Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/01/2017 | 604.00p | 605.00p | 597.00p | 605.00p | 8412076 |
17/01/2017 | 608.50p | 614.50p | 603.50p | 605.00p | 6647124 |
16/01/2017 | 608.00p | 616.13p | 603.00p | 611.50p | 6148222 |
13/01/2017 | 617.50p | 618.00p | 607.50p | 611.50p | 15243942 |
12/01/2017 | 611.00p | 619.00p | 606.00p | 617.50p | 12131724 |
11/01/2017 | 611.50p | 614.50p | 608.00p | 610.00p | 9831975 |
10/01/2017 | 599.00p | 613.50p | 596.00p | 610.00p | 10094456 |
09/01/2017 | 607.00p | 609.50p | 593.00p | 597.50p | 9031370 |
06/01/2017 | 586.50p | 606.00p | 586.12p | 605.00p | 9658212 |
05/01/2017 | 584.00p | 589.50p | 582.50p | 587.50p | 5603166 |
04/01/2017 | 591.00p | 592.50p | 582.00p | 585.00p | 8970946 |
03/01/2017 | 591.50p | 597.50p | 587.50p | 591.00p | 6012671 |
30/12/2016 | 593.50p | 595.00p | 586.00p | 591.50p | 3063525 |
29/12/2016 | 596.50p | 598.50p | 589.50p | 595.00p | 3859534 |
28/12/2016 | 598.00p | 599.50p | 595.50p | 599.00p | 4286827 |
23/12/2016 | 593.00p | 598.16p | 590.00p | 593.50p | 2077267 |
22/12/2016 | 593.50p | 594.05p | 587.50p | 593.00p | 7731689 |
21/12/2016 | 596.50p | 602.64p | 593.50p | 596.00p | 7494778 |
20/12/2016 | 595.00p | 598.50p | 591.00p | 598.50p | 7844880 |
19/12/2016 | 594.50p | 596.99p | 589.00p | 596.50p | 7002083 |
16/12/2016 | 589.50p | 598.00p | 589.50p | 592.50p | 10073683 |
15/12/2016 | 581.50p | 592.00p | 580.50p | 591.00p | 10400793 |
14/12/2016 | 594.00p | 595.00p | 587.50p | 589.00p | 9569105 |
13/12/2016 | 587.00p | 599.00p | 581.71p | 597.50p | 11389338 |
12/12/2016 | 601.50p | 604.00p | 583.80p | 586.00p | 17160360 |
09/12/2016 | 602.50p | 606.50p | 595.50p | 600.50p | 6880119 |
08/12/2016 | 607.50p | 611.00p | 598.25p | 604.00p | 8352163 |
07/12/2016 | 603.50p | 609.00p | 598.25p | 604.50p | 11027847 |
06/12/2016 | 601.00p | 602.00p | 591.50p | 598.50p | 8023227 |
05/12/2016 | 594.50p | 602.51p | 592.00p | 600.00p | 9717615 |
02/12/2016 | 595.00p | 597.00p | 585.50p | 594.00p | 7175179 |
01/12/2016 | 599.00p | 599.50p | 590.00p | 598.00p | 8825196 |
30/11/2016 | 605.50p | 608.00p | 599.00p | 600.50p | 11490350 |
29/11/2016 | 603.00p | 603.50p | 594.50p | 601.50p | 7996393 |
28/11/2016 | 602.50p | 605.50p | 597.50p | 603.00p | 6085336 |
25/11/2016 | 608.50p | 610.00p | 601.50p | 604.00p | 5845294 |
24/11/2016 | 605.00p | 609.00p | 603.00p | 608.50p | 5194943 |
23/11/2016 | 598.50p | 604.50p | 597.50p | 603.00p | 7915522 |
22/11/2016 | 603.50p | 604.00p | 593.50p | 596.00p | 6148658 |
