Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/10/2017 | 750.00p | 754.20p | 746.53p | 753.00p | 202974 |
25/10/2017 | 755.50p | 755.50p | 746.00p | 746.00p | 115201 |
24/10/2017 | 754.50p | 755.50p | 751.50p | 755.50p | 141570 |
23/10/2017 | 755.00p | 756.50p | 751.00p | 754.50p | 206283 |
20/10/2017 | 756.50p | 759.00p | 752.08p | 754.50p | 181760 |
19/10/2017 | 758.00p | 761.15p | 752.23p | 756.00p | 180837 |
18/10/2017 | 755.50p | 762.05p | 755.50p | 760.00p | 130399 |
17/10/2017 | 755.50p | 759.50p | 753.18p | 757.50p | 174380 |
16/10/2017 | 756.50p | 758.00p | 754.00p | 758.00p | 219576 |
13/10/2017 | 753.50p | 757.50p | 752.50p | 755.00p | 227224 |
12/10/2017 | 751.00p | 758.00p | 751.00p | 756.00p | 92475 |
11/10/2017 | 756.50p | 759.00p | 755.00p | 759.00p | 50665 |
10/10/2017 | 752.50p | 758.00p | 752.50p | 757.50p | 25580 |
09/10/2017 | 755.50p | 755.50p | 753.00p | 754.50p | 16246 |
06/10/2017 | 755.00p | 759.00p | 752.00p | 759.00p | 19883 |
05/10/2017 | 750.00p | 754.50p | 748.00p | 752.50p | 71367 |
04/10/2017 | 746.00p | 749.00p | 744.50p | 748.00p | 19622 |
03/10/2017 | 745.00p | 747.00p | 745.00p | 745.50p | 53268 |
02/10/2017 | 736.00p | 744.50p | 736.00p | 744.50p | 30047 |
29/09/2017 | 731.00p | 737.50p | 731.00p | 736.50p | 106656 |
28/09/2017 | 729.00p | 731.00p | 726.50p | 729.50p | 51290 |
27/09/2017 | 731.00p | 733.50p | 726.00p | 728.50p | 242109 |
26/09/2017 | 726.00p | 729.50p | 725.00p | 727.50p | 33314 |
25/09/2017 | 726.00p | 729.50p | 725.50p | 726.00p | 12105 |
22/09/2017 | 722.50p | 728.00p | 721.50p | 727.50p | 62768 |
21/09/2017 | 731.50p | 731.50p | 722.00p | 724.00p | 49123 |
20/09/2017 | 736.00p | 736.00p | 731.00p | 732.00p | 17636 |
19/09/2017 | 734.00p | 735.00p | 732.50p | 735.00p | 113155 |
18/09/2017 | 734.50p | 736.00p | 733.50p | 735.00p | 66553 |
15/09/2017 | 740.00p | 740.00p | 726.00p | 726.00p | 210535 |
14/09/2017 | 745.00p | 747.00p | 738.50p | 738.50p | 76130 |
13/09/2017 | 744.00p | 745.50p | 738.00p | 744.50p | 99652 |
12/09/2017 | 750.50p | 751.00p | 743.50p | 745.50p | 72577 |
11/09/2017 | 747.50p | 750.50p | 746.50p | 747.00p | 42574 |
08/09/2017 | 744.50p | 745.50p | 741.00p | 745.50p | 39996 |
07/09/2017 | 747.00p | 748.00p | 742.50p | 746.00p | 110926 |
06/09/2017 | 748.50p | 748.50p | 742.50p | 744.50p | 54502 |
05/09/2017 | 754.00p | 755.00p | 747.00p | 750.00p | 23894 |
04/09/2017 | 751.00p | 754.50p | 750.00p | 753.00p | 74414 |
01/09/2017 | 752.00p | 756.50p | 752.00p | 754.00p | 28513 |
31/08/2017 | 753.00p | 755.00p | 751.00p | 755.00p | 141498 |
30/08/2017 | 754.00p | 754.00p | 748.00p | 748.00p | 50633 |
29/08/2017 | 752.50p | 752.50p | 745.00p | 750.00p | 55577 |
25/08/2017 | 757.50p | 757.50p | 753.00p | 755.00p | 74937 |
24/08/2017 | 756.00p | 758.00p | 753.50p | 756.00p | 42540 |
23/08/2017 | 753.00p | 758.50p | 753.00p | 755.00p | 8591 |
22/08/2017 | 753.00p | 756.00p | 752.50p | 755.00p | 16590 |
21/08/2017 | 748.00p | 751.50p | 747.00p | 748.50p | 22228 |
18/08/2017 | 746.50p | 749.50p | 745.00p | 748.00p | 21526 |
17/08/2017 | 753.50p | 755.50p | 751.00p | 753.50p | 71627 |
