Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/11/2017 | 508.00p | 512.00p | 498.20p | 506.00p | 881271 |
29/11/2017 | 505.50p | 515.00p | 500.88p | 512.50p | 538157 |
28/11/2017 | 499.40p | 504.50p | 495.70p | 499.70p | 873842 |
27/11/2017 | 508.00p | 511.74p | 500.00p | 503.00p | 479168 |
24/11/2017 | 513.50p | 523.25p | 502.81p | 503.00p | 809424 |
23/11/2017 | 506.00p | 521.00p | 506.00p | 517.00p | 541625 |
22/11/2017 | 515.00p | 522.00p | 508.00p | 512.00p | 1472158 |
21/11/2017 | 524.50p | 524.50p | 510.50p | 511.00p | 998957 |
20/11/2017 | 535.50p | 543.00p | 540.00p | 525.50p | 1171067 |
17/11/2017 | 522.50p | 538.50p | 515.50p | 536.00p | 1449594 |
16/11/2017 | 497.20p | 531.00p | 494.39p | 525.50p | 1958325 |
15/11/2017 | 514.00p | 514.00p | 469.15p | 496.20p | 4522806 |
14/11/2017 | 512.50p | 520.50p | 512.00p | 519.00p | 712231 |
13/11/2017 | 519.00p | 521.37p | 505.50p | 511.00p | 648681 |
10/11/2017 | 526.50p | 526.50p | 511.42p | 519.00p | 772764 |
09/11/2017 | 544.00p | 544.00p | 513.50p | 514.50p | 1334016 |
08/11/2017 | 552.50p | 557.00p | 541.50p | 545.00p | 735328 |
07/11/2017 | 572.00p | 572.00p | 555.50p | 557.00p | 642292 |
06/11/2017 | 564.50p | 571.50p | 564.50p | 567.50p | 462780 |
03/11/2017 | 579.00p | 579.00p | 563.50p | 565.50p | 517412 |
02/11/2017 | 574.00p | 579.00p | 569.00p | 577.00p | 684875 |
01/11/2017 | 566.50p | 581.50p | 566.50p | 577.50p | 608441 |
31/10/2017 | 563.00p | 568.50p | 559.50p | 566.50p | 907232 |
30/10/2017 | 550.00p | 562.50p | 548.03p | 562.00p | 1227570 |
27/10/2017 | 577.50p | 577.50p | 552.00p | 555.00p | 792549 |
26/10/2017 | 580.50p | 583.50p | 574.32p | 576.50p | 375793 |
25/10/2017 | 588.00p | 588.00p | 576.50p | 579.50p | 951649 |
24/10/2017 | 579.50p | 587.00p | 579.50p | 583.00p | 632821 |
23/10/2017 | 584.50p | 591.50p | 580.00p | 580.00p | 505383 |
20/10/2017 | 589.00p | 590.86p | 585.50p | 588.50p | 2140057 |
19/10/2017 | 585.00p | 589.75p | 581.50p | 586.50p | 975455 |
18/10/2017 | 577.00p | 584.00p | 575.00p | 582.00p | 2630207 |
17/10/2017 | 564.50p | 575.25p | 564.50p | 574.50p | 900774 |
16/10/2017 | 573.00p | 573.00p | 565.00p | 568.50p | 598859 |
13/10/2017 | 561.00p | 574.00p | 558.50p | 573.00p | 622518 |
12/10/2017 | 560.00p | 560.50p | 556.50p | 559.50p | 406993 |
11/10/2017 | 552.00p | 560.00p | 552.00p | 556.00p | 704676 |
10/10/2017 | 557.00p | 560.50p | 556.50p | 559.00p | 232805 |
09/10/2017 | 568.00p | 569.50p | 556.00p | 556.00p | 349262 |
06/10/2017 | 566.50p | 572.00p | 566.50p | 567.50p | 217759 |