21/11/2016 | 593.50p | 599.00p | 588.00p | 597.50p | 6025188 |
18/11/2016 | 596.00p | 597.00p | 587.50p | 593.50p | 11013396 |
17/11/2016 | 602.00p | 603.00p | 594.00p | 597.00p | 10899731 |
16/11/2016 | 600.00p | 603.00p | 595.50p | 599.50p | 9256620 |
15/11/2016 | 599.00p | 607.00p | 593.50p | 600.00p | 12115333 |
14/11/2016 | 596.00p | 605.00p | 591.00p | 593.50p | 10522257 |
11/11/2016 | 609.50p | 614.49p | 587.00p | 590.50p | 18381500 |
10/11/2016 | 593.50p | 631.50p | 588.00p | 612.00p | 25657580 |
09/11/2016 | 551.00p | 587.00p | 548.00p | 585.00p | 30749056 |
08/11/2016 | 548.00p | 553.19p | 547.50p | 548.00p | 9718162 |
07/11/2016 | 544.50p | 552.33p | 543.00p | 550.00p | 11242654 |
04/11/2016 | 535.50p | 540.00p | 532.50p | 539.00p | 8138214 |
03/11/2016 | 541.00p | 544.00p | 534.20p | 534.50p | 10396682 |
02/11/2016 | 536.00p | 536.81p | 532.00p | 535.00p | 5003747 |
01/11/2016 | 543.50p | 544.50p | 536.50p | 538.50p | 4720148 |
31/10/2016 | 539.50p | 543.50p | 536.69p | 542.50p | 6389295 |
28/10/2016 | 543.50p | 544.50p | 536.31p | 542.50p | 5828657 |
27/10/2016 | 538.50p | 546.50p | 536.41p | 544.00p | 9300358 |
26/10/2016 | 538.50p | 541.00p | 534.00p | 541.00p | 6811661 |
25/10/2016 | 541.50p | 543.92p | 538.00p | 540.50p | 6817820 |
24/10/2016 | 539.50p | 545.00p | 539.00p | 540.00p | 5773616 |
21/10/2016 | 540.50p | 549.60p | 537.50p | 539.50p | 5180975 |
20/10/2016 | 546.00p | 550.10p | 539.50p | 541.50p | 6269778 |
19/10/2016 | 547.50p | 554.00p | 543.00p | 553.50p | 8679556 |
18/10/2016 | 542.50p | 549.00p | 542.50p | 546.00p | 8259101 |
17/10/2016 | 540.00p | 543.50p | 536.75p | 541.00p | 7271664 |
14/10/2016 | 536.00p | 544.00p | 526.92p | 543.00p | 8621494 |
13/10/2016 | 540.50p | 541.00p | 532.50p | 536.00p | 6657149 |
12/10/2016 | 542.50p | 545.00p | 539.50p | 541.00p | 5981984 |
11/10/2016 | 547.50p | 549.00p | 542.67p | 544.00p | 6203686 |
10/10/2016 | 544.00p | 549.50p | 535.55p | 547.50p | 8104971 |
07/10/2016 | 536.50p | 542.50p | 532.01p | 540.50p | 12184685 |
06/10/2016 | 540.50p | 542.50p | 536.00p | 537.00p | 9098339 |
05/10/2016 | 544.00p | 546.50p | 536.50p | 538.00p | 8340255 |
04/10/2016 | 533.00p | 548.50p | 532.50p | 545.50p | 15676664 |
03/10/2016 | 526.00p | 534.00p | 522.50p | 531.50p | 7026618 |
30/09/2016 | 519.00p | 525.00p | 516.48p | 524.00p | 8112489 |
29/09/2016 | 529.00p | 532.00p | 522.50p | 524.00p | 5963775 |
28/09/2016 | 519.00p | 527.50p | 519.00p | 526.00p | 5470383 |
27/09/2016 | 523.50p | 525.00p | 516.50p | 520.00p | 7642599 |
26/09/2016 | 523.50p | 524.00p | 518.50p | 519.50p | 7495141 |
