Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2017 | 497.25p | 497.25p | 485.16p | 489.25p | 1684181 |
13/11/2017 | 495.75p | 495.75p | 483.94p | 494.00p | 6611564 |
10/11/2017 | 498.00p | 498.79p | 490.75p | 492.25p | 1016065 |
09/11/2017 | 497.25p | 500.25p | 491.68p | 495.50p | 2062377 |
08/11/2017 | 494.75p | 500.75p | 488.10p | 495.75p | 1898819 |
07/11/2017 | 501.00p | 503.00p | 494.00p | 495.50p | 1836137 |
06/11/2017 | 504.50p | 506.50p | 497.02p | 497.25p | 2090258 |
03/11/2017 | 516.00p | 518.10p | 502.60p | 504.50p | 2519331 |
02/11/2017 | 512.50p | 518.50p | 507.25p | 518.00p | 2472653 |
01/11/2017 | 514.00p | 515.33p | 508.60p | 510.50p | 11930447 |
31/10/2017 | 512.00p | 519.86p | 510.00p | 510.00p | 4444491 |
30/10/2017 | 509.00p | 516.60p | 509.00p | 512.00p | 18704068 |
27/10/2017 | 515.50p | 518.00p | 500.55p | 501.00p | 38079736 |
26/10/2017 | 501.50p | 524.65p | 499.40p | 517.00p | 4207689 |
25/10/2017 | 506.00p | 513.96p | 499.25p | 501.50p | 8447351 |
24/10/2017 | 490.75p | 506.00p | 490.75p | 506.00p | 2186261 |
23/10/2017 | 495.25p | 498.99p | 493.25p | 494.25p | 1787362 |
20/10/2017 | 500.00p | 503.70p | 498.75p | 502.50p | 3787794 |
19/10/2017 | 515.50p | 515.50p | 387.17p | 501.00p | 44502468 |
18/10/2017 | 498.75p | 504.90p | 493.85p | 500.00p | 11787298 |
17/10/2017 | 494.25p | 506.10p | 493.10p | 503.00p | 3620013 |
16/10/2017 | 494.00p | 495.72p | 487.40p | 493.00p | 3195457 |
13/10/2017 | 505.00p | 506.50p | 496.75p | 499.25p | 4461355 |
12/10/2017 | 506.00p | 509.00p | 504.00p | 508.00p | 70014 |
11/10/2017 | 512.00p | 515.50p | 505.00p | 508.50p | 58240 |
10/10/2017 | 512.50p | 512.50p | 500.50p | 505.50p | 115033 |
09/10/2017 | 522.50p | 522.50p | 513.50p | 513.50p | 156677 |
06/10/2017 | 514.00p | 520.00p | 511.50p | 516.50p | 145572 |
05/10/2017 | 495.75p | 519.50p | 495.75p | 514.00p | 151040 |
04/10/2017 | 515.00p | 515.00p | 494.75p | 497.00p | 387241 |
03/10/2017 | 515.50p | 518.50p | 509.00p | 517.50p | 585096 |
02/10/2017 | 509.00p | 516.50p | 507.50p | 515.00p | 1859277 |
29/09/2017 | 516.50p | 521.50p | 515.00p | 519.00p | 296041 |
28/09/2017 | 514.00p | 522.00p | 514.00p | 515.50p | 398963 |
27/09/2017 | 502.00p | 516.00p | 502.00p | 515.00p | 17583 |
26/09/2017 | 494.50p | 499.25p | 494.50p | 495.75p | 177440 |
25/09/2017 | 503.50p | 504.00p | 495.75p | 497.75p | 59966 |
22/09/2017 | 502.00p | 508.50p | 502.00p | 508.50p | 795905 |
21/09/2017 | 503.50p | 506.00p | 501.50p | 501.50p | 496581 |
20/09/2017 | 505.50p | 505.50p | 494.25p | 497.75p | 515699 |
