Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2018 | 628.80p | 628.80p | 620.00p | 623.80p | 4856169 |
08/08/2018 | 630.00p | 634.60p | 627.08p | 628.00p | 4980378 |
07/08/2018 | 625.60p | 631.20p | 625.20p | 628.60p | 5833583 |
06/08/2018 | 626.60p | 629.60p | 623.60p | 627.60p | 5630825 |
03/08/2018 | 635.40p | 635.80p | 622.60p | 625.00p | 8200935 |
02/08/2018 | 632.80p | 640.20p | 631.80p | 633.60p | 10683717 |
01/08/2018 | 640.60p | 653.00p | 631.20p | 634.00p | 10649167 |
31/07/2018 | 653.60p | 657.40p | 649.20p | 653.20p | 8353697 |
30/07/2018 | 651.20p | 658.80p | 646.00p | 654.40p | 5274953 |
27/07/2018 | 653.40p | 656.60p | 650.80p | 653.60p | 6297044 |
26/07/2018 | 660.00p | 660.00p | 649.20p | 653.80p | 7196997 |
25/07/2018 | 668.00p | 668.40p | 653.00p | 656.00p | 7851881 |
24/07/2018 | 678.80p | 678.80p | 667.40p | 670.00p | 6367717 |
23/07/2018 | 671.20p | 677.20p | 671.20p | 674.80p | 4006751 |
20/07/2018 | 675.60p | 679.70p | 670.80p | 675.20p | 6818829 |
19/07/2018 | 673.00p | 680.60p | 671.40p | 676.40p | 4997564 |
18/07/2018 | 675.40p | 679.80p | 671.00p | 674.40p | 9813681 |
17/07/2018 | 673.20p | 675.80p | 670.36p | 673.00p | 5100340 |
16/07/2018 | 669.60p | 679.40p | 669.00p | 672.60p | 8100881 |
13/07/2018 | 672.00p | 676.40p | 669.20p | 671.40p | 7504199 |
12/07/2018 | 656.60p | 669.08p | 653.00p | 668.00p | 8437237 |
11/07/2018 | 645.20p | 658.40p | 643.40p | 655.40p | 8331233 |
10/07/2018 | 645.00p | 651.20p | 645.00p | 648.20p | 5008672 |
09/07/2018 | 645.00p | 646.20p | 642.40p | 645.00p | 6053723 |
06/07/2018 | 642.20p | 643.20p | 640.00p | 642.00p | 6071248 |
05/07/2018 | 642.40p | 642.40p | 637.60p | 640.20p | 4841946 |
04/07/2018 | 639.40p | 641.40p | 636.00p | 640.00p | 3024830 |
03/07/2018 | 642.20p | 644.60p | 639.48p | 640.00p | 5070071 |
02/07/2018 | 642.80p | 644.00p | 636.40p | 640.00p | 6276227 |
29/06/2018 | 645.00p | 653.60p | 642.00p | 646.80p | 11012031 |
28/06/2018 | 620.80p | 638.00p | 619.00p | 632.00p | 10668189 |
27/06/2018 | 613.00p | 624.20p | 609.00p | 624.20p | 7846505 |
26/06/2018 | 611.80p | 615.80p | 610.60p | 613.00p | 4270567 |
25/06/2018 | 621.40p | 623.20p | 610.40p | 610.40p | 5700092 |
22/06/2018 | 621.40p | 627.20p | 620.40p | 625.00p | 6056032 |
21/06/2018 | 635.20p | 635.60p | 618.80p | 620.40p | 7118408 |
20/06/2018 | 635.20p | 638.80p | 629.80p | 633.20p | 4948192 |
19/06/2018 | 630.80p | 632.20p | 624.80p | 629.80p | 6914501 |
18/06/2018 | 641.40p | 641.60p | 633.60p | 636.40p | 5586249 |
15/06/2018 | 650.00p | 651.80p | 635.00p | 639.00p | 12762009 |