16/08/2017 | 748.50p | 755.00p | 748.50p | 755.00p | 50156 |
15/08/2017 | 743.50p | 749.50p | 743.50p | 747.00p | 47016 |
14/08/2017 | 740.00p | 743.50p | 740.00p | 743.00p | 41163 |
11/08/2017 | 735.00p | 739.50p | 732.00p | 738.00p | 73647 |
10/08/2017 | 747.50p | 747.50p | 738.50p | 740.00p | 36459 |
09/08/2017 | 744.50p | 748.50p | 741.00p | 745.50p | 172662 |
08/08/2017 | 745.50p | 750.00p | 745.00p | 749.00p | 34960 |
07/08/2017 | 744.00p | 748.00p | 744.00p | 746.50p | 35895 |
04/08/2017 | 740.00p | 746.50p | 740.00p | 745.00p | 33524 |
03/08/2017 | 733.50p | 743.00p | 733.50p | 743.00p | 122783 |
02/08/2017 | 738.50p | 738.50p | 733.50p | 736.00p | 44944 |
01/08/2017 | 739.00p | 739.00p | 735.00p | 738.00p | 40735 |
31/07/2017 | 738.50p | 738.50p | 735.50p | 736.50p | 29678 |
28/07/2017 | 736.00p | 738.50p | 734.00p | 736.50p | 66996 |
27/07/2017 | 732.00p | 738.50p | 732.00p | 737.00p | 58610 |
26/07/2017 | 729.50p | 732.00p | 727.00p | 730.50p | 63638 |
25/07/2017 | 725.00p | 729.00p | 725.00p | 727.00p | 99796 |
24/07/2017 | 729.50p | 729.50p | 721.00p | 724.50p | 123543 |
21/07/2017 | 728.00p | 734.00p | 728.00p | 732.00p | 66199 |
20/07/2017 | 724.50p | 729.00p | 724.50p | 726.00p | 31602 |
19/07/2017 | 723.00p | 725.50p | 720.50p | 724.50p | 18900 |
18/07/2017 | 719.00p | 725.00p | 718.00p | 719.00p | 29299 |
17/07/2017 | 718.00p | 722.00p | 716.50p | 719.50p | 8548 |
14/07/2017 | 716.00p | 720.00p | 715.00p | 718.50p | 11546 |
13/07/2017 | 715.00p | 720.00p | 715.00p | 717.00p | 38755 |
12/07/2017 | 715.50p | 717.50p | 713.50p | 716.00p | 57057 |
11/07/2017 | 722.00p | 722.00p | 710.50p | 710.50p | 91875 |
10/07/2017 | 717.00p | 720.50p | 716.50p | 719.50p | 92100 |
07/07/2017 | 713.50p | 715.00p | 710.00p | 713.50p | 46049 |
06/07/2017 | 716.00p | 716.00p | 709.00p | 714.00p | 58851 |
05/07/2017 | 713.00p | 717.50p | 710.50p | 716.50p | 90218 |
04/07/2017 | 714.50p | 716.50p | 713.50p | 714.00p | 120142 |
03/07/2017 | 716.50p | 718.50p | 713.00p | 718.50p | 53148 |
30/06/2017 | 718.50p | 722.00p | 713.00p | 713.00p | 87142 |
29/06/2017 | 733.00p | 735.00p | 715.00p | 720.00p | 116597 |
28/06/2017 | 735.50p | 735.50p | 727.00p | 729.50p | 88421 |
27/06/2017 | 741.00p | 741.00p | 736.00p | 738.50p | 42553 |
26/06/2017 | 744.50p | 745.00p | 739.50p | 740.00p | 111019 |
23/06/2017 | 741.00p | 741.50p | 737.00p | 740.00p | 123413 |
22/06/2017 | 742.50p | 745.50p | 740.50p | 741.50p | 21339 |
21/06/2017 | 746.00p | 746.50p | 739.00p | 743.00p | 58629 |
20/06/2017 | 745.00p | 750.00p | 745.00p | 745.50p | 26582 |
19/06/2017 | 739.00p | 743.50p | 739.00p | 743.00p | 7897 |
16/06/2017 | 735.00p | 739.50p | 731.70p | 735.50p | 342522 |
15/06/2017 | 738.00p | 738.02p | 726.00p | 733.00p | 376144 |
14/06/2017 | 733.00p | 740.00p | 733.00p | 738.00p | 196744 |
13/06/2017 | 731.00p | 735.50p | 731.00p | 733.50p | 184062 |
12/06/2017 | 735.50p | 735.50p | 728.67p | 732.00p | 219723 |
09/06/2017 | 732.50p | 738.00p | 730.45p | 735.50p | 243645 |
08/06/2017 | 737.50p | 738.00p | 730.00p | 731.00p | 227642 |
07/06/2017 | 736.00p | 741.50p | 733.85p | 736.00p | 206006 |
