Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/10/2017 | 406.50p | 413.10p | 406.50p | 410.70p | 1867317 |
27/10/2017 | 413.60p | 413.60p | 405.30p | 407.50p | 2504089 |
26/10/2017 | 407.80p | 413.20p | 406.70p | 411.60p | 2820820 |
25/10/2017 | 405.50p | 410.40p | 403.90p | 407.60p | 3810231 |
24/10/2017 | 406.80p | 409.37p | 404.40p | 405.00p | 2978886 |
23/10/2017 | 403.50p | 408.20p | 400.40p | 407.50p | 2222818 |
20/10/2017 | 401.00p | 404.30p | 399.50p | 402.10p | 3768378 |
19/10/2017 | 408.10p | 410.90p | 398.60p | 399.50p | 2843265 |
18/10/2017 | 406.80p | 411.90p | 404.70p | 410.10p | 3959711 |
17/10/2017 | 413.10p | 414.58p | 406.60p | 407.40p | 4779008 |
16/10/2017 | 424.10p | 425.51p | 410.50p | 414.50p | 5592797 |
13/10/2017 | 423.90p | 427.70p | 423.90p | 425.80p | 1615779 |
12/10/2017 | 424.00p | 426.30p | 423.50p | 425.20p | 1078651 |
11/10/2017 | 426.50p | 428.30p | 424.30p | 426.20p | 1173307 |
10/10/2017 | 433.00p | 433.00p | 426.90p | 428.20p | 1627820 |
09/10/2017 | 435.40p | 436.30p | 428.90p | 430.90p | 1815462 |
06/10/2017 | 435.00p | 436.60p | 433.30p | 435.10p | 1437458 |
05/10/2017 | 432.90p | 434.70p | 428.10p | 434.00p | 1809720 |
04/10/2017 | 435.00p | 437.10p | 430.80p | 433.40p | 2898274 |
03/10/2017 | 441.10p | 442.00p | 438.20p | 440.40p | 1721483 |
02/10/2017 | 431.20p | 441.10p | 431.20p | 439.10p | 1856027 |
29/09/2017 | 431.10p | 433.50p | 429.40p | 431.00p | 1319835 |
28/09/2017 | 430.00p | 434.00p | 427.70p | 431.00p | 1301378 |
27/09/2017 | 423.80p | 429.90p | 421.90p | 429.80p | 1363349 |
26/09/2017 | 421.00p | 424.50p | 416.80p | 422.30p | 1559715 |
25/09/2017 | 416.90p | 425.10p | 416.90p | 421.00p | 1348279 |
22/09/2017 | 411.60p | 420.70p | 411.10p | 418.70p | 1030358 |
21/09/2017 | 416.90p | 417.90p | 413.00p | 413.70p | 1260621 |
20/09/2017 | 419.20p | 424.40p | 416.20p | 417.80p | 2101926 |
19/09/2017 | 415.00p | 419.40p | 414.20p | 418.60p | 1230925 |
18/09/2017 | 411.70p | 416.00p | 408.40p | 413.70p | 1481049 |
15/09/2017 | 412.30p | 412.30p | 407.20p | 410.60p | 1986627 |
14/09/2017 | 414.00p | 417.30p | 408.50p | 411.40p | 2691329 |
13/09/2017 | 415.00p | 415.20p | 409.50p | 412.80p | 2201346 |
12/09/2017 | 404.60p | 415.80p | 404.40p | 415.60p | 3446053 |
11/09/2017 | 406.20p | 406.40p | 401.40p | 404.10p | 2782313 |
08/09/2017 | 419.30p | 419.30p | 398.30p | 403.00p | 5047750 |
07/09/2017 | 424.00p | 428.20p | 422.40p | 426.90p | 1116347 |
06/09/2017 | 430.80p | 430.80p | 423.60p | 424.00p | 1425690 |
05/09/2017 | 429.60p | 432.30p | 428.90p | 430.30p | 1232541 |
