Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/05/2017 | 695.00p | 703.50p | 695.00p | 696.50p | 3450619 |
18/05/2017 | 699.00p | 700.00p | 693.50p | 695.00p | 3102602 |
17/05/2017 | 692.50p | 702.50p | 689.00p | 698.00p | 4369987 |
16/05/2017 | 690.50p | 695.50p | 687.50p | 692.00p | 2573764 |
15/05/2017 | 691.50p | 692.14p | 685.00p | 688.50p | 2284069 |
12/05/2017 | 687.00p | 690.50p | 683.10p | 689.50p | 2265197 |
11/05/2017 | 688.00p | 691.50p | 684.50p | 687.50p | 2636557 |
10/05/2017 | 695.50p | 698.50p | 689.00p | 691.00p | 3003940 |
09/05/2017 | 697.00p | 700.00p | 688.00p | 698.50p | 3839401 |
08/05/2017 | 703.00p | 708.50p | 697.00p | 697.50p | 3180703 |
05/05/2017 | 700.00p | 701.00p | 692.05p | 700.00p | 3101835 |
04/05/2017 | 708.50p | 710.00p | 692.50p | 697.50p | 4007462 |
03/05/2017 | 714.50p | 716.50p | 685.00p | 707.00p | 5725528 |
02/05/2017 | 668.00p | 683.50p | 667.00p | 683.50p | 5075787 |
28/04/2017 | 670.00p | 674.00p | 665.86p | 670.00p | 2750731 |
27/04/2017 | 662.50p | 670.50p | 659.50p | 670.00p | 2487407 |
26/04/2017 | 663.50p | 667.00p | 662.00p | 664.50p | 2529580 |
25/04/2017 | 657.00p | 666.00p | 656.00p | 666.00p | 3366821 |
24/04/2017 | 655.00p | 663.00p | 654.50p | 655.50p | 3989649 |
21/04/2017 | 653.00p | 657.00p | 652.50p | 655.00p | 2342428 |
20/04/2017 | 651.50p | 658.00p | 651.00p | 655.00p | 2419988 |
19/04/2017 | 654.00p | 656.50p | 649.00p | 653.50p | 2350200 |
18/04/2017 | 665.00p | 669.50p | 650.50p | 650.50p | 3472699 |
13/04/2017 | 650.50p | 666.50p | 649.50p | 663.50p | 4358798 |
12/04/2017 | 638.00p | 650.00p | 638.00p | 650.00p | 2733049 |
11/04/2017 | 630.50p | 641.00p | 630.50p | 639.00p | 2474576 |
10/04/2017 | 634.00p | 636.50p | 630.50p | 633.50p | 1778858 |
07/04/2017 | 622.00p | 633.00p | 621.00p | 632.50p | 1723522 |
06/04/2017 | 628.50p | 632.50p | 624.50p | 624.50p | 2245183 |
05/04/2017 | 631.50p | 637.50p | 631.50p | 633.50p | 1906739 |
04/04/2017 | 630.00p | 636.00p | 630.00p | 632.50p | 1887978 |
03/04/2017 | 634.50p | 635.00p | 628.00p | 628.00p | 2313515 |
31/03/2017 | 633.50p | 637.00p | 630.50p | 630.50p | 2699319 |
30/03/2017 | 630.00p | 637.50p | 630.00p | 634.50p | 1484071 |
29/03/2017 | 637.50p | 637.50p | 628.00p | 632.00p | 3008057 |
28/03/2017 | 635.50p | 639.00p | 617.91p | 635.50p | 2858453 |
27/03/2017 | 631.50p | 634.50p | 625.00p | 634.50p | 3077852 |
24/03/2017 | 629.00p | 632.50p | 615.37p | 631.00p | 2576189 |
23/03/2017 | 617.00p | 632.50p | 613.00p | 629.50p | 3138163 |
22/03/2017 | 625.00p | 632.61p | 615.00p | 615.50p | 3271865 |