06/06/2017 | 738.00p | 738.50p | 730.50p | 735.50p | 287612 |
05/06/2017 | 747.50p | 747.50p | 738.25p | 739.50p | 211197 |
02/06/2017 | 741.00p | 747.00p | 739.54p | 744.50p | 242378 |
01/06/2017 | 734.00p | 741.00p | 734.00p | 741.00p | 263602 |
31/05/2017 | 734.00p | 741.50p | 733.80p | 734.50p | 250015 |
30/05/2017 | 735.00p | 735.00p | 730.00p | 732.00p | 244256 |
26/05/2017 | 734.50p | 736.22p | 729.12p | 733.50p | 219939 |
25/05/2017 | 730.00p | 731.64p | 727.71p | 730.50p | 148901 |
24/05/2017 | 728.50p | 731.50p | 727.00p | 727.00p | 228709 |
23/05/2017 | 727.00p | 730.50p | 725.38p | 728.00p | 205598 |
22/05/2017 | 723.00p | 727.50p | 721.70p | 725.00p | 460365 |
19/05/2017 | 717.50p | 722.00p | 717.50p | 721.00p | 194315 |
18/05/2017 | 721.00p | 723.50p | 711.41p | 717.00p | 327216 |
17/05/2017 | 726.50p | 728.00p | 719.00p | 721.50p | 150966 |
16/05/2017 | 723.50p | 729.00p | 723.50p | 727.50p | 292567 |
15/05/2017 | 721.50p | 725.90p | 720.22p | 722.50p | 215623 |
12/05/2017 | 718.00p | 721.61p | 718.00p | 720.00p | 216210 |
11/05/2017 | 719.50p | 719.50p | 715.62p | 718.50p | 232417 |
10/05/2017 | 716.00p | 719.00p | 715.00p | 719.00p | 224310 |
09/05/2017 | 716.00p | 718.50p | 714.70p | 715.50p | 192679 |
08/05/2017 | 715.00p | 715.50p | 712.00p | 715.00p | 255748 |
05/05/2017 | 709.00p | 712.00p | 705.53p | 712.00p | 231860 |
04/05/2017 | 708.00p | 709.34p | 703.74p | 707.00p | 228980 |
03/05/2017 | 703.50p | 705.00p | 702.02p | 704.00p | 145826 |
02/05/2017 | 702.00p | 704.50p | 699.00p | 704.00p | 218608 |
28/04/2017 | 701.00p | 701.50p | 699.00p | 701.00p | 239147 |
27/04/2017 | 700.50p | 702.24p | 698.00p | 701.00p | 177694 |
26/04/2017 | 701.00p | 704.65p | 700.24p | 702.00p | 163492 |
25/04/2017 | 703.50p | 705.58p | 701.00p | 701.00p | 295411 |
24/04/2017 | 699.50p | 704.50p | 699.50p | 703.00p | 252249 |
21/04/2017 | 692.00p | 693.02p | 689.30p | 692.00p | 154201 |
20/04/2017 | 693.00p | 693.50p | 688.37p | 693.50p | 303445 |
19/04/2017 | 694.50p | 696.00p | 688.78p | 692.00p | 372152 |
18/04/2017 | 707.00p | 707.33p | 691.00p | 692.50p | 420441 |
13/04/2017 | 703.50p | 710.00p | 700.50p | 705.50p | 291374 |
12/04/2017 | 706.00p | 706.00p | 700.00p | 703.00p | 262680 |
11/04/2017 | 698.00p | 706.00p | 698.00p | 701.50p | 473653 |
10/04/2017 | 699.00p | 701.76p | 696.76p | 701.00p | 329373 |
07/04/2017 | 696.00p | 698.50p | 692.40p | 697.00p | 284440 |
06/04/2017 | 694.50p | 704.16p | 690.50p | 696.00p | 395862 |
05/04/2017 | 700.00p | 704.50p | 699.50p | 702.50p | 374426 |
04/04/2017 | 694.50p | 699.10p | 694.00p | 698.50p | 299789 |
03/04/2017 | 696.50p | 697.20p | 690.50p | 692.00p | 339312 |
31/03/2017 | 694.00p | 695.43p | 692.00p | 692.50p | 256687 |
30/03/2017 | 697.00p | 699.50p | 691.00p | 695.50p | 245372 |
29/03/2017 | 691.00p | 699.50p | 690.50p | 697.00p | 267921 |
28/03/2017 | 686.00p | 693.50p | 686.00p | 692.50p | 190755 |
27/03/2017 | 692.50p | 693.00p | 686.00p | 688.00p | 276090 |
24/03/2017 | 695.00p | 696.50p | 693.00p | 693.00p | 219755 |
23/03/2017 | 691.00p | 695.00p | 690.92p | 694.50p | 254186 |
