Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/09/2017 | 778.50p | 785.00p | 767.50p | 785.00p | 1267 |
20/09/2017 | 775.00p | 785.00p | 775.00p | 785.00p | 1083 |
19/09/2017 | 785.00p | 785.00p | 780.00p | 780.00p | 1742 |
18/09/2017 | 785.00p | 785.00p | 785.00p | 785.00p | 29 |
15/09/2017 | 770.00p | 789.00p | 768.00p | 789.00p | 14502 |
14/09/2017 | 785.00p | 785.00p | 766.00p | 775.25p | 8217 |
13/09/2017 | 788.00p | 792.50p | 788.00p | 790.00p | 7075 |
12/09/2017 | 780.00p | 790.50p | 780.00p | 789.25p | 10679 |
11/09/2017 | 790.00p | 790.00p | 785.50p | 789.00p | 511 |
08/09/2017 | 789.50p | 789.50p | 780.75p | 780.75p | 6 |
07/09/2017 | 789.50p | 789.50p | 784.00p | 786.00p | 9736 |
06/09/2017 | 780.00p | 780.00p | 779.00p | 779.25p | 2946 |
05/09/2017 | 775.00p | 782.00p | 770.00p | 780.75p | 54907 |
04/09/2017 | 785.00p | 785.00p | 775.00p | 779.50p | 6713 |
01/09/2017 | 790.00p | 790.50p | 786.00p | 790.50p | 2746 |
31/08/2017 | 782.00p | 786.50p | 782.00p | 786.50p | 8134 |
30/08/2017 | 780.00p | 782.00p | 775.50p | 779.00p | 605 |
29/08/2017 | 775.00p | 775.00p | 772.75p | 772.75p | 1 |
25/08/2017 | 767.00p | 775.00p | 762.50p | 775.00p | 1740 |
24/08/2017 | 770.00p | 771.50p | 769.00p | 770.75p | 489 |
23/08/2017 | 760.50p | 765.00p | 760.50p | 765.00p | 4 |
22/08/2017 | 757.00p | 765.00p | 757.00p | 765.00p | 3001 |
21/08/2017 | 760.00p | 760.00p | 756.50p | 756.50p | 14 |
18/08/2017 | 742.00p | 760.00p | 742.00p | 750.00p | 2171 |
17/08/2017 | 755.00p | 757.50p | 755.00p | 757.50p | 1132 |
16/08/2017 | 745.50p | 755.00p | 745.50p | 755.00p | 3442 |
15/08/2017 | 755.00p | 755.00p | 750.00p | 750.00p | 15 |
14/08/2017 | 730.00p | 745.50p | 722.50p | 745.00p | 6932 |
11/08/2017 | 745.00p | 747.50p | 740.00p | 740.00p | 2593 |
10/08/2017 | 745.00p | 750.00p | 747.50p | 747.50p | 3242 |
09/08/2017 | 745.00p | 750.00p | 745.00p | 750.00p | 1575 |
08/08/2017 | 740.00p | 747.00p | 740.00p | 746.75p | 11209 |
07/08/2017 | 739.50p | 740.00p | 739.50p | 740.00p | 24 |
04/08/2017 | 740.00p | 740.00p | 735.75p | 735.75p | 4727 |
03/08/2017 | 740.00p | 740.00p | 740.00p | 740.00p | 1077 |
02/08/2017 | 740.00p | 741.50p | 740.00p | 740.00p | 3550 |
01/08/2017 | 740.00p | 741.50p | 740.00p | 741.50p | 1690 |
31/07/2017 | 740.00p | 740.00p | 740.00p | 740.00p | 603 |
28/07/2017 | 740.00p | 742.50p | 740.00p | 742.50p | 2735 |
27/07/2017 | 740.00p | 740.00p | 740.00p | 740.00p | 35 |
26/07/2017 | 736.00p | 736.00p | 736.00p | 736.00p | 5842 |
25/07/2017 | 735.00p | 739.50p | 735.00p | 739.50p | 14 |
24/07/2017 | 735.00p | 737.00p | 722.00p | 737.00p | 12543 |
21/07/2017 | 740.00p | 740.00p | 738.50p | 738.50p | 2080 |
20/07/2017 | 740.00p | 743.00p | 733.00p | 740.00p | 9533 |
19/07/2017 | 740.00p | 740.00p | 735.00p | 739.25p | 5837 |
18/07/2017 | 735.00p | 735.00p | 729.50p | 732.75p | 953 |
17/07/2017 | 735.00p | 743.00p | 734.25p | 734.25p | 3101 |
14/07/2017 | 725.00p | 730.00p | 725.00p | 730.00p | 9 |
13/07/2017 | 725.00p | 727.75p | 725.00p | 727.75p | 325 |