14/06/2018 | 640.00p | 654.40p | 639.20p | 650.80p | 8883899 |
13/06/2018 | 647.40p | 649.80p | 642.00p | 645.20p | 6868303 |
12/06/2018 | 651.60p | 653.47p | 646.60p | 647.40p | 5494002 |
11/06/2018 | 651.00p | 654.40p | 648.00p | 651.40p | 4388319 |
08/06/2018 | 646.00p | 652.80p | 644.20p | 648.20p | 4621915 |
07/06/2018 | 656.20p | 659.80p | 648.60p | 649.80p | 5634380 |
06/06/2018 | 648.00p | 653.00p | 644.60p | 651.80p | 4113738 |
05/06/2018 | 650.60p | 653.00p | 643.80p | 648.40p | 4394321 |
04/06/2018 | 654.40p | 658.65p | 650.60p | 652.00p | 8455727 |
01/06/2018 | 644.00p | 656.00p | 639.40p | 652.80p | 7448759 |
31/05/2018 | 640.80p | 649.40p | 638.40p | 639.40p | 17198962 |
30/05/2018 | 634.80p | 643.40p | 632.20p | 639.80p | 6395131 |
29/05/2018 | 642.00p | 642.20p | 634.40p | 634.80p | 8206987 |
25/05/2018 | 648.00p | 648.42p | 637.40p | 643.20p | 6906501 |
24/05/2018 | 647.20p | 647.80p | 642.80p | 645.60p | 8153995 |
23/05/2018 | 644.20p | 650.40p | 642.60p | 646.00p | 7223275 |
22/05/2018 | 652.40p | 654.60p | 646.20p | 646.20p | 7837041 |
21/05/2018 | 650.20p | 655.60p | 649.00p | 653.80p | 3968773 |
18/05/2018 | 643.00p | 648.80p | 642.60p | 648.40p | 7225215 |
17/05/2018 | 639.40p | 643.80p | 638.80p | 643.20p | 5101007 |
16/05/2018 | 639.40p | 640.80p | 635.80p | 638.60p | 6320590 |
15/05/2018 | 631.60p | 639.20p | 630.26p | 637.40p | 6522613 |
14/05/2018 | 636.00p | 636.40p | 629.60p | 631.20p | 6401287 |
11/05/2018 | 617.60p | 635.00p | 615.40p | 634.40p | 10516633 |
10/05/2018 | 615.00p | 619.40p | 613.60p | 619.00p | 6844842 |
09/05/2018 | 610.80p | 616.00p | 610.80p | 614.00p | 8553122 |
08/05/2018 | 613.00p | 613.00p | 609.40p | 610.20p | 9110734 |
04/05/2018 | 616.00p | 619.20p | 612.60p | 613.40p | 5689040 |
03/05/2018 | 614.20p | 614.80p | 611.80p | 613.00p | 5761679 |
02/05/2018 | 609.00p | 615.80p | 609.00p | 613.00p | 7895854 |
01/05/2018 | 611.80p | 614.89p | 608.20p | 612.20p | 3290695 |
30/04/2018 | 615.80p | 616.40p | 610.00p | 611.00p | 6928028 |
27/04/2018 | 613.20p | 614.40p | 610.00p | 613.40p | 8059219 |
26/04/2018 | 614.60p | 616.40p | 608.20p | 611.20p | 7843821 |
25/04/2018 | 613.20p | 615.80p | 611.00p | 613.60p | 7967967 |
24/04/2018 | 615.00p | 627.50p | 610.80p | 618.00p | 12666803 |
23/04/2018 | 600.00p | 605.20p | 598.40p | 605.20p | 6627435 |
20/04/2018 | 597.00p | 606.20p | 595.20p | 601.00p | 13673121 |
19/04/2018 | 589.60p | 602.60p | 586.40p | 592.40p | 4815551 |
18/04/2018 | 603.20p | 605.60p | 598.80p | 600.40p | 5989307 |