22/03/2017 | 691.50p | 694.00p | 685.50p | 693.00p | 319033 |
21/03/2017 | 701.00p | 701.50p | 692.72p | 695.00p | 195454 |
20/03/2017 | 695.50p | 703.00p | 694.50p | 701.50p | 224820 |
17/03/2017 | 694.00p | 699.33p | 693.50p | 696.00p | 298240 |
16/03/2017 | 703.00p | 704.50p | 693.50p | 694.50p | 269230 |
15/03/2017 | 699.50p | 699.50p | 695.63p | 698.50p | 125587 |
14/03/2017 | 696.50p | 700.50p | 694.89p | 699.00p | 177212 |
13/03/2017 | 700.00p | 700.50p | 695.03p | 698.00p | 186458 |
10/03/2017 | 695.00p | 700.00p | 694.10p | 699.50p | 214236 |
09/03/2017 | 693.00p | 694.50p | 687.50p | 692.50p | 223155 |
08/03/2017 | 690.50p | 694.50p | 689.20p | 693.50p | 176034 |
07/03/2017 | 691.00p | 694.00p | 689.50p | 690.00p | 162058 |
06/03/2017 | 692.00p | 692.04p | 687.53p | 688.50p | 230064 |
03/03/2017 | 690.00p | 692.50p | 687.95p | 690.00p | 291929 |
02/03/2017 | 694.50p | 694.50p | 688.07p | 691.50p | 233587 |
01/03/2017 | 686.00p | 694.05p | 683.81p | 692.50p | 217497 |
28/02/2017 | 685.50p | 685.50p | 682.00p | 684.00p | 242521 |
27/02/2017 | 682.00p | 684.00p | 679.50p | 683.00p | 215288 |
24/02/2017 | 678.50p | 681.50p | 675.37p | 680.00p | 245985 |
23/02/2017 | 682.00p | 682.00p | 678.00p | 679.50p | 267762 |
22/02/2017 | 677.00p | 680.00p | 675.00p | 678.50p | 158112 |
21/02/2017 | 670.00p | 677.50p | 670.00p | 676.50p | 317232 |
20/02/2017 | 672.00p | 674.01p | 669.00p | 673.50p | 216183 |
17/02/2017 | 669.00p | 678.86p | 666.00p | 676.00p | 376651 |
16/02/2017 | 670.00p | 670.50p | 664.00p | 665.00p | 234084 |
15/02/2017 | 670.00p | 671.00p | 667.00p | 669.00p | 227960 |
14/02/2017 | 671.00p | 671.00p | 665.50p | 667.00p | 186185 |
13/02/2017 | 670.50p | 671.00p | 664.55p | 670.00p | 230887 |
10/02/2017 | 664.00p | 671.00p | 664.00p | 668.50p | 288518 |
09/02/2017 | 659.00p | 666.00p | 655.50p | 663.50p | 250900 |
08/02/2017 | 664.00p | 664.00p | 652.50p | 657.00p | 239550 |
07/02/2017 | 654.50p | 661.64p | 652.81p | 657.50p | 304232 |
06/02/2017 | 660.00p | 660.00p | 653.85p | 656.00p | 358056 |
03/02/2017 | 654.50p | 657.90p | 652.00p | 657.00p | 357927 |
02/02/2017 | 649.00p | 654.00p | 648.00p | 652.00p | 194979 |
01/02/2017 | 657.00p | 661.50p | 647.63p | 649.50p | 243893 |
31/01/2017 | 648.00p | 655.00p | 646.51p | 649.00p | 431093 |
30/01/2017 | 649.00p | 649.00p | 642.50p | 647.00p | 254810 |
27/01/2017 | 648.00p | 650.00p | 646.05p | 648.00p | 272664 |
26/01/2017 | 654.50p | 654.50p | 644.50p | 647.00p | 345890 |
25/01/2017 | 656.00p | 658.76p | 649.50p | 655.00p | 181800 |
24/01/2017 | 651.50p | 655.00p | 648.50p | 654.00p | 188866 |
23/01/2017 | 646.00p | 655.00p | 646.00p | 652.00p | 202741 |
20/01/2017 | 655.00p | 657.32p | 652.37p | 655.50p | 195177 |
19/01/2017 | 657.00p | 657.00p | 648.00p | 655.00p | 242181 |
18/01/2017 | 656.00p | 658.67p | 652.62p | 655.50p | 188424 |
17/01/2017 | 663.50p | 665.00p | 656.00p | 658.00p | 262285 |
16/01/2017 | 665.00p | 669.00p | 662.00p | 665.50p | 262782 |
13/01/2017 | 662.00p | 665.83p | 660.50p | 663.50p | 330498 |
*Close Price adjusted for both dividends and splits