Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2017 | 1,345.00p | 1,356.50p | 1,336.00p | 1,345.00p | 15137438 |
29/11/2017 | 1,371.50p | 1,375.50p | 1,346.00p | 1,350.00p | 8964340 |
28/11/2017 | 1,373.50p | 1,402.90p | 1,363.50p | 1,379.50p | 8615953 |
27/11/2017 | 1,401.00p | 1,414.50p | 1,390.00p | 1,392.50p | 6888862 |
24/11/2017 | 1,412.50p | 1,426.50p | 1,407.00p | 1,410.50p | 3526638 |
23/11/2017 | 1,388.00p | 1,419.00p | 1,387.50p | 1,410.50p | 3361735 |
22/11/2017 | 1,382.50p | 1,409.50p | 1,382.50p | 1,395.00p | 7249903 |
21/11/2017 | 1,365.00p | 1,390.50p | 1,355.50p | 1,385.00p | 8536880 |
20/11/2017 | 1,353.00p | 1,363.50p | 1,349.00p | 1,360.50p | 5161368 |
17/11/2017 | 1,353.00p | 1,368.00p | 1,344.00p | 1,363.50p | 7564133 |
16/11/2017 | 1,371.00p | 1,453.96p | 1,346.50p | 1,355.00p | 9279811 |
15/11/2017 | 1,370.00p | 1,375.00p | 1,346.25p | 1,366.50p | 10571454 |
14/11/2017 | 1,418.50p | 1,418.50p | 1,382.50p | 1,387.50p | 7099910 |
13/11/2017 | 1,442.50p | 1,447.50p | 1,408.00p | 1,423.00p | 6168715 |
10/11/2017 | 1,435.50p | 1,442.50p | 1,421.50p | 1,424.00p | 5382887 |
09/11/2017 | 1,467.50p | 1,470.00p | 1,425.50p | 1,429.50p | 7359076 |
08/11/2017 | 1,461.00p | 1,477.09p | 1,451.50p | 1,476.50p | 9125833 |
07/11/2017 | 1,480.00p | 1,484.50p | 1,433.57p | 1,456.00p | 11397428 |
06/11/2017 | 1,440.00p | 1,466.50p | 1,439.00p | 1,464.00p | 10750495 |
03/11/2017 | 1,439.50p | 1,444.50p | 1,402.90p | 1,427.50p | 6424498 |
02/11/2017 | 1,402.00p | 1,448.50p | 1,398.50p | 1,445.50p | 10791689 |
01/11/2017 | 1,381.50p | 1,416.48p | 1,379.50p | 1,407.00p | 11827386 |
31/10/2017 | 1,365.00p | 1,374.00p | 1,353.00p | 1,362.50p | 6123083 |
30/10/2017 | 1,360.00p | 1,371.05p | 1,349.50p | 1,370.50p | 6390039 |
27/10/2017 | 1,357.00p | 1,365.00p | 1,343.00p | 1,361.50p | 6484392 |
26/10/2017 | 1,353.00p | 1,377.50p | 1,353.00p | 1,376.00p | 7298530 |
25/10/2017 | 1,381.00p | 1,387.50p | 1,344.87p | 1,352.50p | 8924400 |
24/10/2017 | 1,390.50p | 1,393.00p | 1,376.00p | 1,393.00p | 7567997 |
23/10/2017 | 1,382.50p | 1,405.01p | 1,371.00p | 1,380.00p | 4543009 |
20/10/2017 | 1,411.00p | 1,420.00p | 1,373.50p | 1,383.50p | 8156387 |
19/10/2017 | 1,398.50p | 1,404.50p | 1,374.00p | 1,396.50p | 7991535 |
18/10/2017 | 1,419.00p | 1,421.00p | 1,388.75p | 1,390.00p | 6463910 |
17/10/2017 | 1,419.00p | 1,437.00p | 1,413.00p | 1,415.00p | 9440042 |