21/03/2017 | 642.50p | 642.50p | 628.00p | 629.50p | 2557545 |
20/03/2017 | 638.00p | 642.00p | 636.50p | 640.50p | 1729560 |
17/03/2017 | 642.50p | 643.50p | 637.00p | 639.00p | 3760968 |
16/03/2017 | 643.00p | 646.50p | 640.50p | 642.00p | 3614938 |
15/03/2017 | 650.50p | 652.50p | 634.50p | 639.50p | 4219097 |
14/03/2017 | 652.00p | 652.50p | 646.00p | 646.00p | 1715405 |
13/03/2017 | 646.50p | 653.00p | 645.00p | 650.50p | 1699850 |
10/03/2017 | 654.00p | 655.50p | 646.00p | 646.00p | 3469797 |
09/03/2017 | 647.00p | 655.50p | 643.50p | 653.50p | 2346872 |
08/03/2017 | 645.00p | 652.00p | 645.00p | 647.50p | 1847621 |
07/03/2017 | 648.00p | 650.50p | 643.50p | 648.00p | 1956618 |
06/03/2017 | 646.50p | 647.00p | 641.50p | 645.50p | 2856876 |
03/03/2017 | 656.50p | 807.50p | 644.00p | 645.50p | 3569053 |
02/03/2017 | 655.50p | 661.50p | 652.00p | 657.00p | 2991950 |
01/03/2017 | 648.50p | 657.50p | 642.00p | 655.50p | 6453873 |
28/02/2017 | 650.00p | 653.00p | 640.00p | 646.00p | 3217778 |
27/02/2017 | 646.00p | 648.46p | 642.50p | 647.00p | 1919208 |
24/02/2017 | 646.50p | 646.50p | 636.00p | 642.50p | 2013682 |
23/02/2017 | 644.50p | 647.00p | 640.00p | 644.00p | 2525410 |
22/02/2017 | 649.50p | 649.50p | 642.50p | 643.00p | 3086200 |
21/02/2017 | 648.50p | 655.37p | 639.50p | 648.00p | 4702161 |
20/02/2017 | 634.50p | 635.50p | 632.50p | 634.50p | 2229174 |
17/02/2017 | 637.00p | 637.00p | 632.50p | 633.50p | 2922293 |
16/02/2017 | 636.00p | 639.00p | 631.89p | 635.50p | 2936775 |
15/02/2017 | 640.00p | 640.00p | 632.00p | 638.00p | 3659215 |
14/02/2017 | 645.00p | 645.00p | 636.00p | 637.50p | 2584435 |
13/02/2017 | 646.00p | 648.50p | 643.50p | 645.00p | 2715757 |
10/02/2017 | 653.50p | 655.00p | 645.50p | 647.00p | 6902853 |
09/02/2017 | 634.00p | 639.49p | 623.00p | 637.00p | 4742020 |
08/02/2017 | 633.00p | 649.20p | 633.00p | 639.50p | 5226727 |
07/02/2017 | 635.00p | 642.00p | 633.00p | 633.50p | 2931571 |
06/02/2017 | 629.50p | 637.50p | 628.00p | 631.50p | 2763355 |
03/02/2017 | 623.00p | 638.00p | 622.64p | 630.00p | 3875743 |
02/02/2017 | 614.00p | 622.10p | 611.00p | 622.00p | 3473728 |
01/02/2017 | 618.50p | 620.97p | 609.00p | 612.50p | 2686231 |
31/01/2017 | 606.00p | 622.00p | 604.50p | 613.00p | 4688688 |
30/01/2017 | 606.50p | 610.21p | 598.97p | 606.50p | 4138702 |
27/01/2017 | 598.00p | 613.50p | 595.00p | 610.00p | 5032056 |
26/01/2017 | 604.00p | 624.50p | 594.99p | 599.00p | 9335284 |
25/01/2017 | 632.50p | 637.00p | 628.00p | 633.50p | 2751601 |
