Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/06/2018 | 667.80p | 671.20p | 658.80p | 661.80p | 1062311 |
20/06/2018 | 664.60p | 678.00p | 663.40p | 665.80p | 801543 |
19/06/2018 | 669.20p | 675.80p | 656.80p | 660.80p | 980534 |
18/06/2018 | 687.40p | 689.40p | 672.60p | 680.60p | 684957 |
15/06/2018 | 681.20p | 691.40p | 663.80p | 687.00p | 1781967 |
14/06/2018 | 680.60p | 687.40p | 675.00p | 682.00p | 936950 |
13/06/2018 | 680.80p | 683.60p | 672.40p | 682.00p | 641607 |
12/06/2018 | 672.40p | 683.00p | 671.20p | 682.60p | 1270338 |
11/06/2018 | 679.40p | 681.00p | 657.60p | 671.40p | 1141966 |
08/06/2018 | 697.60p | 700.80p | 683.20p | 683.80p | 555451 |
07/06/2018 | 693.60p | 714.80p | 693.20p | 702.00p | 553649 |
06/06/2018 | 708.60p | 711.80p | 705.80p | 706.40p | 463241 |
05/06/2018 | 707.00p | 712.40p | 703.90p | 705.80p | 492848 |
04/06/2018 | 712.40p | 714.80p | 706.00p | 707.40p | 496973 |
01/06/2018 | 702.80p | 716.00p | 702.80p | 710.00p | 916561 |
31/05/2018 | 715.00p | 720.00p | 698.00p | 702.60p | 877449 |
30/05/2018 | 711.80p | 715.20p | 706.00p | 715.20p | 526575 |
29/05/2018 | 734.40p | 734.40p | 711.00p | 713.20p | 939745 |
25/05/2018 | 738.40p | 744.80p | 735.40p | 739.20p | 379479 |
24/05/2018 | 736.20p | 741.80p | 732.60p | 735.00p | 366088 |
23/05/2018 | 743.40p | 747.20p | 735.00p | 735.20p | 483704 |
22/05/2018 | 729.80p | 750.20p | 729.40p | 745.80p | 1063258 |
21/05/2018 | 731.40p | 734.80p | 727.60p | 731.00p | 219528 |
18/05/2018 | 727.60p | 733.40p | 726.40p | 732.00p | 415994 |
17/05/2018 | 727.60p | 730.60p | 727.00p | 729.00p | 747738 |
16/05/2018 | 724.00p | 729.80p | 722.20p | 727.60p | 367331 |
15/05/2018 | 726.40p | 736.40p | 721.20p | 725.20p | 972782 |
14/05/2018 | 718.00p | 728.00p | 712.20p | 725.20p | 646613 |
11/05/2018 | 733.20p | 733.20p | 712.20p | 715.20p | 751275 |
10/05/2018 | 728.60p | 733.00p | 723.80p | 729.60p | 591686 |
09/05/2018 | 730.00p | 731.20p | 723.20p | 726.80p | 653218 |
08/05/2018 | 724.00p | 730.60p | 724.00p | 728.20p | 597977 |
04/05/2018 | 729.00p | 731.80p | 725.80p | 728.20p | 408761 |
03/05/2018 | 731.60p | 733.40p | 722.80p | 724.60p | 383937 |
02/05/2018 | 726.20p | 734.80p | 725.34p | 731.60p | 878581 |
01/05/2018 | 732.40p | 736.60p | 722.00p | 722.80p | 305415 |
30/04/2018 | 734.20p | 741.80p | 731.80p | 732.40p | 527512 |
27/04/2018 | 733.60p | 737.80p | 728.20p | 734.20p | 768672 |
26/04/2018 | 735.00p | 736.00p | 711.60p | 733.60p | 562221 |
25/04/2018 | 727.20p | 734.20p | 727.20p | 730.60p | 700172 |
24/04/2018 | 743.20p | 743.20p | 724.80p | 729.60p | 535466 |
23/04/2018 | 741.80p | 746.00p | 737.17p | 743.60p | 453896 |
20/04/2018 | 740.40p | 749.00p | 737.60p | 739.40p | 460748 |
19/04/2018 | 736.60p | 743.80p | 730.40p | 740.40p | 834105 |
18/04/2018 | 742.60p | 750.00p | 734.60p | 747.80p | 802371 |
17/04/2018 | 740.40p | 750.40p | 731.40p | 742.20p | 852335 |
16/04/2018 | 743.80p | 747.00p | 736.80p | 739.60p | 396764 |
13/04/2018 | 748.60p | 750.00p | 735.80p | 746.00p | 537188 |
12/04/2018 | 748.20p | 750.20p | 742.00p | 748.20p | 423554 |
11/04/2018 | 745.00p | 751.60p | 744.60p | 748.20p | 893519 |