19/09/2017 | 499.00p | 506.00p | 499.00p | 504.00p | 37951 |
18/09/2017 | 490.00p | 498.75p | 490.00p | 497.25p | 22538 |
15/09/2017 | 498.00p | 498.00p | 489.75p | 493.25p | 1383523 |
14/09/2017 | 502.00p | 504.50p | 496.25p | 501.00p | 1295487 |
13/09/2017 | 502.50p | 507.00p | 502.50p | 503.00p | 4292 |
12/09/2017 | 504.00p | 504.00p | 499.25p | 502.50p | 3360018 |
11/09/2017 | 492.75p | 504.50p | 492.25p | 504.50p | 149141 |
08/09/2017 | 491.75p | 495.25p | 487.50p | 488.50p | 56627 |
07/09/2017 | 485.00p | 489.50p | 483.75p | 483.75p | 38181 |
06/09/2017 | 486.50p | 490.00p | 485.00p | 485.75p | 47618 |
05/09/2017 | 500.50p | 502.00p | 489.50p | 489.50p | 476031 |
04/09/2017 | 495.00p | 500.50p | 495.00p | 498.00p | 124355 |
01/09/2017 | 507.50p | 507.50p | 501.00p | 502.50p | 953027 |
31/08/2017 | 503.00p | 506.50p | 503.00p | 504.50p | 1429301 |
30/08/2017 | 502.00p | 502.00p | 498.00p | 498.00p | 1076746 |
29/08/2017 | 504.00p | 504.00p | 498.75p | 501.00p | 471367 |
25/08/2017 | 505.00p | 508.50p | 505.00p | 506.50p | 352351 |
24/08/2017 | 504.50p | 508.50p | 501.50p | 503.50p | 961151 |
23/08/2017 | 498.75p | 508.00p | 498.00p | 501.50p | 24149 |
22/08/2017 | 509.00p | 509.00p | 499.25p | 501.00p | 149705 |
21/08/2017 | 501.00p | 501.00p | 496.50p | 498.00p | 18759 |
18/08/2017 | 492.25p | 502.50p | 490.50p | 502.50p | 52065 |
17/08/2017 | 511.50p | 512.00p | 500.00p | 500.00p | 209750 |
16/08/2017 | 508.50p | 518.00p | 508.50p | 512.50p | 42944 |
15/08/2017 | 507.00p | 512.00p | 506.00p | 512.00p | 2451511 |
14/08/2017 | 502.50p | 510.50p | 502.50p | 506.50p | 1066042 |
11/08/2017 | 502.00p | 504.50p | 493.75p | 495.50p | 61015 |
10/08/2017 | 516.00p | 517.00p | 504.00p | 508.00p | 1333803 |
09/08/2017 | 521.00p | 521.50p | 515.50p | 516.00p | 354909 |
08/08/2017 | 527.50p | 531.50p | 527.50p | 529.50p | 1146415 |
07/08/2017 | 525.50p | 529.00p | 525.50p | 529.00p | 521786 |
04/08/2017 | 519.00p | 529.00p | 519.00p | 525.50p | 246996 |
03/08/2017 | 507.50p | 521.00p | 503.00p | 521.00p | 113933 |
02/08/2017 | 514.00p | 514.00p | 511.50p | 512.00p | 1677288 |
01/08/2017 | 522.00p | 522.00p | 518.00p | 522.00p | 1098456 |
31/07/2017 | 517.00p | 522.00p | 514.00p | 514.50p | 1890787 |
28/07/2017 | 514.50p | 526.00p | 514.50p | 526.00p | 258975 |
27/07/2017 | 513.00p | 522.50p | 513.00p | 522.50p | 33690 |
26/07/2017 | 518.50p | 520.50p | 513.50p | 520.50p | 138800 |
25/07/2017 | 514.00p | 523.50p | 514.00p | 520.00p | 91544 |