12/07/2017 | 730.00p | 730.00p | 730.00p | 730.00p | 38 |
11/07/2017 | 725.50p | 730.25p | 725.50p | 730.25p | 1 |
10/07/2017 | 730.00p | 735.00p | 730.00p | 732.50p | 2048 |
07/07/2017 | 735.00p | 735.00p | 727.75p | 727.75p | 8489 |
06/07/2017 | 735.00p | 735.00p | 735.00p | 735.00p | 8 |
05/07/2017 | 722.00p | 735.00p | 722.00p | 726.25p | 1296 |
04/07/2017 | 735.00p | 735.00p | 730.00p | 730.00p | 248 |
03/07/2017 | 715.00p | 730.00p | 715.00p | 730.00p | 337 |
30/06/2017 | 735.00p | 730.00p | 725.00p | 725.00p | 264 |
29/06/2017 | 735.00p | 735.00p | 725.00p | 730.00p | 4477 |
28/06/2017 | 734.50p | 734.50p | 715.50p | 725.00p | 6599 |
27/06/2017 | 730.00p | 730.00p | 720.00p | 730.00p | 10035 |
26/06/2017 | 715.00p | 730.00p | 725.00p | 730.00p | 6785 |
23/06/2017 | 715.00p | 725.00p | 715.00p | 725.00p | 6971 |
22/06/2017 | 715.00p | 715.00p | 715.00p | 715.00p | 61 |
21/06/2017 | 735.00p | 730.00p | 727.50p | 727.50p | 0 |
20/06/2017 | 735.00p | 735.00p | 730.00p | 730.00p | 544 |
19/06/2017 | 735.00p | 735.00p | 732.50p | 732.50p | 9 |
16/06/2017 | 725.00p | 734.00p | 725.00p | 725.00p | 3043 |
15/06/2017 | 724.50p | 729.50p | 715.00p | 722.00p | 8687 |
14/06/2017 | 727.00p | 730.00p | 727.00p | 730.00p | 1330 |
13/06/2017 | 721.00p | 735.00p | 721.00p | 732.50p | 5116 |
12/06/2017 | 735.00p | 735.00p | 720.00p | 729.50p | 12886 |
09/06/2017 | 728.00p | 734.23p | 725.95p | 730.00p | 3898 |
08/06/2017 | 722.00p | 725.38p | 710.00p | 724.50p | 22144 |
07/06/2017 | 730.00p | 730.00p | 721.50p | 726.50p | 11013 |
06/06/2017 | 725.00p | 727.50p | 725.00p | 727.50p | 2912 |
05/06/2017 | 724.00p | 741.43p | 724.00p | 732.00p | 5905 |
02/06/2017 | 726.38p | 732.74p | 726.38p | 728.50p | 8865 |
01/06/2017 | 735.00p | 735.75p | 727.80p | 735.00p | 8168 |
31/05/2017 | 733.00p | 742.70p | 733.00p | 737.25p | 19864 |
30/05/2017 | 740.00p | 742.86p | 728.89p | 740.00p | 2914 |
26/05/2017 | 732.00p | 743.14p | 732.00p | 736.75p | 4146 |
25/05/2017 | 723.61p | 732.00p | 723.61p | 726.00p | 5503 |
24/05/2017 | 737.00p | 740.00p | 732.70p | 737.00p | 10627 |
23/05/2017 | 736.50p | 737.50p | 731.00p | 737.50p | 11146 |
22/05/2017 | 730.61p | 736.50p | 729.60p | 734.75p | 1838 |
19/05/2017 | 720.00p | 732.63p | 720.00p | 730.50p | 6998 |
18/05/2017 | 721.00p | 732.32p | 721.00p | 730.00p | 15812 |
17/05/2017 | 739.00p | 739.50p | 729.00p | 735.00p | 20859 |
16/05/2017 | 735.00p | 739.60p | 730.00p | 730.00p | 9347 |
15/05/2017 | 730.00p | 733.75p | 727.40p | 732.75p | 7119 |
12/05/2017 | 715.79p | 724.50p | 715.79p | 724.50p | 6075 |
11/05/2017 | 724.50p | 730.00p | 724.50p | 727.50p | 22498 |
10/05/2017 | 724.00p | 724.00p | 713.51p | 724.00p | 1579 |
09/05/2017 | 724.00p | 724.00p | 706.19p | 718.00p | 1521 |
08/05/2017 | 721.00p | 721.65p | 715.75p | 719.00p | 8589 |
05/05/2017 | 710.00p | 714.00p | 705.50p | 714.00p | 12741 |
04/05/2017 | 718.00p | 720.57p | 705.00p | 713.50p | 9073 |
03/05/2017 | 716.00p | 719.75p | 710.55p | 719.75p | 9929 |
02/05/2017 | 715.00p | 722.28p | 713.70p | 720.00p | 18508 |