23/09/2016 | 538.00p | 538.00p | 523.80p | 524.50p | 10109755 |
22/09/2016 | 536.00p | 538.00p | 531.50p | 537.50p | 9387206 |
21/09/2016 | 546.50p | 547.00p | 531.69p | 533.50p | 8451831 |
20/09/2016 | 542.00p | 549.00p | 539.50p | 544.50p | 6970731 |
19/09/2016 | 536.50p | 542.50p | 536.50p | 542.00p | 5962181 |
16/09/2016 | 546.00p | 546.39p | 531.33p | 534.50p | 19789882 |
15/09/2016 | 546.00p | 549.84p | 544.16p | 548.50p | 7653259 |
14/09/2016 | 546.00p | 548.50p | 544.00p | 546.50p | 7687587 |
13/09/2016 | 545.00p | 550.00p | 543.00p | 544.50p | 9120330 |
12/09/2016 | 542.00p | 545.06p | 539.00p | 545.00p | 6185817 |
09/09/2016 | 550.00p | 554.50p | 545.00p | 548.00p | 7578981 |
08/09/2016 | 553.00p | 555.50p | 549.82p | 550.50p | 9762604 |
07/09/2016 | 548.00p | 552.50p | 547.01p | 552.50p | 7732948 |
06/09/2016 | 555.50p | 557.53p | 547.50p | 550.00p | 11219605 |
05/09/2016 | 549.50p | 557.50p | 548.86p | 555.50p | 7677161 |
02/09/2016 | 540.50p | 551.00p | 539.50p | 548.00p | 11839514 |
01/09/2016 | 539.50p | 544.50p | 537.50p | 539.50p | 7616017 |
31/08/2016 | 538.00p | 538.50p | 533.88p | 538.50p | 7893367 |
30/08/2016 | 542.50p | 543.00p | 536.50p | 538.00p | 6050960 |
26/08/2016 | 535.00p | 542.12p | 533.00p | 540.50p | 8069042 |
25/08/2016 | 531.00p | 531.00p | 525.00p | 528.50p | 5225267 |
24/08/2016 | 528.50p | 533.00p | 527.00p | 530.50p | 5082372 |
23/08/2016 | 533.00p | 534.00p | 529.50p | 532.00p | 4015771 |
22/08/2016 | 529.00p | 531.50p | 524.00p | 528.50p | 4640141 |
19/08/2016 | 526.50p | 531.50p | 523.79p | 529.00p | 8453073 |
18/08/2016 | 525.00p | 528.00p | 523.00p | 527.50p | 4622050 |
17/08/2016 | 521.00p | 524.50p | 516.50p | 522.50p | 9521455 |
16/08/2016 | 532.50p | 532.50p | 521.00p | 521.50p | 7161645 |
15/08/2016 | 533.00p | 534.50p | 526.50p | 533.50p | 6496153 |
12/08/2016 | 528.00p | 535.00p | 526.50p | 531.50p | 10467682 |
11/08/2016 | 522.00p | 527.00p | 519.50p | 527.00p | 6976762 |
10/08/2016 | 524.50p | 525.32p | 519.50p | 521.50p | 7418298 |
09/08/2016 | 525.50p | 527.50p | 523.00p | 525.00p | 4252558 |
08/08/2016 | 533.00p | 533.50p | 524.50p | 525.50p | 6134088 |
05/08/2016 | 528.00p | 532.00p | 525.00p | 531.00p | 4458536 |
04/08/2016 | 523.50p | 529.00p | 515.00p | 528.00p | 10029098 |
03/08/2016 | 527.00p | 527.50p | 520.56p | 523.00p | 4851893 |
02/08/2016 | 534.50p | 535.50p | 524.45p | 526.50p | 6311118 |
01/08/2016 | 535.50p | 538.00p | 528.50p | 531.00p | 7984367 |
29/07/2016 | 540.50p | 542.50p | 533.00p | 534.00p | 9994243 |