24/01/2017 | 628.00p | 634.00p | 620.50p | 631.50p | 3360478 |
23/01/2017 | 642.00p | 642.00p | 630.00p | 631.00p | 2841880 |
20/01/2017 | 643.50p | 645.41p | 640.00p | 643.50p | 2956246 |
19/01/2017 | 648.50p | 656.50p | 642.50p | 643.00p | 3141200 |
18/01/2017 | 661.00p | 663.00p | 642.18p | 649.00p | 6214432 |
17/01/2017 | 674.00p | 674.50p | 659.00p | 659.50p | 1995891 |
16/01/2017 | 672.50p | 680.00p | 672.50p | 673.50p | 2400226 |
13/01/2017 | 667.00p | 676.00p | 662.47p | 674.50p | 2399247 |
12/01/2017 | 670.00p | 672.46p | 659.36p | 665.00p | 1992827 |
11/01/2017 | 658.50p | 673.50p | 658.50p | 670.00p | 1860665 |
10/01/2017 | 671.00p | 674.50p | 661.44p | 661.50p | 2156838 |
09/01/2017 | 661.50p | 673.50p | 660.00p | 671.00p | 1927266 |
06/01/2017 | 651.00p | 661.50p | 651.00p | 657.50p | 1732294 |
05/01/2017 | 652.50p | 657.50p | 652.35p | 653.50p | 1625831 |
04/01/2017 | 653.50p | 655.00p | 649.50p | 653.00p | 1663348 |
03/01/2017 | 659.00p | 665.00p | 649.00p | 651.00p | 3598060 |
30/12/2016 | 655.00p | 658.00p | 651.00p | 655.00p | 957422 |
29/12/2016 | 653.50p | 658.50p | 652.86p | 658.50p | 989233 |
28/12/2016 | 655.00p | 658.00p | 651.00p | 655.50p | 1253684 |
23/12/2016 | 654.00p | 657.50p | 653.00p | 654.00p | 509145 |
22/12/2016 | 652.50p | 655.50p | 646.50p | 655.50p | 2396057 |
21/12/2016 | 651.50p | 654.50p | 646.00p | 654.00p | 3110392 |
20/12/2016 | 653.50p | 654.11p | 649.00p | 652.00p | 1689462 |
19/12/2016 | 650.00p | 653.70p | 646.00p | 653.50p | 2614877 |
16/12/2016 | 647.50p | 651.00p | 644.00p | 649.00p | 3674380 |
15/12/2016 | 641.50p | 651.00p | 635.50p | 647.50p | 3605702 |
14/12/2016 | 635.00p | 645.50p | 632.00p | 638.00p | 5143393 |
13/12/2016 | 622.00p | 637.50p | 615.50p | 636.50p | 5285358 |
12/12/2016 | 624.00p | 628.50p | 621.00p | 624.50p | 3033232 |
09/12/2016 | 627.00p | 634.00p | 624.00p | 625.00p | 2590499 |
08/12/2016 | 630.50p | 633.10p | 624.50p | 627.50p | 2327656 |
07/12/2016 | 621.50p | 631.50p | 619.97p | 628.50p | 3022658 |
06/12/2016 | 635.00p | 635.00p | 618.50p | 619.50p | 3301057 |
05/12/2016 | 637.50p | 645.00p | 632.00p | 633.00p | 3438724 |
02/12/2016 | 643.50p | 644.50p | 629.50p | 639.50p | 3511884 |
01/12/2016 | 661.50p | 662.50p | 643.50p | 648.50p | 3903286 |
30/11/2016 | 690.00p | 695.50p | 654.50p | 657.50p | 6450375 |
29/11/2016 | 681.50p | 682.00p | 675.00p | 675.50p | 3554450 |
28/11/2016 | 693.50p | 693.50p | 679.50p | 680.00p | 2199324 |
25/11/2016 | 689.50p | 692.00p | 687.50p | 690.50p | 1010441 |