05/10/2017 | 551.50p | 571.50p | 551.50p | 568.00p | 330320 |
04/10/2017 | 572.50p | 572.50p | 560.00p | 561.00p | 610131 |
03/10/2017 | 575.00p | 576.50p | 566.50p | 571.50p | 428404 |
02/10/2017 | 555.50p | 575.00p | 554.00p | 573.50p | 1154640 |
29/09/2017 | 526.00p | 554.00p | 526.00p | 553.00p | 720451 |
28/09/2017 | 523.00p | 526.50p | 520.50p | 524.50p | 655378 |
27/09/2017 | 520.50p | 526.00p | 517.00p | 521.00p | 848211 |
26/09/2017 | 511.00p | 511.00p | 508.00p | 510.00p | 675624 |
25/09/2017 | 512.00p | 517.50p | 508.00p | 511.00p | 369512 |
22/09/2017 | 514.00p | 518.00p | 510.00p | 514.00p | 269415 |
21/09/2017 | 522.50p | 527.00p | 515.00p | 515.00p | 331724 |
20/09/2017 | 535.00p | 541.00p | 532.50p | 534.50p | 445663 |
19/09/2017 | 532.50p | 537.50p | 530.00p | 533.50p | 516351 |
18/09/2017 | 532.00p | 537.50p | 530.00p | 532.00p | 519504 |
15/09/2017 | 535.50p | 535.50p | 524.00p | 532.50p | 1480678 |
14/09/2017 | 529.00p | 543.50p | 528.00p | 535.00p | 719257 |
13/09/2017 | 535.00p | 535.00p | 523.00p | 532.50p | 540783 |
12/09/2017 | 532.50p | 533.00p | 518.50p | 531.00p | 1186438 |
11/09/2017 | 535.00p | 539.00p | 532.50p | 535.50p | 344069 |
08/09/2017 | 552.00p | 552.00p | 533.00p | 538.00p | 388126 |
07/09/2017 | 546.50p | 550.00p | 542.00p | 547.50p | 274135 |
06/09/2017 | 551.00p | 551.00p | 536.00p | 540.00p | 525039 |
05/09/2017 | 538.00p | 552.50p | 538.00p | 547.50p | 430063 |
04/09/2017 | 547.50p | 548.50p | 540.50p | 541.00p | 344898 |
01/09/2017 | 547.50p | 547.50p | 540.00p | 546.00p | 342859 |
31/08/2017 | 545.00p | 545.00p | 536.50p | 544.00p | 615978 |
30/08/2017 | 532.50p | 540.50p | 530.00p | 537.50p | 492334 |
29/08/2017 | 535.00p | 535.00p | 526.50p | 528.50p | 448854 |
25/08/2017 | 530.00p | 537.50p | 529.00p | 535.50p | 253708 |
24/08/2017 | 522.00p | 536.00p | 522.00p | 530.50p | 501299 |
23/08/2017 | 529.00p | 533.00p | 522.50p | 530.00p | 316457 |
22/08/2017 | 533.50p | 539.50p | 532.00p | 532.50p | 344973 |
21/08/2017 | 532.00p | 536.00p | 526.00p | 534.00p | 304488 |
18/08/2017 | 531.00p | 535.00p | 524.00p | 531.50p | 448265 |
17/08/2017 | 529.00p | 537.00p | 527.00p | 533.00p | 822435 |
16/08/2017 | 523.50p | 529.00p | 521.50p | 528.00p | 406942 |
15/08/2017 | 517.50p | 523.00p | 515.50p | 522.50p | 483738 |
14/08/2017 | 517.50p | 522.50p | 509.00p | 522.00p | 654193 |
11/08/2017 | 511.00p | 513.00p | 503.50p | 512.50p | 399325 |
10/08/2017 | 519.00p | 525.50p | 511.50p | 512.00p | 484443 |