17/04/2018 | 599.80p | 602.80p | 592.60p | 601.00p | 6016824 |
16/04/2018 | 594.60p | 600.40p | 593.60p | 598.80p | 6181401 |
13/04/2018 | 594.60p | 596.40p | 591.80p | 594.00p | 3726378 |
12/04/2018 | 596.40p | 597.60p | 585.40p | 591.60p | 4840599 |
11/04/2018 | 599.20p | 601.00p | 594.40p | 596.60p | 4854875 |
10/04/2018 | 606.00p | 606.00p | 596.80p | 602.40p | 5890529 |
09/04/2018 | 605.00p | 605.60p | 599.80p | 602.80p | 4901220 |
06/04/2018 | 597.80p | 602.60p | 594.60p | 601.80p | 8303078 |
05/04/2018 | 587.00p | 597.60p | 585.00p | 596.80p | 7751329 |
04/04/2018 | 573.40p | 578.20p | 570.40p | 577.00p | 6797006 |
03/04/2018 | 574.00p | 578.20p | 568.55p | 574.20p | 6459029 |
29/03/2018 | 577.80p | 586.00p | 575.20p | 581.40p | 9340602 |
28/03/2018 | 570.40p | 577.20p | 565.60p | 575.60p | 5692084 |
27/03/2018 | 567.00p | 575.00p | 566.60p | 573.80p | 6330749 |
26/03/2018 | 567.00p | 569.20p | 560.00p | 560.00p | 5734469 |
23/03/2018 | 566.40p | 570.80p | 562.00p | 566.00p | 5674121 |
22/03/2018 | 578.00p | 581.80p | 568.40p | 571.80p | 4273728 |
21/03/2018 | 585.00p | 586.60p | 580.55p | 582.60p | 5402791 |
20/03/2018 | 581.60p | 589.40p | 581.60p | 585.20p | 6250374 |
19/03/2018 | 585.40p | 585.60p | 579.80p | 581.80p | 5041853 |
16/03/2018 | 581.60p | 590.20p | 580.80p | 585.00p | 10913134 |
15/03/2018 | 579.60p | 587.20p | 578.20p | 583.40p | 7283042 |
14/03/2018 | 575.40p | 582.00p | 573.00p | 579.00p | 8285842 |
13/03/2018 | 594.80p | 596.40p | 579.20p | 580.80p | 8531191 |
12/03/2018 | 602.20p | 608.00p | 595.40p | 596.60p | 6566437 |
09/03/2018 | 587.20p | 610.00p | 585.00p | 601.80p | 11696059 |
08/03/2018 | 585.40p | 591.20p | 578.80p | 589.00p | 7448715 |
07/03/2018 | 585.20p | 594.40p | 584.80p | 585.40p | 6781110 |
06/03/2018 | 576.80p | 593.20p | 572.40p | 587.00p | 7712384 |
05/03/2018 | 575.00p | 578.65p | 570.40p | 572.40p | 6934146 |
02/03/2018 | 574.80p | 582.40p | 570.80p | 576.00p | 7158933 |
01/03/2018 | 577.80p | 584.20p | 575.60p | 579.60p | 6452034 |
28/02/2018 | 570.40p | 586.20p | 567.60p | 579.40p | 9556703 |
27/02/2018 | 579.40p | 580.40p | 570.60p | 572.60p | 9217470 |
26/02/2018 | 561.60p | 581.20p | 561.00p | 577.60p | 11166701 |
23/02/2018 | 577.00p | 577.40p | 556.00p | 565.00p | 16064129 |
22/02/2018 | 602.00p | 607.20p | 573.13p | 585.00p | 14116233 |
21/02/2018 | 591.20p | 601.60p | 586.60p | 601.40p | 6410786 |
20/02/2018 | 594.00p | 600.40p | 593.80p | 595.80p | 6671116 |
19/02/2018 | 599.80p | 599.80p | 591.20p | 592.80p | 3673714 |
