Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/12/2016 | 698.50p | 698.50p | 693.00p | 695.50p | 220613 |
28/12/2016 | 690.00p | 696.50p | 688.50p | 694.00p | 238025 |
23/12/2016 | 690.00p | 701.00p | 689.00p | 693.50p | 154960 |
22/12/2016 | 681.00p | 690.00p | 671.00p | 690.00p | 297460 |
21/12/2016 | 683.50p | 689.50p | 680.50p | 686.00p | 160491 |
20/12/2016 | 689.00p | 694.00p | 685.00p | 685.00p | 795970 |
19/12/2016 | 684.00p | 695.01p | 682.00p | 691.00p | 191815 |
16/12/2016 | 687.00p | 690.00p | 675.00p | 684.00p | 517345 |
15/12/2016 | 697.50p | 699.00p | 680.00p | 689.50p | 316371 |
14/12/2016 | 680.50p | 691.50p | 677.00p | 687.50p | 1375354 |
13/12/2016 | 690.50p | 697.50p | 687.50p | 689.00p | 334078 |
12/12/2016 | 698.00p | 712.00p | 692.00p | 693.00p | 199292 |
09/12/2016 | 699.00p | 710.50p | 698.50p | 707.50p | 305499 |
08/12/2016 | 707.00p | 717.00p | 705.38p | 706.50p | 354933 |
07/12/2016 | 690.50p | 713.00p | 690.50p | 707.00p | 602169 |
06/12/2016 | 675.00p | 703.50p | 673.00p | 691.50p | 347746 |
05/12/2016 | 679.00p | 681.00p | 670.50p | 672.00p | 169940 |
02/12/2016 | 673.50p | 675.50p | 666.50p | 672.00p | 231375 |
01/12/2016 | 675.00p | 675.00p | 663.50p | 668.50p | 130624 |
30/11/2016 | 665.50p | 672.50p | 663.00p | 670.00p | 465044 |
29/11/2016 | 653.50p | 671.50p | 653.50p | 669.00p | 576419 |
28/11/2016 | 662.00p | 670.00p | 656.00p | 669.50p | 180731 |
25/11/2016 | 667.00p | 673.00p | 667.00p | 669.00p | 170481 |
24/11/2016 | 690.00p | 690.36p | 667.00p | 667.50p | 153543 |
23/11/2016 | 669.50p | 689.00p | 665.00p | 679.50p | 453912 |
22/11/2016 | 681.00p | 688.50p | 679.50p | 686.00p | 353084 |
21/11/2016 | 688.50p | 688.50p | 671.00p | 672.00p | 392289 |
18/11/2016 | 685.00p | 686.00p | 679.50p | 682.00p | 274440 |
17/11/2016 | 675.00p | 687.50p | 675.00p | 684.00p | 429802 |
16/11/2016 | 673.00p | 693.50p | 672.50p | 677.50p | 338463 |
15/11/2016 | 678.00p | 690.50p | 678.00p | 687.50p | 469916 |
14/11/2016 | 687.50p | 688.50p | 677.50p | 680.00p | 299610 |
11/11/2016 | 681.50p | 681.50p | 663.50p | 678.50p | 345002 |
10/11/2016 | 664.50p | 703.50p | 664.50p | 675.00p | 319276 |
09/11/2016 | 658.50p | 686.00p | 650.00p | 680.00p | 263171 |
08/11/2016 | 670.00p | 677.78p | 664.00p | 674.50p | 257507 |
07/11/2016 | 660.50p | 667.00p | 655.00p | 667.00p | 164355 |
04/11/2016 | 664.50p | 668.00p | 647.50p | 657.00p | 263268 |
03/11/2016 | 673.00p | 676.00p | 659.50p | 669.00p | 783244 |
02/11/2016 | 648.50p | 664.50p | 648.50p | 659.50p | 332341 |
01/11/2016 | 701.00p | 701.00p | 653.00p | 657.00p | 875079 |
31/10/2016 | 696.00p | 700.50p | 684.50p | 694.00p | 170736 |
28/10/2016 | 692.50p | 705.00p | 688.00p | 699.00p | 149327 |
27/10/2016 | 694.50p | 700.00p | 679.50p | 693.00p | 275120 |
26/10/2016 | 705.50p | 722.99p | 686.50p | 692.00p | 276481 |
25/10/2016 | 720.00p | 720.00p | 701.00p | 701.00p | 366432 |
24/10/2016 | 721.50p | 725.50p | 714.50p | 721.00p | 208270 |
21/10/2016 | 717.50p | 719.50p | 707.00p | 717.00p | 184130 |
20/10/2016 | 715.00p | 718.50p | 708.50p | 714.00p | 168149 |
19/10/2016 | 708.00p | 714.50p | 701.00p | 711.00p | 213495 |