16/10/2017 | 1,420.00p | 1,439.00p | 1,413.00p | 1,418.00p | 10093072 |
13/10/2017 | 1,376.00p | 1,405.00p | 1,373.50p | 1,398.00p | 8672489 |
12/10/2017 | 1,372.00p | 1,383.50p | 1,368.50p | 1,375.50p | 4804690 |
11/10/2017 | 1,387.00p | 1,389.50p | 1,366.50p | 1,366.50p | 7323813 |
10/10/2017 | 1,382.00p | 1,396.50p | 1,377.00p | 1,396.50p | 8972825 |
09/10/2017 | 1,376.00p | 1,388.00p | 1,367.00p | 1,379.50p | 8373518 |
06/10/2017 | 1,376.00p | 1,380.00p | 1,369.50p | 1,380.00p | 6619638 |
05/10/2017 | 1,360.00p | 1,377.00p | 1,360.00p | 1,371.50p | 6211233 |
04/10/2017 | 1,345.00p | 1,360.00p | 1,345.00p | 1,357.00p | 5615274 |
03/10/2017 | 1,335.50p | 1,351.50p | 1,335.50p | 1,345.00p | 4750905 |
02/10/2017 | 1,321.50p | 1,344.50p | 1,320.00p | 1,337.50p | 5533224 |
29/09/2017 | 1,314.00p | 1,326.00p | 1,313.50p | 1,314.50p | 6137549 |
28/09/2017 | 1,304.50p | 1,310.00p | 1,292.50p | 1,305.50p | 7704994 |
27/09/2017 | 1,325.50p | 1,333.50p | 1,313.00p | 1,313.00p | 5713152 |
26/09/2017 | 1,329.00p | 1,343.00p | 1,316.00p | 1,319.00p | 5995121 |
25/09/2017 | 1,335.50p | 1,343.00p | 1,326.50p | 1,329.00p | 3919268 |
22/09/2017 | 1,328.50p | 1,351.00p | 1,312.00p | 1,345.00p | 6406190 |
21/09/2017 | 1,334.00p | 1,350.50p | 1,326.50p | 1,344.00p | 8282474 |
20/09/2017 | 1,344.00p | 1,352.50p | 1,334.00p | 1,352.00p | 4303018 |
19/09/2017 | 1,335.00p | 1,350.50p | 1,329.00p | 1,343.50p | 5616235 |
18/09/2017 | 1,340.00p | 1,344.00p | 1,325.50p | 1,332.00p | 4878176 |
15/09/2017 | 1,356.00p | 1,359.00p | 1,330.00p | 1,330.50p | 9901358 |
14/09/2017 | 1,389.00p | 1,393.00p | 1,360.50p | 1,361.50p | 9693533 |
13/09/2017 | 1,430.50p | 1,430.50p | 1,406.50p | 1,408.50p | 7956834 |
12/09/2017 | 1,429.00p | 1,445.50p | 1,422.50p | 1,438.00p | 10921514 |
11/09/2017 | 1,415.00p | 1,422.00p | 1,402.00p | 1,419.50p | 6646303 |
08/09/2017 | 1,449.00p | 1,449.00p | 1,400.00p | 1,402.50p | 8210122 |
07/09/2017 | 1,447.50p | 1,460.00p | 1,446.50p | 1,457.50p | 5574379 |
06/09/2017 | 1,475.00p | 1,489.00p | 1,467.00p | 1,484.50p | 6547117 |
05/09/2017 | 1,500.00p | 1,500.00p | 1,481.00p | 1,482.50p | 5989537 |
04/09/2017 | 1,478.00p | 1,489.00p | 1,472.50p | 1,486.00p | 4243537 |
01/09/2017 | 1,481.50p | 1,489.50p | 1,476.50p | 1,484.00p | 4889074 |
31/08/2017 | 1,457.00p | 1,483.50p | 1,457.00p | 1,476.50p | 9280763 |
30/08/2017 | 1,454.50p | 1,461.50p | 1,444.50p | 1,454.50p | 6836332 |