24/07/2017 | 506.00p | 511.50p | 503.00p | 510.50p | 1400815 |
21/07/2017 | 512.50p | 512.50p | 503.50p | 505.00p | 408592 |
20/07/2017 | 501.00p | 513.00p | 493.50p | 511.00p | 1448176 |
19/07/2017 | 497.50p | 502.50p | 488.00p | 496.12p | 487734 |
18/07/2017 | 503.00p | 510.00p | 501.50p | 510.00p | 116792 |
17/07/2017 | 505.50p | 505.50p | 500.50p | 500.50p | 17208 |
14/07/2017 | 515.00p | 516.50p | 506.50p | 508.50p | 72377 |
13/07/2017 | 514.00p | 518.00p | 513.50p | 513.50p | 8244008 |
12/07/2017 | 517.50p | 518.00p | 512.50p | 513.00p | 1541484 |
11/07/2017 | 515.00p | 515.00p | 508.50p | 510.00p | 20699 |
10/07/2017 | 514.50p | 518.00p | 508.00p | 518.00p | 65663 |
07/07/2017 | 517.00p | 517.00p | 511.00p | 512.50p | 1862515 |
06/07/2017 | 507.00p | 521.50p | 506.50p | 521.50p | 205202 |
05/07/2017 | 524.50p | 527.00p | 519.50p | 523.50p | 3458659 |
04/07/2017 | 519.00p | 529.00p | 519.00p | 529.00p | 16652 |
03/07/2017 | 529.00p | 529.00p | 510.50p | 527.50p | 892767 |
30/06/2017 | 519.00p | 519.00p | 507.75p | 507.75p | 193255 |
29/06/2017 | 531.00p | 535.00p | 520.00p | 520.50p | 2598132 |
28/06/2017 | 519.00p | 528.50p | 515.50p | 528.50p | 192896 |
27/06/2017 | 513.00p | 522.50p | 513.00p | 520.75p | 30968 |
26/06/2017 | 513.00p | 519.00p | 512.50p | 514.25p | 30875 |
23/06/2017 | 512.50p | 514.50p | 508.00p | 510.00p | 263785 |
22/06/2017 | 513.50p | 517.00p | 508.00p | 517.00p | 23295 |
21/06/2017 | 514.00p | 516.50p | 507.50p | 516.00p | 7953 |
20/06/2017 | 521.00p | 521.00p | 515.00p | 515.50p | 4648 |
19/06/2017 | 517.50p | 522.50p | 516.00p | 519.00p | 149163 |
16/06/2017 | 514.50p | 520.26p | 508.55p | 513.50p | 4345161 |
15/06/2017 | 520.50p | 520.80p | 508.50p | 515.50p | 4808429 |
14/06/2017 | 532.00p | 537.60p | 521.75p | 522.00p | 4004077 |
13/06/2017 | 541.00p | 541.72p | 532.70p | 533.00p | 3263347 |
12/06/2017 | 530.00p | 538.50p | 528.30p | 534.50p | 8910473 |
09/06/2017 | 532.00p | 540.20p | 516.11p | 535.00p | 14046077 |
08/06/2017 | 501.00p | 525.30p | 495.80p | 521.50p | 14534086 |
07/06/2017 | 492.50p | 511.18p | 491.25p | 497.25p | 41745728 |
06/06/2017 | 503.50p | 509.20p | 500.70p | 506.50p | 5064296 |
05/06/2017 | 501.00p | 517.41p | 500.20p | 504.50p | 4135846 |
02/06/2017 | 514.00p | 516.50p | 501.35p | 509.50p | 3303200 |
01/06/2017 | 501.50p | 506.20p | 498.45p | 501.50p | 3111483 |
31/05/2017 | 500.50p | 511.00p | 500.16p | 504.50p | 7150074 |
30/05/2017 | 501.00p | 515.99p | 500.20p | 503.50p | 7585940 |
26/05/2017 | 506.50p | 512.00p | 497.69p | 512.00p | 2410745 |