09/08/2017 | 525.00p | 525.00p | 517.50p | 522.50p | 295330 |
08/08/2017 | 522.00p | 523.50p | 517.00p | 523.50p | 434145 |
07/08/2017 | 521.00p | 526.50p | 516.00p | 519.50p | 693933 |
04/08/2017 | 542.00p | 542.00p | 513.00p | 521.00p | 1150728 |
03/08/2017 | 533.50p | 543.00p | 533.50p | 541.00p | 245134 |
02/08/2017 | 543.00p | 544.50p | 532.00p | 532.00p | 234270 |
01/08/2017 | 538.00p | 544.50p | 536.50p | 541.00p | 529527 |
31/07/2017 | 527.50p | 538.00p | 525.50p | 538.00p | 1090935 |
28/07/2017 | 533.00p | 533.50p | 523.00p | 527.50p | 568308 |
27/07/2017 | 532.00p | 539.50p | 530.00p | 532.00p | 589936 |
26/07/2017 | 542.00p | 543.50p | 530.00p | 532.50p | 760699 |
25/07/2017 | 542.00p | 542.50p | 531.00p | 541.50p | 456415 |
24/07/2017 | 539.50p | 544.50p | 532.50p | 538.50p | 984777 |
21/07/2017 | 540.00p | 542.50p | 533.00p | 542.00p | 585995 |
20/07/2017 | 542.50p | 545.00p | 536.00p | 538.50p | 443372 |
19/07/2017 | 529.00p | 541.00p | 522.50p | 538.50p | 680604 |
18/07/2017 | 518.00p | 525.00p | 512.00p | 525.00p | 640101 |
17/07/2017 | 521.00p | 526.00p | 518.50p | 520.00p | 538836 |
14/07/2017 | 529.00p | 529.00p | 519.00p | 521.00p | 495316 |
13/07/2017 | 518.50p | 528.00p | 514.00p | 527.00p | 800661 |
12/07/2017 | 521.50p | 525.00p | 513.50p | 517.00p | 810949 |
11/07/2017 | 527.50p | 531.00p | 517.00p | 520.50p | 741597 |
10/07/2017 | 529.50p | 532.50p | 524.50p | 528.50p | 579194 |
07/07/2017 | 530.50p | 531.50p | 522.50p | 530.00p | 673744 |
06/07/2017 | 537.00p | 537.50p | 527.00p | 530.00p | 780226 |
05/07/2017 | 524.00p | 538.00p | 519.00p | 536.50p | 1367707 |
04/07/2017 | 517.50p | 521.00p | 513.00p | 520.00p | 492881 |
03/07/2017 | 525.50p | 533.00p | 511.50p | 518.50p | 730545 |
30/06/2017 | 528.50p | 528.50p | 518.00p | 523.50p | 642762 |
29/06/2017 | 525.00p | 529.00p | 516.00p | 521.50p | 808832 |
28/06/2017 | 525.00p | 533.50p | 521.50p | 528.00p | 917790 |
27/06/2017 | 532.00p | 537.50p | 520.50p | 527.00p | 848965 |
26/06/2017 | 536.50p | 542.00p | 533.50p | 534.00p | 876382 |
23/06/2017 | 534.00p | 540.00p | 529.50p | 532.00p | 1010154 |
22/06/2017 | 531.00p | 541.50p | 531.00p | 538.00p | 1180984 |
21/06/2017 | 531.00p | 544.00p | 530.00p | 534.00p | 1276460 |
20/06/2017 | 536.00p | 546.50p | 532.00p | 532.00p | 1605267 |
19/06/2017 | 553.00p | 553.00p | 534.50p | 535.00p | 742318 |
16/06/2017 | 549.50p | 556.50p | 538.00p | 541.50p | 2523506 |
15/06/2017 | 592.50p | 592.50p | 529.86p | 551.00p | 3617261 |