18/10/2016 | 709.00p | 713.50p | 700.00p | 702.50p | 352622 |
17/10/2016 | 712.00p | 714.88p | 700.00p | 704.50p | 230287 |
14/10/2016 | 715.00p | 726.00p | 712.00p | 719.00p | 184098 |
13/10/2016 | 706.00p | 725.00p | 691.50p | 721.50p | 1072788 |
12/10/2016 | 710.50p | 716.00p | 700.00p | 706.00p | 184134 |
11/10/2016 | 736.50p | 736.50p | 705.00p | 710.50p | 359321 |
10/10/2016 | 742.50p | 742.50p | 716.00p | 718.00p | 259028 |
07/10/2016 | 736.50p | 742.50p | 724.98p | 731.50p | 376675 |
06/10/2016 | 748.50p | 755.00p | 723.50p | 730.50p | 278645 |
05/10/2016 | 756.00p | 756.00p | 732.00p | 740.00p | 220525 |
04/10/2016 | 722.00p | 757.50p | 722.00p | 741.50p | 318415 |
03/10/2016 | 697.50p | 748.00p | 697.50p | 739.50p | 238999 |
30/09/2016 | 697.00p | 716.00p | 697.00p | 716.00p | 203460 |
29/09/2016 | 700.00p | 716.50p | 698.50p | 714.50p | 531756 |
28/09/2016 | 701.50p | 720.50p | 701.50p | 711.50p | 146974 |
27/09/2016 | 711.50p | 715.98p | 694.50p | 707.00p | 889178 |
26/09/2016 | 710.00p | 720.00p | 705.50p | 715.50p | 260552 |
23/09/2016 | 730.50p | 730.50p | 716.00p | 725.00p | 229267 |
22/09/2016 | 730.00p | 730.78p | 720.50p | 725.50p | 315457 |
21/09/2016 | 732.00p | 739.00p | 723.50p | 725.50p | 482313 |
20/09/2016 | 743.00p | 747.00p | 725.00p | 730.50p | 319635 |
19/09/2016 | 759.50p | 768.00p | 743.50p | 744.00p | 541733 |
16/09/2016 | 733.50p | 764.50p | 731.50p | 764.50p | 423008 |
15/09/2016 | 728.50p | 734.50p | 717.00p | 731.00p | 141397 |
14/09/2016 | 732.00p | 740.58p | 730.50p | 732.00p | 136306 |
13/09/2016 | 743.00p | 746.00p | 735.50p | 739.50p | 120138 |
12/09/2016 | 752.50p | 754.24p | 740.57p | 744.50p | 129810 |
09/09/2016 | 768.00p | 780.50p | 756.00p | 761.00p | 294700 |
08/09/2016 | 753.50p | 773.00p | 751.18p | 771.00p | 134007 |
07/09/2016 | 751.50p | 761.50p | 745.00p | 758.00p | 193332 |
06/09/2016 | 750.50p | 759.00p | 746.00p | 748.50p | 74203 |
05/09/2016 | 745.50p | 759.50p | 745.50p | 757.50p | 145395 |
02/09/2016 | 763.50p | 768.00p | 741.50p | 754.50p | 315554 |
01/09/2016 | 736.50p | 776.00p | 736.50p | 750.50p | 198982 |
31/08/2016 | 735.00p | 750.00p | 732.50p | 740.00p | 104601 |
30/08/2016 | 728.00p | 743.00p | 726.50p | 742.00p | 170421 |
26/08/2016 | 735.00p | 740.50p | 729.50p | 737.00p | 104879 |
25/08/2016 | 754.00p | 754.00p | 731.00p | 741.00p | 96626 |
24/08/2016 | 749.00p | 755.50p | 744.50p | 750.00p | 96255 |
23/08/2016 | 750.00p | 760.00p | 744.00p | 747.50p | 175575 |
22/08/2016 | 752.50p | 752.50p | 737.00p | 748.00p | 144077 |
19/08/2016 | 738.50p | 750.00p | 732.00p | 747.00p | 151360 |
18/08/2016 | 728.00p | 746.00p | 727.50p | 737.50p | 118836 |
17/08/2016 | 716.50p | 755.00p | 714.45p | 728.50p | 310797 |
16/08/2016 | 708.00p | 717.74p | 698.00p | 699.00p | 211747 |
15/08/2016 | 714.50p | 725.00p | 702.00p | 714.00p | 128076 |
12/08/2016 | 675.50p | 714.00p | 675.50p | 714.00p | 431175 |
11/08/2016 | 681.50p | 689.50p | 677.50p | 683.00p | 150532 |
10/08/2016 | 680.00p | 697.00p | 668.00p | 683.50p | 315502 |
09/08/2016 | 680.00p | 702.00p | 680.00p | 689.50p | 154527 |