16/02/2018 | 594.40p | 598.40p | 591.40p | 597.80p | 7637080 |
15/02/2018 | 577.40p | 591.80p | 575.60p | 591.20p | 6987205 |
14/02/2018 | 572.00p | 577.60p | 567.20p | 572.40p | 9818476 |
13/02/2018 | 565.60p | 570.40p | 565.20p | 569.60p | 5989231 |
12/02/2018 | 564.00p | 567.20p | 560.68p | 566.00p | 10855661 |
09/02/2018 | 566.20p | 571.80p | 557.40p | 558.60p | 7903114 |
08/02/2018 | 571.80p | 581.40p | 568.00p | 568.00p | 10918957 |
07/02/2018 | 566.20p | 576.00p | 562.40p | 575.00p | 8501949 |
06/02/2018 | 570.20p | 572.00p | 560.40p | 560.80p | 19697884 |
05/02/2018 | 588.00p | 590.06p | 583.00p | 585.20p | 10467552 |
02/02/2018 | 590.60p | 595.00p | 589.80p | 591.80p | 10525794 |
01/02/2018 | 594.00p | 598.20p | 589.80p | 593.00p | 9838886 |
31/01/2018 | 586.80p | 596.60p | 585.20p | 594.00p | 11111282 |
30/01/2018 | 589.20p | 595.40p | 583.80p | 583.80p | 8056197 |
29/01/2018 | 580.20p | 590.40p | 579.40p | 588.40p | 9205229 |
26/01/2018 | 567.80p | 579.40p | 565.70p | 579.40p | 8069895 |
25/01/2018 | 565.00p | 568.20p | 563.00p | 565.80p | 9022707 |
24/01/2018 | 583.60p | 583.60p | 565.20p | 565.20p | 12411400 |
23/01/2018 | 584.20p | 586.40p | 578.20p | 583.00p | 5795418 |
22/01/2018 | 588.20p | 588.60p | 583.00p | 583.60p | 7600843 |
19/01/2018 | 587.60p | 589.40p | 585.30p | 587.60p | 6690416 |
18/01/2018 | 594.80p | 594.80p | 579.60p | 586.20p | 6223829 |
17/01/2018 | 593.60p | 598.40p | 589.80p | 592.20p | 8103720 |
16/01/2018 | 592.00p | 596.40p | 590.00p | 592.80p | 8419626 |
15/01/2018 | 591.00p | 594.98p | 590.00p | 591.40p | 6753784 |
12/01/2018 | 588.40p | 590.30p | 584.40p | 589.60p | 7928963 |
11/01/2018 | 579.20p | 589.20p | 577.80p | 585.80p | 8634066 |
10/01/2018 | 575.00p | 580.40p | 574.80p | 577.80p | 6647392 |
09/01/2018 | 572.00p | 574.20p | 569.90p | 572.60p | 5129272 |
08/01/2018 | 573.20p | 579.80p | 571.60p | 572.00p | 8305657 |
05/01/2018 | 571.60p | 573.00p | 566.80p | 572.00p | 6734870 |
04/01/2018 | 575.00p | 575.80p | 572.40p | 574.00p | 6782543 |
03/01/2018 | 577.20p | 577.80p | 571.20p | 574.60p | 8157312 |
02/01/2018 | 576.80p | 578.00p | 570.31p | 575.40p | 6992671 |
29/12/2017 | 569.50p | 576.00p | 568.00p | 573.00p | 2535186 |
28/12/2017 | 569.50p | 571.00p | 566.50p | 568.50p | 2809155 |
27/12/2017 | 569.50p | 571.00p | 564.75p | 569.00p | 4473675 |
22/12/2017 | 567.50p | 576.50p | 567.15p | 568.00p | 2812350 |
21/12/2017 | 569.50p | 570.00p | 564.50p | 568.50p | 4707786 |
20/12/2017 | 563.00p | 570.00p | 559.00p | 569.00p | 7803850 |
19/12/2017 | 563.50p | 567.00p | 561.50p | 564.00p | 5755534 |