29/08/2017 | 1,425.50p | 1,448.50p | 1,406.50p | 1,448.00p | 9718442 |
25/08/2017 | 1,420.50p | 1,458.50p | 1,418.00p | 1,437.00p | 10879038 |
24/08/2017 | 1,416.00p | 1,424.50p | 1,408.00p | 1,417.00p | 7789363 |
23/08/2017 | 1,391.50p | 1,411.50p | 1,380.00p | 1,410.50p | 6085710 |
22/08/2017 | 1,404.00p | 1,416.00p | 1,385.50p | 1,394.50p | 10941921 |
21/08/2017 | 1,361.50p | 1,373.50p | 1,350.50p | 1,366.00p | 6349342 |
18/08/2017 | 1,354.00p | 1,363.50p | 1,330.00p | 1,351.00p | 10785710 |
17/08/2017 | 1,376.00p | 1,387.50p | 1,357.50p | 1,362.00p | 5486142 |
16/08/2017 | 1,348.00p | 1,376.50p | 1,347.00p | 1,368.00p | 9024875 |
15/08/2017 | 1,350.50p | 1,354.50p | 1,335.00p | 1,342.00p | 5794093 |
14/08/2017 | 1,343.00p | 1,367.00p | 1,341.50p | 1,361.00p | 6398619 |
11/08/2017 | 1,339.50p | 1,346.50p | 1,319.50p | 1,336.00p | 8914522 |
10/08/2017 | 1,376.00p | 1,387.50p | 1,366.00p | 1,375.50p | 6652858 |
09/08/2017 | 1,390.50p | 1,396.50p | 1,376.50p | 1,381.50p | 5289833 |
08/08/2017 | 1,380.00p | 1,397.50p | 1,374.00p | 1,397.50p | 6635761 |
07/08/2017 | 1,378.00p | 1,399.00p | 1,373.00p | 1,396.00p | 6221125 |
04/08/2017 | 1,356.50p | 1,371.50p | 1,355.50p | 1,365.00p | 5803333 |
03/08/2017 | 1,343.00p | 1,361.50p | 1,334.50p | 1,357.50p | 6789500 |
02/08/2017 | 1,353.00p | 1,360.00p | 1,337.00p | 1,348.00p | 7476380 |
01/08/2017 | 1,385.50p | 1,385.50p | 1,362.00p | 1,362.50p | 7136026 |
31/07/2017 | 1,384.50p | 1,396.50p | 1,375.00p | 1,378.00p | 10001330 |
28/07/2017 | 1,348.00p | 1,372.00p | 1,340.00p | 1,364.00p | 6689595 |
27/07/2017 | 1,356.00p | 1,373.00p | 1,354.50p | 1,362.00p | 8268709 |
26/07/2017 | 1,347.50p | 1,364.50p | 1,341.50p | 1,353.00p | 10225078 |
25/07/2017 | 1,300.00p | 1,346.00p | 1,299.00p | 1,343.50p | 12321642 |
24/07/2017 | 1,298.00p | 1,305.00p | 1,278.50p | 1,288.00p | 10954897 |
21/07/2017 | 1,300.00p | 1,322.50p | 1,293.50p | 1,305.50p | 7804518 |
20/07/2017 | 1,320.00p | 1,328.50p | 1,302.50p | 1,315.00p | 7980582 |
19/07/2017 | 1,319.50p | 1,326.50p | 1,305.00p | 1,319.50p | 6263110 |
18/07/2017 | 1,315.50p | 1,321.00p | 1,297.50p | 1,312.50p | 6474832 |
17/07/2017 | 1,310.50p | 1,328.50p | 1,310.00p | 1,322.50p | 5916413 |
14/07/2017 | 1,294.50p | 1,319.00p | 1,283.50p | 1,305.00p | 7215856 |
13/07/2017 | 1,293.00p | 1,309.50p | 1,282.00p | 1,290.00p | 6955731 |