04/09/2017 | 427.70p | 430.90p | 426.60p | 429.30p | 757096 |
01/09/2017 | 426.50p | 431.90p | 426.50p | 431.00p | 1195545 |
31/08/2017 | 416.70p | 428.60p | 416.20p | 426.00p | 1394670 |
30/08/2017 | 415.40p | 415.70p | 409.70p | 414.80p | 1348038 |
29/08/2017 | 422.80p | 422.80p | 410.30p | 411.80p | 1901158 |
25/08/2017 | 423.10p | 431.70p | 421.80p | 421.80p | 1325082 |
24/08/2017 | 424.30p | 430.60p | 422.80p | 422.80p | 1552475 |
23/08/2017 | 424.50p | 425.40p | 422.90p | 423.50p | 1180278 |
22/08/2017 | 424.20p | 426.50p | 422.90p | 423.00p | 1239566 |
21/08/2017 | 423.30p | 424.30p | 421.60p | 423.40p | 1168587 |
18/08/2017 | 424.20p | 424.90p | 421.20p | 424.00p | 1616076 |
17/08/2017 | 425.10p | 428.80p | 424.80p | 425.00p | 1337346 |
16/08/2017 | 421.80p | 426.20p | 420.00p | 425.40p | 1149911 |
15/08/2017 | 423.20p | 425.10p | 419.30p | 420.20p | 958958 |
14/08/2017 | 421.30p | 424.50p | 420.30p | 421.60p | 803300 |
11/08/2017 | 420.00p | 421.90p | 415.60p | 420.70p | 2205258 |
10/08/2017 | 424.70p | 425.30p | 420.30p | 421.00p | 1515345 |
09/08/2017 | 423.40p | 424.70p | 421.00p | 424.70p | 1023983 |
08/08/2017 | 422.70p | 425.80p | 422.40p | 424.70p | 1527336 |
07/08/2017 | 425.50p | 427.20p | 421.20p | 423.10p | 1225468 |
04/08/2017 | 423.90p | 427.20p | 420.60p | 426.30p | 1254391 |
03/08/2017 | 421.30p | 427.20p | 421.00p | 424.00p | 1747933 |
02/08/2017 | 426.10p | 426.10p | 421.00p | 421.60p | 2019885 |
01/08/2017 | 427.30p | 429.70p | 424.60p | 425.50p | 2489827 |
31/07/2017 | 427.40p | 430.10p | 423.80p | 424.90p | 3336008 |
28/07/2017 | 430.30p | 432.40p | 426.50p | 427.80p | 2643328 |
27/07/2017 | 433.30p | 435.00p | 429.70p | 432.60p | 2234297 |
26/07/2017 | 432.40p | 433.70p | 429.50p | 432.40p | 1930706 |
25/07/2017 | 424.70p | 431.00p | 424.20p | 429.00p | 2392588 |
24/07/2017 | 430.80p | 430.80p | 420.90p | 421.70p | 2996978 |
21/07/2017 | 433.50p | 434.50p | 426.80p | 429.90p | 1951026 |
20/07/2017 | 437.00p | 444.30p | 432.00p | 432.80p | 2603007 |
19/07/2017 | 428.90p | 434.50p | 426.30p | 429.20p | 2356396 |
18/07/2017 | 425.00p | 429.70p | 423.30p | 427.90p | 2476977 |
17/07/2017 | 420.30p | 428.80p | 419.00p | 427.10p | 2367110 |
14/07/2017 | 426.80p | 428.20p | 418.50p | 419.90p | 1548822 |
13/07/2017 | 423.90p | 428.40p | 419.80p | 425.50p | 2684124 |
12/07/2017 | 418.70p | 421.50p | 413.70p | 420.50p | 3348446 |
11/07/2017 | 415.20p | 419.70p | 414.70p | 417.50p | 3850999 |
10/07/2017 | 417.70p | 417.70p | 412.40p | 414.40p | 1400843 |
07/07/2017 | 410.00p | 416.40p | 406.10p | 416.40p | 2075022 |