08/08/2016 | 699.00p | 704.00p | 685.00p | 685.00p | 245740 |
05/08/2016 | 688.00p | 694.00p | 683.00p | 689.50p | 361936 |
04/08/2016 | 692.50p | 701.00p | 682.50p | 683.00p | 152109 |
03/08/2016 | 681.50p | 697.50p | 678.50p | 682.00p | 143098 |
02/08/2016 | 699.00p | 706.00p | 676.00p | 693.50p | 166248 |
01/08/2016 | 701.00p | 705.00p | 677.00p | 695.50p | 150655 |
29/07/2016 | 692.00p | 709.50p | 683.50p | 699.00p | 168387 |
28/07/2016 | 691.00p | 723.50p | 690.00p | 699.50p | 180614 |
27/07/2016 | 655.50p | 705.00p | 655.50p | 699.00p | 222502 |
26/07/2016 | 673.50p | 685.17p | 657.00p | 657.00p | 186945 |
25/07/2016 | 672.00p | 689.00p | 670.16p | 682.00p | 120937 |
22/07/2016 | 670.50p | 679.00p | 667.00p | 673.50p | 204657 |
21/07/2016 | 686.50p | 686.50p | 665.00p | 674.50p | 131896 |
20/07/2016 | 669.50p | 678.00p | 657.50p | 675.00p | 190954 |
19/07/2016 | 666.50p | 672.50p | 652.50p | 662.00p | 161032 |
18/07/2016 | 643.50p | 673.00p | 643.50p | 662.50p | 132856 |
15/07/2016 | 659.00p | 663.74p | 642.00p | 648.50p | 151627 |
14/07/2016 | 641.50p | 660.00p | 641.50p | 659.00p | 201117 |
13/07/2016 | 650.00p | 662.50p | 640.00p | 645.00p | 417508 |
12/07/2016 | 628.50p | 667.41p | 627.00p | 648.00p | 357779 |
11/07/2016 | 577.50p | 629.00p | 576.50p | 623.00p | 330561 |
08/07/2016 | 557.50p | 592.00p | 557.50p | 588.00p | 177716 |
07/07/2016 | 554.50p | 564.50p | 542.50p | 559.50p | 190839 |
06/07/2016 | 568.00p | 571.83p | 542.18p | 548.50p | 487394 |
05/07/2016 | 625.50p | 627.50p | 569.50p | 577.00p | 234445 |
04/07/2016 | 624.00p | 624.00p | 608.50p | 618.50p | 172091 |
01/07/2016 | 621.50p | 630.00p | 607.50p | 620.00p | 277006 |
30/06/2016 | 623.00p | 627.00p | 611.00p | 613.00p | 367720 |
29/06/2016 | 614.50p | 623.28p | 607.00p | 615.00p | 726938 |
28/06/2016 | 595.50p | 614.50p | 581.50p | 608.00p | 466098 |
27/06/2016 | 623.50p | 633.50p | 565.50p | 582.00p | 929168 |
24/06/2016 | 710.00p | 710.00p | 606.00p | 620.00p | 653047 |
23/06/2016 | 736.00p | 780.50p | 735.00p | 780.50p | 240713 |
22/06/2016 | 740.00p | 754.00p | 735.00p | 740.50p | 193090 |
21/06/2016 | 733.50p | 774.50p | 733.50p | 750.50p | 138867 |
20/06/2016 | 711.50p | 751.00p | 711.50p | 751.00p | 236540 |
17/06/2016 | 705.00p | 705.00p | 680.20p | 703.50p | 535603 |
16/06/2016 | 725.00p | 725.00p | 687.50p | 690.00p | 245733 |
15/06/2016 | 710.00p | 719.00p | 705.50p | 705.50p | 356556 |
14/06/2016 | 720.00p | 737.46p | 708.50p | 710.00p | 253642 |
13/06/2016 | 741.00p | 741.00p | 717.09p | 726.50p | 203941 |
10/06/2016 | 757.00p | 757.00p | 725.00p | 726.50p | 105512 |
09/06/2016 | 755.00p | 758.50p | 747.50p | 757.00p | 120433 |
08/06/2016 | 753.50p | 760.00p | 749.50p | 757.00p | 116113 |
07/06/2016 | 753.00p | 770.00p | 752.50p | 759.50p | 166991 |
06/06/2016 | 776.00p | 793.00p | 749.00p | 759.00p | 231120 |
03/06/2016 | 800.00p | 805.50p | 776.50p | 780.00p | 101323 |
02/06/2016 | 780.50p | 788.00p | 776.00p | 785.00p | 130192 |
01/06/2016 | 772.00p | 783.00p | 772.00p | 778.00p | 856200 |
31/05/2016 | 784.00p | 786.88p | 773.50p | 777.50p | 898963 |