12/07/2017 | 1,284.50p | 1,303.00p | 1,274.50p | 1,290.50p | 8829975 |
11/07/2017 | 1,270.50p | 1,282.00p | 1,252.50p | 1,265.50p | 6746630 |
10/07/2017 | 1,246.50p | 1,266.00p | 1,229.00p | 1,263.50p | 6025377 |
07/07/2017 | 1,249.50p | 1,254.50p | 1,232.00p | 1,242.50p | 8173472 |
06/07/2017 | 1,236.00p | 1,256.00p | 1,234.00p | 1,246.50p | 11076194 |
05/07/2017 | 1,244.00p | 1,260.50p | 1,224.00p | 1,234.50p | 14365163 |
04/07/2017 | 1,204.50p | 1,232.00p | 1,200.50p | 1,227.50p | 7052673 |
03/07/2017 | 1,176.00p | 1,214.50p | 1,173.00p | 1,214.50p | 9737241 |
30/06/2017 | 1,185.50p | 1,201.50p | 1,171.50p | 1,176.00p | 7340693 |
29/06/2017 | 1,200.00p | 1,214.50p | 1,186.00p | 1,189.50p | 9920538 |
28/06/2017 | 1,169.50p | 1,187.00p | 1,156.50p | 1,179.00p | 9377635 |
27/06/2017 | 1,152.00p | 1,180.00p | 1,152.00p | 1,169.00p | 7636160 |
26/06/2017 | 1,148.00p | 1,157.50p | 1,137.00p | 1,142.00p | 5223019 |
23/06/2017 | 1,142.50p | 1,153.00p | 1,138.00p | 1,143.50p | 7431551 |
22/06/2017 | 1,136.50p | 1,149.50p | 1,121.50p | 1,147.50p | 7022753 |
21/06/2017 | 1,137.00p | 1,159.00p | 1,123.50p | 1,140.50p | 9317301 |
20/06/2017 | 1,178.00p | 1,184.50p | 1,135.50p | 1,140.00p | 11118203 |
19/06/2017 | 1,168.50p | 1,183.00p | 1,158.50p | 1,179.00p | 6529763 |
16/06/2017 | 1,166.00p | 1,181.00p | 1,152.54p | 1,158.00p | 17417284 |
15/06/2017 | 1,176.00p | 1,181.50p | 1,146.50p | 1,160.00p | 14027715 |
14/06/2017 | 1,206.00p | 1,214.50p | 1,178.38p | 1,178.50p | 12763529 |
13/06/2017 | 1,203.50p | 1,213.00p | 1,189.50p | 1,200.00p | 15282723 |
12/06/2017 | 1,202.00p | 1,213.00p | 1,189.12p | 1,201.50p | 7140889 |
09/06/2017 | 1,205.00p | 1,214.46p | 1,177.69p | 1,207.50p | 8598955 |
08/06/2017 | 1,170.50p | 1,191.50p | 1,168.50p | 1,183.00p | 8819109 |
07/06/2017 | 1,174.50p | 1,187.50p | 1,157.73p | 1,170.50p | 9263565 |
06/06/2017 | 1,159.50p | 1,184.00p | 1,152.00p | 1,178.50p | 8333112 |
05/06/2017 | 1,177.00p | 1,179.13p | 1,162.50p | 1,165.00p | 7431190 |
02/06/2017 | 1,189.00p | 1,192.00p | 1,171.50p | 1,185.00p | 7302739 |
01/06/2017 | 1,172.50p | 1,189.00p | 1,161.00p | 1,185.00p | 10871237 |
31/05/2017 | 1,190.00p | 1,190.80p | 1,171.50p | 1,173.00p | 10297196 |
30/05/2017 | 1,199.50p | 1,211.50p | 1,196.88p | 1,202.50p | 6521476 |
26/05/2017 | 1,201.50p | 1,215.18p | 1,199.00p | 1,205.00p | 7039251 |
25/05/2017 | 1,215.00p | 1,224.00p | 1,196.00p | 1,209.50p | 6574320 |