28/04/2017 | 707.00p | 713.59p | 707.00p | 710.00p | 12953 |
27/04/2017 | 705.00p | 705.00p | 695.24p | 703.00p | 20443 |
26/04/2017 | 709.00p | 709.50p | 698.50p | 705.00p | 6335 |
25/04/2017 | 700.00p | 709.50p | 696.00p | 704.75p | 11970 |
24/04/2017 | 694.50p | 700.00p | 686.50p | 698.75p | 28534 |
21/04/2017 | 686.36p | 686.36p | 678.64p | 685.00p | 5800 |
20/04/2017 | 690.00p | 690.00p | 675.50p | 681.75p | 2644 |
19/04/2017 | 684.00p | 684.00p | 672.50p | 682.00p | 12864 |
18/04/2017 | 694.50p | 698.04p | 684.00p | 688.75p | 9604 |
13/04/2017 | 695.87p | 695.87p | 681.06p | 691.75p | 6205 |
12/04/2017 | 685.00p | 697.30p | 684.00p | 684.00p | 19658 |
11/04/2017 | 700.00p | 711.10p | 692.00p | 695.25p | 11071 |
10/04/2017 | 699.00p | 710.58p | 699.00p | 699.00p | 6489 |
07/04/2017 | 712.00p | 712.00p | 704.05p | 712.00p | 2098 |
06/04/2017 | 701.95p | 714.75p | 701.95p | 714.75p | 10311 |
05/04/2017 | 712.00p | 718.60p | 708.96p | 714.00p | 11481 |
04/04/2017 | 705.00p | 712.00p | 693.00p | 710.00p | 36830 |
03/04/2017 | 700.00p | 711.00p | 695.00p | 711.00p | 30646 |
31/03/2017 | 695.00p | 703.88p | 691.96p | 700.00p | 27256 |
30/03/2017 | 698.00p | 706.62p | 698.00p | 698.00p | 15196 |
29/03/2017 | 700.00p | 706.09p | 695.18p | 702.75p | 11185 |
28/03/2017 | 698.50p | 706.00p | 697.00p | 706.00p | 4422 |
27/03/2017 | 700.19p | 708.45p | 693.69p | 703.25p | 4771 |
24/03/2017 | 700.20p | 714.87p | 696.79p | 710.75p | 12216 |
23/03/2017 | 701.00p | 711.50p | 700.50p | 705.00p | 4599 |
22/03/2017 | 719.50p | 719.50p | 702.00p | 719.50p | 2938 |
21/03/2017 | 718.00p | 718.00p | 705.00p | 713.50p | 15350 |
20/03/2017 | 705.00p | 720.00p | 704.00p | 715.00p | 12362 |
17/03/2017 | 709.00p | 721.50p | 700.00p | 721.50p | 35995 |
16/03/2017 | 695.50p | 705.25p | 695.50p | 700.00p | 19005 |
15/03/2017 | 690.00p | 694.75p | 690.00p | 690.00p | 4619 |
14/03/2017 | 710.00p | 710.00p | 690.00p | 695.00p | 21088 |
13/03/2017 | 690.00p | 705.12p | 689.78p | 701.25p | 27252 |
10/03/2017 | 702.00p | 703.00p | 690.50p | 700.25p | 10798 |
09/03/2017 | 715.00p | 720.85p | 702.50p | 702.50p | 12786 |
08/03/2017 | 720.00p | 722.00p | 715.00p | 715.00p | 6763 |
07/03/2017 | 725.00p | 732.33p | 720.00p | 720.00p | 5123 |
06/03/2017 | 739.00p | 740.25p | 720.08p | 732.50p | 42910 |
03/03/2017 | 722.00p | 730.00p | 720.00p | 730.00p | 2678 |
02/03/2017 | 722.00p | 733.70p | 722.00p | 730.75p | 5261 |
01/03/2017 | 720.00p | 740.00p | 720.00p | 740.00p | 8285 |
28/02/2017 | 732.00p | 732.00p | 720.00p | 732.00p | 4363 |
27/02/2017 | 722.00p | 742.00p | 720.00p | 720.00p | 2891 |
24/02/2017 | 720.00p | 733.70p | 720.00p | 726.25p | 4504 |
23/02/2017 | 733.50p | 743.75p | 720.00p | 732.00p | 9672 |
22/02/2017 | 745.00p | 745.00p | 735.50p | 739.75p | 5169 |
21/02/2017 | 734.00p | 743.35p | 732.13p | 738.00p | 1244 |
20/02/2017 | 733.00p | 741.00p | 728.98p | 739.25p | 8061 |
17/02/2017 | 730.50p | 737.80p | 720.28p | 734.50p | 10654 |
16/02/2017 | 723.50p | 730.00p | 719.78p | 723.25p | 12005 |