24/11/2016 | 689.00p | 690.00p | 683.00p | 690.00p | 1312672 |
23/11/2016 | 692.50p | 697.50p | 686.50p | 687.00p | 1630513 |
22/11/2016 | 688.50p | 695.00p | 687.00p | 692.00p | 2210573 |
21/11/2016 | 690.00p | 691.00p | 683.53p | 686.50p | 1875902 |
18/11/2016 | 689.00p | 689.00p | 677.00p | 685.00p | 2764273 |
17/11/2016 | 665.50p | 675.50p | 665.00p | 675.00p | 3120639 |
16/11/2016 | 655.50p | 661.00p | 655.00p | 660.50p | 2341557 |
15/11/2016 | 652.50p | 660.50p | 651.50p | 654.00p | 2728200 |
14/11/2016 | 655.50p | 660.00p | 648.00p | 649.00p | 2886023 |
11/11/2016 | 668.50p | 675.00p | 647.00p | 651.00p | 4157440 |
10/11/2016 | 687.50p | 687.71p | 665.50p | 666.00p | 3163306 |
09/11/2016 | 667.00p | 684.00p | 664.92p | 681.00p | 2705636 |
08/11/2016 | 682.50p | 685.50p | 681.00p | 683.50p | 3284373 |
07/11/2016 | 691.00p | 692.50p | 681.00p | 683.50p | 2406080 |
04/11/2016 | 686.00p | 690.50p | 680.50p | 683.50p | 2176786 |
03/11/2016 | 696.50p | 697.00p | 688.00p | 690.50p | 2879277 |
02/11/2016 | 704.00p | 708.00p | 697.00p | 697.00p | 3341792 |
01/11/2016 | 723.50p | 724.00p | 707.00p | 707.00p | 2304370 |
31/10/2016 | 719.50p | 723.50p | 716.50p | 721.50p | 2847428 |
28/10/2016 | 712.00p | 722.00p | 704.00p | 721.50p | 1676228 |
27/10/2016 | 714.00p | 727.50p | 712.00p | 714.50p | 2550841 |
26/10/2016 | 725.50p | 726.00p | 706.50p | 713.00p | 2218868 |
25/10/2016 | 723.00p | 727.50p | 719.00p | 725.00p | 2164131 |
24/10/2016 | 724.00p | 729.32p | 718.00p | 721.50p | 2526600 |
21/10/2016 | 715.50p | 725.00p | 715.50p | 722.50p | 2993220 |
20/10/2016 | 726.00p | 727.46p | 713.50p | 717.50p | 3753451 |
19/10/2016 | 729.00p | 729.50p | 724.00p | 726.00p | 2362626 |
18/10/2016 | 723.50p | 731.50p | 722.50p | 728.50p | 2128001 |
17/10/2016 | 730.50p | 733.00p | 721.50p | 722.50p | 2356190 |
14/10/2016 | 727.50p | 734.00p | 727.50p | 730.00p | 2440883 |
13/10/2016 | 729.50p | 731.14p | 723.15p | 727.50p | 2579790 |
12/10/2016 | 732.50p | 736.50p | 729.00p | 730.50p | 1822220 |
11/10/2016 | 741.00p | 744.00p | 736.50p | 737.00p | 1665427 |
10/10/2016 | 746.00p | 746.00p | 737.50p | 741.00p | 1769241 |
07/10/2016 | 744.00p | 750.00p | 739.00p | 741.50p | 3937794 |
06/10/2016 | 745.50p | 750.00p | 738.00p | 740.00p | 2483766 |
05/10/2016 | 754.50p | 754.50p | 743.50p | 744.50p | 2231501 |
04/10/2016 | 753.00p | 761.00p | 752.50p | 756.00p | 4620146 |
03/10/2016 | 740.50p | 754.00p | 738.00p | 752.00p | 2582544 |
30/09/2016 | 730.00p | 738.50p | 726.00p | 738.00p | 3446584 |