14/06/2017 | 584.00p | 591.50p | 582.50p | 589.00p | 1219980 |
13/06/2017 | 597.00p | 597.00p | 559.86p | 585.00p | 1422123 |
12/06/2017 | 585.00p | 587.50p | 579.34p | 585.00p | 633427 |
09/06/2017 | 600.00p | 600.00p | 569.17p | 579.00p | 4945631 |
08/06/2017 | 606.50p | 610.50p | 602.00p | 610.50p | 901569 |
07/06/2017 | 596.50p | 606.50p | 596.50p | 603.00p | 832693 |
06/06/2017 | 605.00p | 609.50p | 593.00p | 595.50p | 856951 |
05/06/2017 | 614.00p | 617.00p | 596.38p | 604.00p | 1149255 |
02/06/2017 | 618.00p | 618.00p | 605.50p | 611.00p | 1682439 |
01/06/2017 | 631.50p | 638.00p | 613.00p | 615.00p | 1332588 |
31/05/2017 | 628.00p | 634.00p | 623.50p | 631.50p | 971513 |
30/05/2017 | 628.00p | 628.00p | 615.50p | 624.50p | 1263681 |
26/05/2017 | 635.00p | 635.00p | 617.00p | 617.00p | 1201271 |
25/05/2017 | 625.00p | 633.50p | 623.50p | 632.00p | 483625 |
24/05/2017 | 623.00p | 627.50p | 622.50p | 627.00p | 588449 |
23/05/2017 | 622.00p | 628.00p | 621.50p | 622.50p | 543789 |
22/05/2017 | 627.50p | 630.02p | 619.00p | 625.00p | 762517 |
19/05/2017 | 620.00p | 632.00p | 618.00p | 627.00p | 812749 |
18/05/2017 | 621.00p | 623.25p | 612.50p | 618.50p | 1152981 |
17/05/2017 | 617.50p | 629.50p | 614.50p | 623.00p | 1216402 |
16/05/2017 | 635.50p | 648.50p | 607.00p | 620.00p | 3096425 |
15/05/2017 | 635.00p | 638.00p | 628.00p | 636.50p | 1157902 |
12/05/2017 | 638.50p | 638.50p | 630.00p | 633.50p | 660636 |
11/05/2017 | 638.00p | 638.00p | 625.00p | 636.50p | 1001495 |
10/05/2017 | 627.00p | 634.50p | 625.20p | 632.50p | 2570065 |
09/05/2017 | 620.00p | 627.50p | 620.00p | 622.00p | 991115 |
08/05/2017 | 625.50p | 629.00p | 617.00p | 621.00p | 845094 |
05/05/2017 | 616.50p | 622.50p | 609.50p | 622.50p | 678245 |
04/05/2017 | 610.50p | 619.00p | 603.00p | 617.50p | 905687 |
03/05/2017 | 617.50p | 621.38p | 605.00p | 609.50p | 1035644 |
02/05/2017 | 600.00p | 616.00p | 598.67p | 616.00p | 946820 |
28/04/2017 | 593.50p | 603.50p | 593.00p | 603.50p | 1708146 |
27/04/2017 | 592.50p | 606.00p | 586.75p | 601.50p | 1379855 |
26/04/2017 | 583.00p | 595.50p | 583.00p | 592.00p | 815534 |
25/04/2017 | 597.00p | 597.50p | 586.00p | 589.50p | 1204942 |
24/04/2017 | 594.00p | 595.50p | 586.50p | 595.00p | 938953 |
21/04/2017 | 588.50p | 588.50p | 574.00p | 583.50p | 782679 |
20/04/2017 | 588.00p | 589.38p | 575.96p | 584.50p | 662317 |
19/04/2017 | 574.50p | 585.50p | 572.47p | 585.50p | 998333 |
18/04/2017 | 568.00p | 576.00p | 564.50p | 574.00p | 1283789 |
13/04/2017 | 556.00p | 568.00p | 551.00p | 568.00p | 1634243 |