10/04/2018 | 735.00p | 751.20p | 730.66p | 747.20p | 580809 |
09/04/2018 | 736.00p | 737.60p | 728.40p | 729.60p | 569245 |
06/04/2018 | 738.20p | 739.20p | 725.00p | 732.80p | 715453 |
05/04/2018 | 730.60p | 745.60p | 726.80p | 739.20p | 473112 |
04/04/2018 | 726.20p | 729.40p | 719.00p | 721.80p | 769700 |
03/04/2018 | 730.40p | 735.00p | 723.80p | 725.00p | 880109 |
29/03/2018 | 735.00p | 747.60p | 731.80p | 734.20p | 750316 |
28/03/2018 | 728.00p | 737.60p | 721.40p | 734.20p | 771787 |
27/03/2018 | 718.60p | 735.60p | 718.60p | 728.60p | 674712 |
26/03/2018 | 720.00p | 735.40p | 711.20p | 714.40p | 582215 |
23/03/2018 | 719.20p | 721.00p | 708.60p | 719.40p | 592541 |
22/03/2018 | 732.20p | 737.00p | 715.60p | 721.00p | 1083959 |
21/03/2018 | 725.40p | 736.20p | 725.00p | 734.20p | 323014 |
20/03/2018 | 732.20p | 740.20p | 725.40p | 725.40p | 578395 |
19/03/2018 | 758.00p | 759.83p | 730.00p | 732.20p | 1094310 |
16/03/2018 | 737.80p | 760.40p | 735.20p | 760.40p | 2694733 |
15/03/2018 | 730.00p | 738.00p | 725.40p | 737.00p | 749382 |
14/03/2018 | 725.20p | 729.80p | 722.20p | 728.80p | 1170936 |
13/03/2018 | 721.20p | 744.60p | 713.20p | 726.60p | 1592290 |
12/03/2018 | 720.40p | 750.00p | 713.00p | 719.00p | 1002063 |
09/03/2018 | 710.00p | 717.20p | 705.00p | 717.20p | 1127789 |
08/03/2018 | 718.80p | 720.10p | 694.00p | 710.00p | 1348776 |
07/03/2018 | 696.80p | 720.50p | 696.00p | 717.20p | 1671977 |
06/03/2018 | 730.00p | 733.80p | 638.60p | 695.40p | 3720109 |
05/03/2018 | 725.80p | 727.00p | 706.60p | 724.00p | 998991 |
02/03/2018 | 729.80p | 736.00p | 721.20p | 730.60p | 975256 |
01/03/2018 | 747.40p | 750.28p | 731.60p | 731.80p | 932533 |
28/02/2018 | 765.00p | 771.00p | 747.40p | 747.40p | 502504 |
27/02/2018 | 779.00p | 779.86p | 758.00p | 767.60p | 627438 |
26/02/2018 | 794.20p | 799.00p | 767.00p | 773.20p | 803992 |
23/02/2018 | 772.80p | 792.80p | 763.00p | 791.60p | 561245 |
22/02/2018 | 758.20p | 770.40p | 755.40p | 768.40p | 552039 |
21/02/2018 | 760.40p | 762.80p | 753.80p | 761.60p | 606541 |
20/02/2018 | 756.60p | 764.20p | 755.80p | 760.20p | 503292 |
19/02/2018 | 759.40p | 766.60p | 754.60p | 756.00p | 471389 |
16/02/2018 | 768.60p | 768.80p | 750.40p | 759.00p | 1232157 |
15/02/2018 | 759.60p | 787.40p | 759.60p | 787.40p | 526732 |
14/02/2018 | 751.60p | 762.40p | 750.20p | 758.40p | 680301 |
13/02/2018 | 759.60p | 766.69p | 749.60p | 751.60p | 535418 |
12/02/2018 | 766.00p | 770.60p | 759.00p | 760.60p | 556712 |
09/02/2018 | 752.00p | 774.00p | 752.00p | 762.40p | 521303 |
08/02/2018 | 777.60p | 783.40p | 757.80p | 759.80p | 730548 |
07/02/2018 | 770.60p | 790.60p | 757.40p | 780.40p | 693769 |
06/02/2018 | 751.60p | 779.00p | 751.60p | 770.60p | 1186077 |
05/02/2018 | 777.20p | 781.40p | 761.20p | 768.00p | 383137 |
02/02/2018 | 757.00p | 796.40p | 752.40p | 780.80p | 1441027 |
01/02/2018 | 807.20p | 810.80p | 752.40p | 757.00p | 1465615 |
31/01/2018 | 801.40p | 810.20p | 798.20p | 806.60p | 662078 |
30/01/2018 | 807.60p | 810.00p | 799.60p | 801.40p | 755555 |
29/01/2018 | 805.00p | 821.20p | 803.54p | 807.40p | 578401 |