06/07/2017 | 414.70p | 418.30p | 411.50p | 417.70p | 2252140 |
05/07/2017 | 405.30p | 416.50p | 404.80p | 414.50p | 2634351 |
04/07/2017 | 406.20p | 409.00p | 402.80p | 406.70p | 1793633 |
03/07/2017 | 408.70p | 410.80p | 403.10p | 405.10p | 2079244 |
30/06/2017 | 408.10p | 409.70p | 405.60p | 407.10p | 2833771 |
29/06/2017 | 413.00p | 413.00p | 406.20p | 408.60p | 2145062 |
28/06/2017 | 411.00p | 416.80p | 409.00p | 412.80p | 1609189 |
27/06/2017 | 417.90p | 419.50p | 409.90p | 412.30p | 1390726 |
26/06/2017 | 422.70p | 425.60p | 418.40p | 418.40p | 1270506 |
23/06/2017 | 416.20p | 422.80p | 414.90p | 420.70p | 1794306 |
22/06/2017 | 422.30p | 422.30p | 413.80p | 416.40p | 2599710 |
21/06/2017 | 429.20p | 430.00p | 419.60p | 419.60p | 2541751 |
20/06/2017 | 438.00p | 439.00p | 429.00p | 429.30p | 1493580 |
19/06/2017 | 438.00p | 439.50p | 435.50p | 437.70p | 1141661 |
16/06/2017 | 432.00p | 439.00p | 429.70p | 434.80p | 4925683 |
15/06/2017 | 444.10p | 445.00p | 419.30p | 431.00p | 10023254 |
14/06/2017 | 455.10p | 457.30p | 451.90p | 454.30p | 1838679 |
13/06/2017 | 447.60p | 456.20p | 445.55p | 453.40p | 1944032 |
12/06/2017 | 445.00p | 450.80p | 443.80p | 445.30p | 2704602 |
09/06/2017 | 454.00p | 454.00p | 433.40p | 441.90p | 4827077 |
08/06/2017 | 450.40p | 454.50p | 447.37p | 454.50p | 1487057 |
07/06/2017 | 444.90p | 456.90p | 444.90p | 450.70p | 4668967 |
06/06/2017 | 451.80p | 453.90p | 441.00p | 441.00p | 2146619 |
05/06/2017 | 455.30p | 457.10p | 451.78p | 452.90p | 1406416 |
02/06/2017 | 458.00p | 459.90p | 452.50p | 453.60p | 1492341 |
01/06/2017 | 454.20p | 460.60p | 452.80p | 458.40p | 2278925 |
31/05/2017 | 457.80p | 459.30p | 452.00p | 453.00p | 1765946 |
30/05/2017 | 454.20p | 457.80p | 452.50p | 456.60p | 1574986 |
26/05/2017 | 457.80p | 458.50p | 454.80p | 455.10p | 1616727 |
25/05/2017 | 453.50p | 458.30p | 452.00p | 456.70p | 1811501 |
24/05/2017 | 459.90p | 459.90p | 451.80p | 452.70p | 3000058 |
23/05/2017 | 465.70p | 466.80p | 459.20p | 459.20p | 2498467 |
22/05/2017 | 464.00p | 468.90p | 462.20p | 466.00p | 1853704 |
19/05/2017 | 457.00p | 462.10p | 457.00p | 460.90p | 2298669 |
18/05/2017 | 460.10p | 461.40p | 453.90p | 456.70p | 1764543 |
17/05/2017 | 462.30p | 466.10p | 461.30p | 463.00p | 1227417 |
16/05/2017 | 463.50p | 464.60p | 460.50p | 463.10p | 1615757 |
15/05/2017 | 466.60p | 466.60p | 461.80p | 462.10p | 1395977 |
12/05/2017 | 467.50p | 469.50p | 464.60p | 465.90p | 1535828 |
11/05/2017 | 474.20p | 475.90p | 465.60p | 467.70p | 1945427 |
