | 1,225.50p | 1,245.00p | 1,209.00p | 1,235.50p | 11554894 |
06/04/2017 | 1,240.50p | 1,268.00p | 1,228.50p | 1,245.00p | 7933353 |
05/04/2017 | 1,254.00p | 1,264.50p | 1,241.00p | 1,241.00p | 6403917 |
04/04/2017 | 1,215.00p | 1,243.00p | 1,202.50p | 1,238.50p | 6344372 |
03/04/2017 | 1,228.50p | 1,255.00p | 1,209.00p | 1,209.00p | 7269849 |
31/03/2017 | 1,236.50p | 1,251.50p | 1,205.50p | 1,219.50p | 8184345 |
30/03/2017 | 1,231.50p | 1,267.00p | 1,226.21p | 1,262.50p | 4904656 |
29/03/2017 | 1,230.00p | 1,235.50p | 1,210.00p | 1,234.50p | 5058810 |
28/03/2017 | 1,216.50p | 1,227.00p | 1,191.50p | 1,218.50p | 6067524 |
27/03/2017 | 1,226.00p | 1,241.50p | 1,196.00p | 1,203.50p | 6445068 |
24/03/2017 | 1,258.00p | 1,268.00p | 1,247.00p | 1,252.50p | 3479961 |
23/03/2017 | 1,267.00p | 1,290.00p | 1,253.00p | 1,253.50p | 5970014 |
22/03/2017 | 1,218.00p | 1,273.00p | 1,207.08p | 1,265.00p | 7469185 |
21/03/2017 | 1,267.00p | 1,296.50p | 1,240.00p | 1,247.00p | 5732720 |
20/03/2017 | 1,282.00p | 1,292.43p | 1,269.93p | 1,279.00p | 4353294 |
17/03/2017 | 1,277.00p | 1,305.00p | 1,272.00p | 1,292.50p | 10645391 |
16/03/2017 | 1,326.00p | 1,329.50p | 1,276.00p | 1,297.50p | 15848212 |
15/03/2017 | 1,192.00p | 1,209.50p | 1,187.50p | 1,194.50p | 7029918 |
14/03/2017 | 1,184.00p | 1,197.00p | 1,165.50p | 1,180.00p | 6212185 |
13/03/2017 | 1,179.50p | 1,200.00p | 1,179.50p | 1,186.50p | 6157360 |
10/03/2017 | 1,148.50p | 1,170.00p | 1,133.00p | 1,140.50p | 6861695 |
09/03/2017 | 1,179.00p | 1,184.00p | 1,143.50p | 1,149.00p | 11732204 |
08/03/2017 | 1,223.50p | 1,236.50p | 1,200.50p | 1,204.50p | 6339846 |
07/03/2017 | 1,245.50p | 1,249.50p | 1,215.50p | 1,227.00p | 5129859 |
06/03/2017 | 1,260.00p | 1,265.00p | 1,231.00p | 1,238.00p | 5175330 |
03/03/2017 | 1,262.00p | 1,282.00p | 1,244.00p | 1,272.50p | 5236927 |
02/03/2017 | 1,315.50p | 1,328.50p | 1,275.00p | 1,277.00p | 5864623 |
01/03/2017 | 1,281.50p | 1,312.50p | 1,274.50p | 1,310.00p | 5652302 |
28/02/2017 | 1,254.50p | 1,276.50p | 1,235.50p | 1,270.50p | 7807026 |
27/02/2017 | 1,271.00p | 1,279.50p | 1,250.50p | 1,268.50p | 4464652 |
24/02/2017 | 1,265.00p | 1,287.50p | 1,232.00p | 1,252.50p | 6855703 |
23/02/2017 | 1,305.50p | 1,336.00p | 1,253.50p | 1,269.50p | 8407284 |
22/02/2017 | 1,341.00p | 1,341.00p | 1,290.11p | 1,309.00p | 7143135 |
21/02/2017 | 1,392.00p | 1,395.00p | 1,332.50p | 1,350.50p | 5822402 |
20/02/2017 | 1,359.50p | 1,368.50p | 1,337.50p | 1,360.00p | 3353983 |
17/02/2017 | 1,361.50p | 1,362.50p | 1,333.00p | 1,345.00p | 5997390 |
16/02/2017 | 1,393.00p | 1,405.51p | 1,345.50p | 1,369.50p | 6212399 |
*Close Price adjusted for both dividends and splits