26/01/2018 | 815.20p | 815.20p | 793.00p | 808.60p | 598031 |
25/01/2018 | 800.00p | 818.20p | 788.60p | 814.20p | 738125 |
24/01/2018 | 809.80p | 813.00p | 800.80p | 800.80p | 468290 |
23/01/2018 | 810.60p | 815.00p | 801.60p | 807.00p | 447520 |
22/01/2018 | 806.00p | 817.40p | 803.60p | 808.00p | 420889 |
19/01/2018 | 816.60p | 816.60p | 797.40p | 809.00p | 1367965 |
18/01/2018 | 820.80p | 825.00p | 811.20p | 814.20p | 490783 |
17/01/2018 | 826.60p | 826.60p | 809.40p | 820.00p | 510180 |
16/01/2018 | 824.00p | 830.00p | 820.40p | 827.20p | 440521 |
15/01/2018 | 822.40p | 828.60p | 809.21p | 826.80p | 445201 |
12/01/2018 | 797.00p | 834.00p | 797.00p | 818.80p | 987402 |
11/01/2018 | 801.20p | 808.80p | 792.60p | 796.40p | 496691 |
10/01/2018 | 803.40p | 804.80p | 788.60p | 804.80p | 642371 |
09/01/2018 | 797.00p | 821.20p | 797.00p | 802.80p | 959779 |
08/01/2018 | 815.40p | 818.60p | 790.00p | 794.60p | 690761 |
05/01/2018 | 799.40p | 829.20p | 798.60p | 814.60p | 883402 |
04/01/2018 | 789.60p | 801.60p | 788.00p | 799.40p | 797652 |
03/01/2018 | 777.00p | 793.80p | 777.00p | 786.40p | 846900 |
02/01/2018 | 800.60p | 801.40p | 772.80p | 779.40p | 509327 |
29/12/2017 | 788.50p | 799.00p | 788.50p | 799.00p | 211317 |
28/12/2017 | 780.50p | 790.50p | 780.50p | 789.00p | 322149 |
27/12/2017 | 783.00p | 795.75p | 780.50p | 783.50p | 579404 |
22/12/2017 | 782.50p | 791.50p | 775.50p | 778.50p | 210458 |
21/12/2017 | 779.00p | 788.00p | 768.50p | 783.00p | 712274 |
20/12/2017 | 783.00p | 789.00p | 774.50p | 781.00p | 957744 |
19/12/2017 | 779.00p | 788.50p | 776.00p | 781.00p | 1071576 |
18/12/2017 | 759.50p | 802.00p | 756.75p | 776.00p | 1494723 |
15/12/2017 | 777.00p | 777.00p | 752.50p | 758.00p | 1601403 |
14/12/2017 | 791.00p | 794.50p | 776.50p | 780.00p | 1036229 |
13/12/2017 | 793.00p | 800.50p | 789.50p | 791.00p | 1030016 |
12/12/2017 | 792.50p | 798.50p | 782.50p | 792.50p | 1317335 |
11/12/2017 | 806.00p | 811.00p | 785.00p | 790.50p | 1226845 |
08/12/2017 | 786.00p | 809.50p | 786.00p | 804.50p | 868178 |
07/12/2017 | 819.00p | 819.00p | 777.00p | 787.50p | 1196002 |
06/12/2017 | 819.00p | 822.56p | 800.00p | 816.50p | 1000966 |
05/12/2017 | 826.00p | 843.00p | 822.50p | 823.50p | 610495 |
04/12/2017 | 852.50p | 858.50p | 825.50p | 828.00p | 872297 |
01/12/2017 | 850.00p | 854.00p | 840.00p | 843.50p | 664761 |
30/11/2017 | 866.00p | 870.00p | 848.00p | 849.50p | 827401 |
29/11/2017 | 860.50p | 876.50p | 860.50p | 866.00p | 780498 |
28/11/2017 | 850.00p | 864.50p | 850.00p | 863.50p | 544110 |
27/11/2017 | 850.50p | 861.00p | 840.50p | 853.00p | 802122 |
24/11/2017 | 872.50p | 875.50p | 850.00p | 852.50p | 940426 |
23/11/2017 | 853.50p | 875.00p | 847.50p | 871.50p | 819434 |
22/11/2017 | 858.50p | 872.68p | 835.50p | 854.00p | 2047053 |
21/11/2017 | 900.00p | 900.00p | 855.50p | 862.00p | 3244387 |
20/11/2017 | 947.50p | 971.00p | 971.00p | 970.00p | 1092478 |
17/11/2017 | 954.50p | 955.50p | 945.50p | 945.50p | 563094 |
16/11/2017 | 950.00p | 961.50p | 950.00p | 953.50p | 562492 |
15/11/2017 | 946.50p | 962.00p | 944.50p | 950.00p | 1119737 |