24/05/2017 | 1,189.00p | 1,216.50p | 1,176.00p | 1,212.00p | 8141537 |
23/05/2017 | 1,207.00p | 1,219.35p | 1,198.00p | 1,201.00p | 8448130 |
22/05/2017 | 1,223.50p | 1,227.00p | 1,200.88p | 1,215.50p | 5841624 |
19/05/2017 | 1,235.50p | 1,235.50p | 1,198.00p | 1,215.00p | 9494380 |
18/05/2017 | 1,185.00p | 1,202.41p | 1,160.50p | 1,194.50p | 10066186 |
17/05/2017 | 1,202.50p | 1,209.50p | 1,180.50p | 1,192.00p | 8112552 |
16/05/2017 | 1,196.50p | 1,211.00p | 1,180.00p | 1,199.00p | 10760714 |
15/05/2017 | 1,180.00p | 1,196.50p | 1,177.00p | 1,190.50p | 8594653 |
12/05/2017 | 1,173.50p | 1,177.50p | 1,159.50p | 1,164.00p | 6467560 |
11/05/2017 | 1,169.00p | 1,188.50p | 1,163.50p | 1,173.50p | 10854044 |
10/05/2017 | 1,150.00p | 1,172.50p | 1,148.50p | 1,164.00p | 7484911 |
09/05/2017 | 1,135.00p | 1,158.00p | 1,117.08p | 1,150.00p | 9195194 |
08/05/2017 | 1,130.00p | 1,135.15p | 1,109.00p | 1,125.00p | 8142469 |
05/05/2017 | 1,113.00p | 1,145.50p | 1,104.00p | 1,140.00p | 11309281 |
04/05/2017 | 1,131.50p | 1,136.50p | 1,103.00p | 1,117.00p | 12301924 |
03/05/2017 | 1,161.00p | 1,167.25p | 1,129.50p | 1,146.00p | 11432036 |
02/05/2017 | 1,184.50p | 1,187.50p | 1,159.00p | 1,169.50p | 8131511 |
28/04/2017 | 1,168.00p | 1,181.33p | 1,168.00p | 1,175.00p | 8434825 |
27/04/2017 | 1,194.00p | 1,201.00p | 1,151.50p | 1,153.50p | 9449930 |
26/04/2017 | 1,208.00p | 1,221.00p | 1,188.00p | 1,211.00p | 9369132 |
25/04/2017 | 1,193.50p | 1,219.00p | 1,189.00p | 1,206.50p | 9774760 |
24/04/2017 | 1,211.50p | 1,234.00p | 1,206.50p | 1,214.50p | 8978633 |
21/04/2017 | 1,224.00p | 1,232.50p | 1,191.50p | 1,191.50p | 9083742 |
20/04/2017 | 1,196.00p | 1,209.50p | 1,183.00p | 1,203.00p | 10857269 |
19/04/2017 | 1,203.50p | 1,213.80p | 1,188.75p | 1,199.50p | 10585711 |
18/04/2017 | 1,237.00p | 1,247.50p | 1,198.00p | 1,198.00p | 12045857 |
13/04/2017 | 1,265.00p | 1,305.35p | 1,256.50p | 1,269.00p | 6831238 |
12/04/2017 | 1,310.50p | 1,316.00p | 1,267.50p | 1,268.00p | 12198040 |
11/04/2017 | 1,316.00p | 1,332.00p | 1,303.00p | 1,314.50p | 8837019 |
10/04/2017 | 1,357.50p | 1,361.50p | 1,313.00p | 1,316.00p | 14676341 |
07/04/2017 | 1,256.50p | 1,287.50p | 1,244.50p | 1,287.50p | 7007682 |
06/04/2017 | 1,260.00p | 1,292.50p | 1,258.50p | 1,274.00p | 12518745 |
05/04/2017 | 1,280.00p | 1,303.50p | 1,275.00p | 1,277.50p | 10099690 |