18/12/2017 | 567.00p | 568.14p | 563.00p | 563.00p | 7088190 |
15/12/2017 | 562.50p | 565.00p | 560.00p | 563.00p | 11551899 |
14/12/2017 | 563.50p | 566.00p | 560.00p | 562.50p | 8459675 |
13/12/2017 | 552.50p | 566.00p | 549.00p | 565.50p | 10722487 |
12/12/2017 | 558.50p | 558.50p | 554.14p | 555.50p | 6744040 |
11/12/2017 | 565.00p | 574.00p | 555.50p | 557.00p | 6982845 |
08/12/2017 | 554.00p | 558.75p | 549.67p | 557.00p | 5585762 |
07/12/2017 | 561.00p | 563.50p | 551.50p | 554.00p | 7717457 |
06/12/2017 | 548.00p | 563.00p | 545.50p | 561.00p | 7323100 |
05/12/2017 | 557.00p | 558.50p | 549.50p | 551.00p | 9661178 |
04/12/2017 | 561.50p | 562.00p | 551.50p | 556.00p | 8604613 |
01/12/2017 | 554.00p | 557.50p | 547.50p | 552.00p | 12105653 |
30/11/2017 | 550.00p | 563.50p | 550.00p | 552.00p | 24717742 |
29/11/2017 | 548.50p | 551.00p | 542.00p | 544.00p | 10019062 |
28/11/2017 | 541.00p | 548.00p | 539.00p | 547.50p | 7193077 |
27/11/2017 | 541.00p | 545.51p | 537.00p | 543.50p | 6791928 |
24/11/2017 | 542.00p | 544.89p | 540.47p | 542.00p | 4213545 |
23/11/2017 | 541.50p | 545.00p | 540.50p | 543.50p | 5248724 |
22/11/2017 | 542.50p | 549.50p | 541.00p | 542.00p | 8717617 |
21/11/2017 | 542.50p | 546.00p | 540.50p | 543.50p | 9944992 |
20/11/2017 | 536.50p | 548.50p | 539.00p | 544.50p | 11414327 |
17/11/2017 | 541.00p | 541.50p | 534.00p | 535.50p | 9258181 |
16/11/2017 | 542.00p | 543.00p | 537.00p | 542.00p | 7031139 |
15/11/2017 | 536.50p | 541.26p | 536.00p | 540.50p | 9803849 |
14/11/2017 | 540.50p | 545.50p | 537.00p | 539.00p | 8551909 |
13/11/2017 | 548.00p | 548.00p | 535.50p | 537.00p | 11942313 |
10/11/2017 | 565.00p | 565.00p | 556.00p | 556.00p | 7561060 |
09/11/2017 | 570.00p | 570.00p | 562.63p | 564.00p | 7150692 |
08/11/2017 | 578.50p | 580.00p | 567.50p | 570.00p | 10312030 |
07/11/2017 | 587.00p | 587.00p | 576.50p | 579.00p | 6410938 |
06/11/2017 | 591.50p | 592.00p | 585.00p | 585.00p | 5911266 |
03/11/2017 | 582.00p | 592.50p | 582.00p | 591.00p | 6196361 |
02/11/2017 | 583.00p | 586.00p | 580.87p | 583.00p | 10284448 |
01/11/2017 | 595.50p | 597.50p | 581.00p | 582.00p | 12444225 |
31/10/2017 | 592.50p | 594.50p | 589.50p | 593.50p | 7234019 |
30/10/2017 | 591.00p | 596.82p | 586.67p | 595.00p | 5758320 |
27/10/2017 | 587.00p | 596.00p | 587.00p | 591.00p | 6851581 |
26/10/2017 | 590.50p | 591.50p | 584.75p | 587.00p | 10455946 |
25/10/2017 | 597.50p | 598.99p | 586.75p | 588.50p | 12052830 |
*Close Price adjusted for both dividends and splits