29/09/2016 | 737.00p | 740.00p | 728.50p | 734.00p | 2388295 |
28/09/2016 | 730.50p | 736.50p | 727.50p | 732.00p | 2455391 |
27/09/2016 | 738.00p | 738.00p | 714.50p | 728.50p | 2835278 |
26/09/2016 | 736.00p | 738.50p | 731.00p | 732.00p | 1664444 |
23/09/2016 | 746.00p | 747.00p | 738.00p | 739.00p | 1915939 |
22/09/2016 | 746.00p | 747.50p | 740.52p | 747.00p | 1653079 |
21/09/2016 | 743.00p | 745.04p | 738.00p | 739.00p | 1290961 |
20/09/2016 | 734.00p | 744.50p | 734.00p | 740.50p | 1384417 |
19/09/2016 | 734.00p | 737.50p | 734.00p | 735.50p | 1552404 |
16/09/2016 | 729.00p | 732.95p | 725.50p | 728.50p | 3468060 |
15/09/2016 | 724.50p | 731.00p | 720.18p | 729.50p | 2399908 |
14/09/2016 | 723.50p | 726.50p | 719.00p | 724.00p | 1561997 |
13/09/2016 | 723.50p | 728.00p | 719.00p | 720.00p | 2484475 |
12/09/2016 | 717.00p | 724.00p | 710.23p | 720.00p | 1736582 |
09/09/2016 | 735.50p | 740.00p | 723.50p | 724.50p | 2158662 |
08/09/2016 | 737.50p | 745.50p | 736.94p | 739.00p | 2213114 |
07/09/2016 | 734.50p | 743.50p | 732.00p | 739.00p | 2073691 |
06/09/2016 | 736.00p | 739.50p | 726.50p | 732.50p | 2122927 |
05/09/2016 | 743.50p | 746.00p | 735.50p | 736.50p | 1410428 |
02/09/2016 | 731.00p | 745.00p | 727.50p | 741.50p | 2468882 |
01/09/2016 | 726.00p | 732.00p | 724.50p | 728.50p | 1864988 |
31/08/2016 | 727.00p | 727.51p | 723.50p | 725.00p | 2148432 |
30/08/2016 | 734.50p | 735.70p | 729.00p | 729.50p | 2000470 |
26/08/2016 | 724.00p | 729.82p | 720.50p | 729.00p | 1124405 |
25/08/2016 | 726.50p | 731.25p | 718.50p | 721.50p | 2216058 |
24/08/2016 | 732.00p | 733.00p | 724.00p | 726.00p | 1686090 |
23/08/2016 | 739.50p | 741.00p | 732.50p | 736.00p | 1337755 |
22/08/2016 | 733.50p | 738.00p | 730.50p | 735.00p | 1490454 |
19/08/2016 | 727.00p | 736.00p | 726.37p | 736.00p | 1497294 |
18/08/2016 | 736.00p | 739.50p | 727.00p | 729.00p | 2133098 |
17/08/2016 | 737.50p | 739.00p | 730.00p | 732.50p | 2368593 |
16/08/2016 | 739.00p | 743.65p | 733.50p | 733.50p | 2264345 |
15/08/2016 | 738.50p | 740.50p | 706.00p | 740.50p | 3134106 |
12/08/2016 | 736.00p | 741.00p | 732.00p | 740.00p | 1962883 |
11/08/2016 | 724.00p | 734.00p | 722.50p | 734.00p | 2708191 |
10/08/2016 | 725.00p | 727.00p | 720.50p | 722.50p | 2822168 |
09/08/2016 | 719.00p | 729.00p | 717.50p | 728.00p | 1562008 |
08/08/2016 | 716.00p | 720.17p | 713.50p | 715.50p | 1665315 |
05/08/2016 | 715.00p | 722.50p | 715.00p | 716.00p | 2382744 |
04/08/2016 | 699.50p | 717.50p | 697.50p | 715.50p | 2891328 |
*Close Price adjusted for both dividends and splits