15/02/2017 | 720.38p | 723.12p | 720.38p | 722.50p | 7411 |
14/02/2017 | 719.00p | 727.50p | 719.00p | 722.00p | 9446 |
13/02/2017 | 716.58p | 721.80p | 714.41p | 718.00p | 2022 |
10/02/2017 | 716.50p | 729.58p | 713.50p | 713.50p | 9557 |
09/02/2017 | 722.50p | 728.24p | 717.00p | 719.75p | 5919 |
08/02/2017 | 713.00p | 724.50p | 708.00p | 708.00p | 10593 |
07/02/2017 | 728.50p | 732.30p | 716.17p | 720.50p | 38540 |
06/02/2017 | 724.00p | 727.00p | 720.80p | 721.75p | 14634 |
03/02/2017 | 722.00p | 729.14p | 718.00p | 721.00p | 13549 |
02/02/2017 | 724.50p | 727.50p | 708.00p | 714.25p | 73296 |
01/02/2017 | 715.00p | 725.00p | 705.50p | 716.50p | 64929 |
31/01/2017 | 711.50p | 714.48p | 710.00p | 713.00p | 9901 |
30/01/2017 | 711.33p | 711.67p | 704.11p | 709.50p | 2079 |
27/01/2017 | 706.00p | 715.42p | 706.00p | 711.75p | 2642 |
26/01/2017 | 708.00p | 708.00p | 704.45p | 708.00p | 4711 |
25/01/2017 | 711.00p | 719.50p | 704.16p | 711.00p | 5818 |
24/01/2017 | 716.50p | 716.50p | 700.03p | 713.25p | 7512 |
23/01/2017 | 715.00p | 715.00p | 704.00p | 714.00p | 3952 |
20/01/2017 | 717.00p | 717.00p | 708.29p | 712.25p | 3691 |
19/01/2017 | 715.00p | 718.38p | 710.00p | 713.25p | 15139 |
18/01/2017 | 749.50p | 749.50p | 735.00p | 735.00p | 24842 |
17/01/2017 | 748.50p | 749.43p | 734.60p | 744.00p | 14194 |
16/01/2017 | 741.39p | 749.00p | 738.63p | 744.75p | 11880 |
13/01/2017 | 741.00p | 743.52p | 736.00p | 740.00p | 43324 |
12/01/2017 | 735.00p | 738.00p | 728.25p | 735.50p | 17332 |
11/01/2017 | 735.00p | 735.00p | 725.12p | 733.00p | 13498 |
10/01/2017 | 735.00p | 740.00p | 735.00p | 737.25p | 22307 |
09/01/2017 | 730.00p | 740.00p | 730.00p | 737.00p | 49097 |
06/01/2017 | 710.50p | 725.00p | 710.50p | 722.50p | 22388 |
05/01/2017 | 710.00p | 725.00p | 710.00p | 715.00p | 4187 |
04/01/2017 | 725.00p | 728.00p | 720.50p | 725.00p | 16899 |
03/01/2017 | 690.00p | 726.78p | 690.00p | 724.50p | 54898 |
30/12/2016 | 705.00p | 707.80p | 697.50p | 700.00p | 2638 |
29/12/2016 | 705.50p | 705.50p | 693.10p | 702.00p | 3943 |
28/12/2016 | 704.50p | 705.50p | 701.13p | 702.25p | 7577 |
23/12/2016 | 695.00p | 700.87p | 690.00p | 700.00p | 14645 |
22/12/2016 | 694.50p | 695.00p | 682.55p | 695.00p | 1113 |
21/12/2016 | 695.00p | 695.00p | 690.12p | 695.00p | 18912 |
20/12/2016 | 695.00p | 695.00p | 684.80p | 691.25p | 31260 |
19/12/2016 | 685.00p | 696.10p | 680.80p | 690.00p | 6097 |
16/12/2016 | 685.00p | 692.50p | 674.00p | 690.00p | 24010 |
15/12/2016 | 670.00p | 693.13p | 667.25p | 681.00p | 19936 |
14/12/2016 | 648.00p | 670.00p | 648.00p | 659.25p | 72629 |
13/12/2016 | 635.00p | 647.00p | 635.00p | 645.00p | 75824 |
12/12/2016 | 635.00p | 649.00p | 630.00p | 638.50p | 29156 |
09/12/2016 | 645.00p | 645.00p | 635.00p | 639.25p | 14194 |
08/12/2016 | 622.50p | 641.50p | 622.50p | 640.50p | 2876 |
07/12/2016 | 637.00p | 637.00p | 622.00p | 629.50p | 52160 |
06/12/2016 | 619.00p | 625.00p | 618.50p | 623.75p | 27650 |
*Close Price adjusted for both dividends and splits