25/05/2017 | 513.00p | 514.50p | 508.40p | 508.50p | 1168749 |
24/05/2017 | 501.50p | 510.34p | 500.06p | 507.00p | 5790495 |
23/05/2017 | 500.00p | 507.50p | 492.50p | 505.50p | 3650152 |
22/05/2017 | 503.50p | 503.80p | 489.33p | 494.75p | 5301707 |
19/05/2017 | 500.00p | 502.30p | 487.13p | 501.50p | 9210392 |
18/05/2017 | 499.50p | 512.36p | 480.45p | 490.00p | 16251491 |
17/05/2017 | 522.50p | 526.35p | 413.86p | 512.50p | 5037096 |
16/05/2017 | 527.50p | 527.50p | 517.38p | 527.00p | 2196127 |
15/05/2017 | 517.50p | 521.80p | 508.75p | 521.00p | 3378153 |
12/05/2017 | 513.00p | 514.80p | 507.30p | 510.00p | 922266 |
11/05/2017 | 523.00p | 523.00p | 505.24p | 512.50p | 2994617 |
10/05/2017 | 522.00p | 522.00p | 507.80p | 516.50p | 3372489 |
09/05/2017 | 531.50p | 533.61p | 516.50p | 516.50p | 7345274 |
08/05/2017 | 535.00p | 537.80p | 520.20p | 527.50p | 7063504 |
05/05/2017 | 520.00p | 535.22p | 516.20p | 532.50p | 6007820 |
04/05/2017 | 514.50p | 522.80p | 514.18p | 521.25p | 62534084 |
03/05/2017 | 510.00p | 513.50p | 508.20p | 512.00p | 54138860 |
02/05/2017 | 513.00p | 513.80p | 505.73p | 510.00p | 58273456 |
28/04/2017 | 499.25p | 512.80p | 496.82p | 505.50p | 7301622 |
27/04/2017 | 507.00p | 508.30p | 500.20p | 505.50p | 202840592 |
26/04/2017 | 521.00p | 521.00p | 505.70p | 518.00p | 5160636 |
25/04/2017 | 510.00p | 517.55p | 505.00p | 512.50p | 6422765 |
24/04/2017 | 500.00p | 510.00p | 492.26p | 510.00p | 12935139 |
21/04/2017 | 471.00p | 480.44p | 468.00p | 474.00p | 2096313 |
20/04/2017 | 470.00p | 479.80p | 469.50p | 473.50p | 4089606 |
19/04/2017 | 459.50p | 472.98p | 459.50p | 468.75p | 204478608 |
18/04/2017 | 465.75p | 470.20p | 458.06p | 466.75p | 63017944 |
13/04/2017 | 473.00p | 473.00p | 460.25p | 466.50p | 3240639 |
12/04/2017 | 481.50p | 485.16p | 471.45p | 473.50p | 2845445 |
11/04/2017 | 484.75p | 485.30p | 475.20p | 480.00p | 6797960 |
10/04/2017 | 490.75p | 492.77p | 395.46p | 485.75p | 1014520 |
07/04/2017 | 487.50p | 494.25p | 487.50p | 494.25p | 841587 |
06/04/2017 | 482.00p | 493.00p | 478.25p | 492.75p | 2365418 |
05/04/2017 | 487.25p | 495.20p | 485.55p | 487.75p | 1390409 |
04/04/2017 | 483.00p | 485.00p | 474.97p | 484.75p | 3396711 |
03/04/2017 | 487.50p | 490.51p | 394.25p | 480.50p | 2412621 |
31/03/2017 | 483.00p | 493.81p | 483.00p | 489.25p | 6022297 |
30/03/2017 | 489.75p | 497.72p | 488.30p | 490.25p | 6184931 |
29/03/2017 | 504.00p | 504.50p | 490.95p | 494.00p | 2825576 |
28/03/2017 | 492.25p | 499.50p | 490.30p | 498.50p | 1157140 |