27/05/2016 | 779.00p | 781.50p | 773.00p | 777.00p | 62451 |
26/05/2016 | 785.00p | 788.00p | 774.00p | 775.00p | 71812 |
25/05/2016 | 787.00p | 794.00p | 779.00p | 786.50p | 104799 |
24/05/2016 | 775.00p | 785.50p | 772.00p | 780.00p | 126964 |
23/05/2016 | 758.00p | 782.50p | 758.00p | 781.00p | 123105 |
20/05/2016 | 767.00p | 769.50p | 755.50p | 765.00p | 105709 |
19/05/2016 | 763.50p | 771.00p | 760.50p | 762.00p | 121228 |
18/05/2016 | 774.50p | 775.50p | 767.00p | 768.50p | 322875 |
17/05/2016 | 767.50p | 782.00p | 767.00p | 774.00p | 171062 |
16/05/2016 | 755.00p | 767.50p | 752.45p | 766.50p | 124875 |
13/05/2016 | 758.00p | 764.00p | 755.00p | 760.00p | 229337 |
12/05/2016 | 763.50p | 768.00p | 754.00p | 763.00p | 136651 |
11/05/2016 | 751.50p | 788.00p | 744.50p | 766.50p | 207921 |
10/05/2016 | 759.00p | 759.00p | 750.00p | 751.00p | 225456 |
09/05/2016 | 755.50p | 755.50p | 748.00p | 754.50p | 108995 |
06/05/2016 | 746.00p | 757.00p | 746.00p | 749.00p | 128453 |
05/05/2016 | 743.00p | 756.00p | 740.50p | 749.50p | 154916 |
04/05/2016 | 740.00p | 747.00p | 736.00p | 746.50p | 176723 |
03/05/2016 | 750.00p | 750.00p | 736.00p | 742.50p | 180091 |
29/04/2016 | 743.50p | 746.50p | 732.50p | 742.00p | 218940 |
28/04/2016 | 728.00p | 755.00p | 726.50p | 751.50p | 182416 |
27/04/2016 | 716.00p | 732.50p | 712.50p | 732.50p | 245185 |
26/04/2016 | 701.50p | 713.50p | 699.50p | 713.50p | 1081545 |
25/04/2016 | 707.00p | 707.00p | 689.49p | 701.50p | 529926 |
22/04/2016 | 689.50p | 707.00p | 689.50p | 698.50p | 336748 |
21/04/2016 | 710.00p | 710.00p | 697.50p | 697.50p | 257680 |
20/04/2016 | 728.00p | 728.00p | 705.00p | 710.00p | 505941 |
19/04/2016 | 711.50p | 724.50p | 708.00p | 708.00p | 264085 |
18/04/2016 | 723.50p | 723.50p | 710.50p | 715.00p | 150427 |
15/04/2016 | 755.00p | 760.00p | 719.00p | 719.00p | 397895 |
14/04/2016 | 750.00p | 755.75p | 738.50p | 751.00p | 327149 |
13/04/2016 | 764.00p | 764.00p | 754.50p | 754.50p | 227026 |
12/04/2016 | 751.50p | 755.00p | 745.00p | 750.00p | 308723 |
11/04/2016 | 770.50p | 773.50p | 757.50p | 757.50p | 91760 |
08/04/2016 | 766.00p | 776.50p | 761.00p | 772.50p | 172753 |
07/04/2016 | 760.00p | 764.40p | 754.50p | 763.00p | 266039 |
06/04/2016 | 752.50p | 759.00p | 747.50p | 755.00p | 92039 |
05/04/2016 | 751.50p | 755.75p | 746.50p | 751.00p | 101550 |
04/04/2016 | 754.00p | 759.40p | 749.00p | 750.50p | 98578 |
01/04/2016 | 762.00p | 765.50p | 750.00p | 755.50p | 111025 |
31/03/2016 | 764.50p | 765.00p | 757.00p | 760.00p | 66435 |
30/03/2016 | 756.00p | 765.00p | 755.00p | 760.50p | 151844 |
29/03/2016 | 737.50p | 756.00p | 730.80p | 750.00p | 116305 |
24/03/2016 | 741.50p | 753.00p | 739.00p | 748.00p | 256539 |
23/03/2016 | 742.00p | 752.50p | 742.00p | 749.00p | 139084 |
22/03/2016 | 757.50p | 757.50p | 732.00p | 743.00p | 137290 |
21/03/2016 | 744.00p | 761.40p | 743.00p | 745.00p | 92717 |
18/03/2016 | 733.00p | 749.50p | 733.00p | 743.00p | 215994 |
17/03/2016 | 741.50p | 741.50p | 729.00p | 737.50p | 255831 |
16/03/2016 | 741.50p | 744.00p | 731.00p | 740.00p | 303336 |
*Close Price adjusted for both dividends and splits