14/11/2017 | 972.00p | 980.50p | 960.50p | 960.50p | 1449233 |
13/11/2017 | 977.50p | 994.50p | 951.50p | 968.00p | 1416265 |
10/11/2017 | 952.00p | 957.50p | 948.00p | 950.50p | 450055 |
09/11/2017 | 968.50p | 973.50p | 953.00p | 953.50p | 623801 |
08/11/2017 | 974.00p | 985.50p | 968.50p | 969.50p | 514209 |
07/11/2017 | 980.00p | 982.00p | 972.50p | 977.50p | 729530 |
06/11/2017 | 984.50p | 989.00p | 979.50p | 983.00p | 1001753 |
03/11/2017 | 958.00p | 987.50p | 955.00p | 981.00p | 955932 |
02/11/2017 | 938.00p | 964.50p | 936.50p | 959.00p | 1100208 |
01/11/2017 | 934.50p | 945.10p | 934.50p | 940.50p | 954154 |
31/10/2017 | 935.50p | 940.36p | 934.00p | 937.00p | 490570 |
30/10/2017 | 927.50p | 943.50p | 925.17p | 940.50p | 596454 |
27/10/2017 | 929.00p | 938.50p | 924.50p | 929.50p | 344304 |
26/10/2017 | 922.00p | 932.50p | 915.50p | 927.00p | 627126 |
25/10/2017 | 911.00p | 931.50p | 908.00p | 924.00p | 590575 |
24/10/2017 | 907.50p | 917.50p | 902.50p | 914.50p | 512623 |
23/10/2017 | 894.00p | 915.00p | 893.50p | 910.00p | 582004 |
20/10/2017 | 893.50p | 900.50p | 891.50p | 894.50p | 668331 |
19/10/2017 | 886.50p | 892.50p | 884.50p | 888.50p | 2307742 |
18/10/2017 | 894.00p | 897.50p | 886.50p | 888.00p | 546378 |
17/10/2017 | 906.50p | 908.00p | 895.50p | 895.50p | 708515 |
16/10/2017 | 895.00p | 906.50p | 889.50p | 904.00p | 715271 |
13/10/2017 | 880.00p | 899.50p | 879.50p | 895.50p | 778940 |
12/10/2017 | 893.50p | 893.50p | 872.50p | 879.50p | 626248 |
11/10/2017 | 914.50p | 914.50p | 890.00p | 893.00p | 662586 |
10/10/2017 | 894.00p | 914.00p | 894.00p | 912.00p | 726531 |
09/10/2017 | 886.00p | 898.00p | 884.50p | 893.00p | 488618 |
06/10/2017 | 891.00p | 901.00p | 876.50p | 885.00p | 834749 |
05/10/2017 | 894.50p | 901.50p | 885.00p | 892.00p | 489732 |
04/10/2017 | 893.50p | 901.50p | 883.00p | 896.00p | 519883 |
03/10/2017 | 887.50p | 898.50p | 873.00p | 894.00p | 622921 |
02/10/2017 | 900.50p | 902.50p | 862.00p | 887.50p | 1692479 |
29/09/2017 | 941.50p | 949.00p | 935.50p | 939.00p | 609160 |
28/09/2017 | 926.00p | 946.00p | 926.00p | 942.00p | 720808 |
27/09/2017 | 918.50p | 929.50p | 918.50p | 923.50p | 384721 |
26/09/2017 | 914.50p | 922.50p | 906.00p | 918.50p | 359871 |
25/09/2017 | 908.00p | 925.00p | 902.50p | 916.00p | 524484 |
22/09/2017 | 891.00p | 909.50p | 883.50p | 908.00p | 607007 |
21/09/2017 | 904.50p | 908.50p | 891.50p | 891.50p | 370109 |
20/09/2017 | 873.00p | 908.50p | 864.50p | 904.50p | 615613 |
19/09/2017 | 866.50p | 890.50p | 865.00p | 872.00p | 641783 |
18/09/2017 | 864.50p | 871.00p | 864.00p | 867.00p | 403943 |
15/09/2017 | 896.50p | 900.50p | 860.50p | 862.50p | 1205097 |
14/09/2017 | 904.50p | 912.00p | 896.50p | 900.00p | 546343 |
13/09/2017 | 916.50p | 923.00p | 903.00p | 907.00p | 563884 |
12/09/2017 | 916.50p | 928.00p | 916.00p | 922.50p | 777263 |
11/09/2017 | 916.00p | 925.50p | 912.00p | 914.00p | 484730 |
08/09/2017 | 910.50p | 916.50p | 898.00p | 913.00p | 423116 |
07/09/2017 | 901.50p | 913.00p | 901.50p | 911.00p | 526235 |
06/09/2017 | 914.50p | 919.50p | 908.00p | 913.00p | 524054 |
*Close Price adjusted for both dividends and splits