04/04/2017 | 1,230.00p | 1,260.00p | 1,224.50p | 1,255.50p | 8677074 |
03/04/2017 | 1,237.00p | 1,247.00p | 1,227.50p | 1,228.00p | 6020989 |
31/03/2017 | 1,253.00p | 1,255.00p | 1,232.00p | 1,234.00p | 8414840 |
30/03/2017 | 1,255.00p | 1,270.50p | 1,248.50p | 1,270.50p | 6215523 |
29/03/2017 | 1,260.00p | 1,263.00p | 1,234.00p | 1,260.00p | 8505519 |
28/03/2017 | 1,222.00p | 1,231.50p | 1,201.50p | 1,227.00p | 9911541 |
27/03/2017 | 1,200.50p | 1,230.57p | 1,185.00p | 1,197.00p | 14515569 |
24/03/2017 | 1,260.00p | 1,266.00p | 1,241.90p | 1,245.00p | 6748093 |
23/03/2017 | 1,270.50p | 1,277.00p | 1,251.50p | 1,255.00p | 7701277 |
22/03/2017 | 1,245.00p | 1,276.50p | 1,242.00p | 1,271.50p | 10826964 |
21/03/2017 | 1,325.00p | 1,329.50p | 1,277.00p | 1,283.50p | 7462467 |
20/03/2017 | 1,325.00p | 1,336.50p | 1,316.50p | 1,336.50p | 5509891 |
17/03/2017 | 1,317.00p | 1,333.00p | 1,313.00p | 1,333.00p | 10548134 |
16/03/2017 | 1,350.50p | 1,364.50p | 1,314.50p | 1,317.50p | 13522386 |
15/03/2017 | 1,300.00p | 1,302.50p | 1,274.76p | 1,284.50p | 9200720 |
14/03/2017 | 1,272.50p | 1,278.56p | 1,256.00p | 1,275.00p | 13132710 |
13/03/2017 | 1,274.00p | 1,280.00p | 1,270.50p | 1,275.50p | 7791543 |
10/03/2017 | 1,253.00p | 1,275.68p | 1,241.00p | 1,244.50p | 10329861 |
09/03/2017 | 1,250.00p | 1,279.50p | 1,238.50p | 1,249.50p | 14222706 |
08/03/2017 | 1,342.00p | 1,359.99p | 1,323.26p | 1,326.00p | 9257063 |
07/03/2017 | 1,351.00p | 1,360.00p | 1,336.50p | 1,342.50p | 7808078 |
06/03/2017 | 1,352.50p | 1,359.50p | 1,330.00p | 1,337.00p | 8183749 |
03/03/2017 | 1,341.00p | 1,367.50p | 1,326.00p | 1,362.50p | 9641843 |
02/03/2017 | 1,365.00p | 1,376.50p | 1,340.00p | 1,346.00p | 11652939 |
01/03/2017 | 1,318.00p | 1,356.00p | 1,297.68p | 1,353.50p | 11006688 |
28/02/2017 | 1,312.00p | 1,312.00p | 1,287.00p | 1,297.50p | 11671541 |
27/02/2017 | 1,321.00p | 1,333.00p | 1,307.50p | 1,325.50p | 6148443 |
24/02/2017 | 1,335.00p | 1,348.00p | 1,293.50p | 1,308.00p | 14707077 |
23/02/2017 | 1,359.50p | 1,388.00p | 1,341.50p | 1,347.50p | 8011033 |
22/02/2017 | 1,399.50p | 1,400.50p | 1,355.00p | 1,367.50p | 9933882 |
21/02/2017 | 1,435.50p | 1,436.50p | 1,390.50p | 1,405.50p | 10016200 |
20/02/2017 | 1,408.00p | 1,413.00p | 1,391.00p | 1,400.00p | 8627966 |
17/02/2017 | 1,405.50p | 1,422.79p | 1,385.00p | 1,394.50p | 11856409 |
*Close Price adjusted for both dividends and splits