28/07/2016 | 545.00p | 547.50p | 537.59p | 538.00p | 9978842 |
27/07/2016 | 536.00p | 542.95p | 535.00p | 539.50p | 7702055 |
26/07/2016 | 535.00p | 536.00p | 529.50p | 534.50p | 9048453 |
25/07/2016 | 531.50p | 534.00p | 525.50p | 533.00p | 6677883 |
22/07/2016 | 538.00p | 538.00p | 529.00p | 532.50p | 5434578 |
21/07/2016 | 539.50p | 543.00p | 535.00p | 536.00p | 5508555 |
20/07/2016 | 540.50p | 545.50p | 538.50p | 542.00p | 5742846 |
19/07/2016 | 533.50p | 540.50p | 529.50p | 540.50p | 6568967 |
18/07/2016 | 537.00p | 539.50p | 533.89p | 534.00p | 9857641 |
15/07/2016 | 539.50p | 540.50p | 534.50p | 537.00p | 8121097 |
14/07/2016 | 546.00p | 546.00p | 532.00p | 539.50p | 6814850 |
13/07/2016 | 540.50p | 545.03p | 467.50p | 542.00p | 7230922 |
12/07/2016 | 542.00p | 545.00p | 536.00p | 541.00p | 7180258 |
11/07/2016 | 543.00p | 548.00p | 536.50p | 545.50p | 7663379 |
08/07/2016 | 528.00p | 539.50p | 527.50p | 537.50p | 5367467 |
07/07/2016 | 530.50p | 535.00p | 526.00p | 530.00p | 5786727 |
06/07/2016 | 531.50p | 539.00p | 522.50p | 526.50p | 10407857 |
05/07/2016 | 528.00p | 537.07p | 523.50p | 533.00p | 10403103 |
04/07/2016 | 535.00p | 537.50p | 524.00p | 528.50p | 6819524 |
01/07/2016 | 525.00p | 534.18p | 521.50p | 530.00p | 11116488 |
30/06/2016 | 505.00p | 524.00p | 502.00p | 524.00p | 12594551 |
29/06/2016 | 489.90p | 505.50p | 488.60p | 505.50p | 11084758 |
28/06/2016 | 477.90p | 484.40p | 473.70p | 483.40p | 11675468 |
27/06/2016 | 470.00p | 478.21p | 464.80p | 468.90p | 15461988 |
24/06/2016 | 492.00p | 493.30p | 467.30p | 480.80p | 16247983 |
23/06/2016 | 500.50p | 508.00p | 497.90p | 504.00p | 7259110 |
22/06/2016 | 499.60p | 506.50p | 495.43p | 502.50p | 7180774 |
21/06/2016 | 493.60p | 499.55p | 491.70p | 496.00p | 9209736 |
20/06/2016 | 487.20p | 497.17p | 483.50p | 494.80p | 6911831 |
17/06/2016 | 477.40p | 486.90p | 476.40p | 478.80p | 10516367 |
16/06/2016 | 474.10p | 478.00p | 472.40p | 475.40p | 7191313 |
15/06/2016 | 478.70p | 482.50p | 477.30p | 477.60p | 5579066 |
14/06/2016 | 472.00p | 476.30p | 468.50p | 475.00p | 11050852 |
13/06/2016 | 475.70p | 478.00p | 474.30p | 476.30p | 8312751 |
10/06/2016 | 483.60p | 484.40p | 476.20p | 479.50p | 6656380 |
09/06/2016 | 491.00p | 492.80p | 485.40p | 485.50p | 6754919 |
08/06/2016 | 493.50p | 493.50p | 488.10p | 492.90p | 5499520 |
07/06/2016 | 493.20p | 496.20p | 490.70p | 494.00p | 5045412 |
06/06/2016 | 491.50p | 494.10p | 490.50p | 491.60p | 3823773 |
03/06/2016 | 494.50p | 495.50p | 486.80p | 490.90p | 4987709 |