27/03/2017 | 489.50p | 492.00p | 485.62p | 489.25p | 2690919 |
24/03/2017 | 491.00p | 496.30p | 488.57p | 493.75p | 33511172 |
23/03/2017 | 487.00p | 497.82p | 487.00p | 491.75p | 3495547 |
22/03/2017 | 480.25p | 497.45p | 394.85p | 491.75p | 4317002 |
21/03/2017 | 496.50p | 501.83p | 487.50p | 488.75p | 3062662 |
20/03/2017 | 485.00p | 492.45p | 484.50p | 491.75p | 2292651 |
17/03/2017 | 487.75p | 495.55p | 486.55p | 490.25p | 5372315 |
16/03/2017 | 479.50p | 493.55p | 468.99p | 490.25p | 17867772 |
15/03/2017 | 461.00p | 477.44p | 461.00p | 473.00p | 2538014 |
14/03/2017 | 478.50p | 480.50p | 466.93p | 467.75p | 7425980 |
13/03/2017 | 481.25p | 481.40p | 473.55p | 474.25p | 11272049 |
10/03/2017 | 475.00p | 487.00p | 474.33p | 481.50p | 8914160 |
09/03/2017 | 468.00p | 475.70p | 410.62p | 472.63p | 7887956 |
08/03/2017 | 459.25p | 466.05p | 457.30p | 464.00p | 5345311 |
07/03/2017 | 459.25p | 459.30p | 367.27p | 457.00p | 3538942 |
06/03/2017 | 454.50p | 464.00p | 454.05p | 458.00p | 1185108 |
03/03/2017 | 446.00p | 459.55p | 368.05p | 458.87p | 8671951 |
02/03/2017 | 450.00p | 456.55p | 448.00p | 448.00p | 1682374 |
01/03/2017 | 436.75p | 456.50p | 436.75p | 456.50p | 5850893 |
28/02/2017 | 433.00p | 441.50p | 431.75p | 441.50p | 2286170 |
27/02/2017 | 428.00p | 433.55p | 426.36p | 432.00p | 1891670 |
24/02/2017 | 434.50p | 435.14p | 422.90p | 426.50p | 2537738 |
23/02/2017 | 436.50p | 437.44p | 429.55p | 430.75p | 1645126 |
22/02/2017 | 434.00p | 443.16p | 428.30p | 433.00p | 11742060 |
21/02/2017 | 439.25p | 445.59p | 434.05p | 440.25p | 2092040 |
20/02/2017 | 437.00p | 444.10p | 436.00p | 438.75p | 10905995 |
17/02/2017 | 445.00p | 445.00p | 433.85p | 441.00p | 1209167 |
16/02/2017 | 446.75p | 447.30p | 440.97p | 444.25p | 4844655 |
15/02/2017 | 429.75p | 448.00p | 429.75p | 445.50p | 5186529 |
14/02/2017 | 434.50p | 440.80p | 431.85p | 439.75p | 3421135 |
13/02/2017 | 425.00p | 437.71p | 425.00p | 435.75p | 3117310 |
10/02/2017 | 436.50p | 439.30p | 426.84p | 430.00p | 6368539 |
09/02/2017 | 425.00p | 437.75p | 422.38p | 436.00p | 7836402 |
08/02/2017 | 436.75p | 441.62p | 421.50p | 431.50p | 7897237 |
07/02/2017 | 450.00p | 450.00p | 437.80p | 438.00p | 61917992 |
06/02/2017 | 457.50p | 460.80p | 362.47p | 448.50p | 10171718 |
03/02/2017 | 452.00p | 461.80p | 452.00p | 458.75p | 31329158 |
02/02/2017 | 453.25p | 457.05p | 441.70p | 456.25p | 109152304 |
01/02/2017 | 446.00p | 449.50p | 440.37p | 441.00p | 136843552 |
*Close Price adjusted for both dividends and splits