12/04/2017 | 556.00p | 560.00p | 551.00p | 553.50p | 1090020 |
11/04/2017 | 550.00p | 560.00p | 545.50p | 559.00p | 1511966 |
10/04/2017 | 549.00p | 554.14p | 542.86p | 549.00p | 1217542 |
07/04/2017 | 542.50p | 553.50p | 542.50p | 546.50p | 757526 |
06/04/2017 | 536.00p | 549.50p | 536.00p | 548.50p | 1285649 |
05/04/2017 | 548.00p | 550.50p | 540.00p | 548.50p | 1163389 |
04/04/2017 | 535.50p | 545.00p | 535.50p | 545.00p | 1191674 |
03/04/2017 | 540.00p | 543.00p | 534.00p | 541.50p | 789114 |
31/03/2017 | 531.00p | 544.50p | 531.00p | 543.00p | 880682 |
30/03/2017 | 530.00p | 542.50p | 530.00p | 536.00p | 799848 |
29/03/2017 | 539.50p | 545.00p | 528.50p | 533.00p | 1138905 |
28/03/2017 | 536.50p | 543.50p | 529.75p | 543.50p | 713862 |
27/03/2017 | 540.00p | 540.00p | 529.50p | 532.00p | 1309702 |
24/03/2017 | 562.00p | 562.00p | 537.82p | 539.50p | 2959661 |
23/03/2017 | 562.00p | 565.50p | 553.00p | 560.00p | 1328964 |
22/03/2017 | 554.50p | 561.00p | 542.16p | 561.00p | 1311770 |
21/03/2017 | 564.50p | 564.50p | 548.50p | 549.50p | 966407 |
20/03/2017 | 554.00p | 556.50p | 546.50p | 555.00p | 629312 |
17/03/2017 | 549.00p | 563.00p | 544.30p | 557.00p | 1881144 |
16/03/2017 | 548.50p | 553.50p | 537.66p | 549.50p | 1106295 |
15/03/2017 | 570.00p | 572.00p | 554.50p | 560.00p | 861451 |
14/03/2017 | 577.00p | 577.00p | 562.50p | 566.50p | 1178318 |
13/03/2017 | 565.50p | 572.74p | 561.58p | 570.50p | 1111627 |
10/03/2017 | 556.00p | 562.19p | 552.00p | 560.00p | 832633 |
09/03/2017 | 556.50p | 557.80p | 548.00p | 557.50p | 658939 |
08/03/2017 | 558.00p | 558.00p | 551.50p | 552.00p | 1248006 |
07/03/2017 | 558.50p | 561.50p | 549.50p | 552.50p | 1088395 |
06/03/2017 | 552.00p | 559.50p | 549.50p | 555.00p | 907989 |
03/03/2017 | 553.50p | 553.50p | 545.00p | 550.00p | 618728 |
02/03/2017 | 566.50p | 567.13p | 549.50p | 552.50p | 1594354 |
01/03/2017 | 546.00p | 561.50p | 543.50p | 561.00p | 1362519 |
28/02/2017 | 550.00p | 550.00p | 536.50p | 542.00p | 1076091 |
27/02/2017 | 546.00p | 546.00p | 533.96p | 544.00p | 1012513 |
24/02/2017 | 533.50p | 543.07p | 529.50p | 536.50p | 937127 |
23/02/2017 | 533.50p | 543.38p | 527.00p | 531.00p | 1418330 |
22/02/2017 | 537.00p | 537.00p | 526.53p | 532.50p | 1939340 |
21/02/2017 | 516.00p | 536.00p | 516.00p | 527.50p | 1465650 |
20/02/2017 | 534.50p | 541.00p | 525.00p | 529.00p | 1465108 |
17/02/2017 | 544.00p | 544.50p | 531.50p | 538.50p | 769882 |
*Close Price adjusted for both dividends and splits