02/06/2016 | 487.80p | 495.40p | 487.40p | 492.80p | 12694010 |
01/06/2016 | 482.50p | 489.20p | 480.00p | 488.00p | 8084555 |
31/05/2016 | 482.40p | 486.00p | 480.30p | 483.60p | 6607854 |
27/05/2016 | 482.90p | 486.90p | 481.20p | 483.00p | 5973266 |
26/05/2016 | 480.10p | 482.32p | 477.40p | 482.30p | 4146689 |
25/05/2016 | 486.30p | 487.60p | 477.60p | 481.20p | 7198446 |
24/05/2016 | 479.30p | 484.30p | 477.30p | 482.90p | 4904961 |
23/05/2016 | 484.00p | 484.00p | 478.90p | 479.70p | 4019879 |
20/05/2016 | 481.70p | 484.80p | 480.10p | 483.50p | 7206266 |
19/05/2016 | 480.10p | 480.90p | 474.50p | 477.90p | 5304598 |
18/05/2016 | 484.10p | 485.00p | 478.50p | 481.70p | 5321305 |
17/05/2016 | 490.60p | 492.30p | 483.90p | 486.30p | 4848721 |
16/05/2016 | 485.30p | 490.60p | 482.39p | 490.10p | 3020102 |
13/05/2016 | 486.40p | 488.00p | 480.80p | 487.80p | 3481374 |
12/05/2016 | 488.00p | 497.50p | 486.70p | 487.80p | 4466950 |
11/05/2016 | 489.90p | 496.10p | 487.94p | 490.40p | 5992654 |
10/05/2016 | 493.80p | 496.40p | 488.20p | 490.90p | 5174883 |
09/05/2016 | 492.10p | 493.40p | 489.50p | 491.10p | 3973255 |
06/05/2016 | 479.70p | 489.00p | 477.97p | 489.00p | 6850136 |
05/05/2016 | 480.30p | 482.30p | 477.90p | 480.60p | 4146598 |
04/05/2016 | 477.50p | 482.60p | 473.50p | 478.50p | 6744646 |
03/05/2016 | 476.50p | 477.30p | 469.50p | 476.20p | 7534921 |
29/04/2016 | 480.50p | 482.80p | 475.94p | 477.30p | 6410031 |
28/04/2016 | 485.10p | 485.20p | 476.00p | 484.00p | 5412649 |
27/04/2016 | 480.60p | 488.70p | 480.60p | 488.10p | 5691458 |
26/04/2016 | 489.90p | 490.47p | 482.97p | 484.30p | 5428560 |
25/04/2016 | 489.90p | 492.00p | 487.10p | 489.90p | 5741712 |
22/04/2016 | 496.40p | 506.60p | 486.90p | 489.40p | 6371183 |
21/04/2016 | 500.00p | 506.60p | 489.00p | 498.60p | 6309022 |
20/04/2016 | 517.00p | 518.00p | 508.00p | 510.50p | 7146068 |
19/04/2016 | 510.00p | 519.50p | 510.00p | 517.50p | 6339874 |
18/04/2016 | 507.50p | 512.16p | 507.00p | 510.00p | 5651563 |
15/04/2016 | 510.50p | 515.00p | 509.50p | 512.00p | 6883146 |
14/04/2016 | 505.50p | 511.50p | 503.00p | 510.50p | 5587096 |
13/04/2016 | 505.00p | 507.50p | 500.00p | 504.00p | 4961604 |
12/04/2016 | 499.90p | 503.00p | 497.30p | 501.50p | 5218448 |
11/04/2016 | 497.30p | 501.00p | 496.86p | 499.00p | 3816205 |
08/04/2016 | 493.40p | 500.50p | 492.80p | 498.10p | 3954372 |
07/04/2016 | 495.60p | 497.20p | 489.74p | 491.60p | 6503162 |
06/04/2016 | 494.50p | 497.10p | 490.91p | 493.80p | 4380432 |
*Close Price adjusted for both dividends and splits