10/05/2017 | 473.80p | 479.50p | 472.80p | 474.50p | 2518824 |
09/05/2017 | 475.20p | 479.30p | 470.90p | 473.20p | 2437311 |
08/05/2017 | 472.70p | 476.20p | 470.00p | 475.70p | 4320028 |
05/05/2017 | 472.20p | 473.00p | 468.80p | 472.20p | 1284634 |
04/05/2017 | 469.10p | 472.40p | 465.00p | 470.90p | 1835546 |
03/05/2017 | 468.80p | 469.70p | 465.70p | 467.00p | 1749123 |
02/05/2017 | 465.60p | 470.20p | 461.86p | 469.40p | 2245246 |
28/04/2017 | 465.00p | 465.00p | 459.80p | 463.00p | 2586103 |
27/04/2017 | 467.60p | 469.00p | 459.30p | 464.20p | 4920947 |
26/04/2017 | 466.00p | 471.60p | 463.70p | 471.00p | 2914167 |
25/04/2017 | 469.00p | 470.00p | 462.50p | 465.00p | 3130069 |
24/04/2017 | 468.20p | 473.40p | 468.10p | 470.50p | 2579031 |
21/04/2017 | 459.80p | 464.60p | 457.90p | 462.70p | 2493743 |
20/04/2017 | 464.50p | 467.08p | 459.00p | 460.80p | 4282836 |
19/04/2017 | 465.00p | 472.70p | 462.50p | 463.70p | 4270371 |
18/04/2017 | 453.40p | 463.60p | 452.71p | 463.10p | 9291737 |
13/04/2017 | 440.90p | 453.20p | 439.50p | 452.10p | 5387310 |
12/04/2017 | 435.00p | 450.00p | 433.92p | 440.00p | 4830172 |
11/04/2017 | 425.40p | 436.10p | 424.20p | 434.70p | 3318999 |
10/04/2017 | 433.00p | 433.00p | 425.30p | 426.10p | 2307562 |
07/04/2017 | 432.20p | 432.50p | 425.90p | 432.10p | 2775790 |
06/04/2017 | 421.60p | 431.50p | 420.10p | 430.60p | 3700627 |
05/04/2017 | 426.40p | 426.50p | 420.50p | 422.80p | 2869870 |
04/04/2017 | 429.80p | 432.00p | 421.40p | 425.00p | 3396582 |
03/04/2017 | 434.60p | 435.01p | 426.70p | 429.20p | 2115730 |
31/03/2017 | 432.40p | 434.10p | 428.70p | 433.70p | 2269999 |
30/03/2017 | 432.30p | 435.20p | 430.91p | 434.10p | 1570418 |
29/03/2017 | 432.70p | 434.20p | 428.80p | 430.50p | 2697420 |
28/03/2017 | 431.90p | 435.50p | 429.10p | 432.70p | 6405673 |
27/03/2017 | 429.40p | 433.50p | 427.50p | 433.00p | 4221985 |
24/03/2017 | 430.00p | 432.00p | 426.40p | 430.90p | 3093720 |
23/03/2017 | 422.90p | 434.10p | 422.90p | 430.00p | 2913870 |
22/03/2017 | 427.40p | 427.50p | 420.00p | 423.60p | 2263966 |
21/03/2017 | 423.60p | 430.00p | 423.60p | 428.10p | 4819032 |
20/03/2017 | 424.00p | 428.50p | 423.40p | 424.10p | 3815398 |
17/03/2017 | 426.40p | 426.90p | 423.10p | 425.20p | 2080970 |
16/03/2017 | 428.40p | 429.40p | 423.30p | 425.00p | 4059735 |
15/03/2017 | 427.10p | 427.10p | 420.90p | 426.20p | 2286110 |
14/03/2017 | 424.50p | 426.70p | 424.00p | 425.00p | 1800241 |
13/03/2017 | 428.80p | 429.50p | 424.90p | 426.10p | 2145959 |
10/03/2017 | 430.40p | 431.30p | 424.20p | 426.00p | 3489721 |
09/03/2017 | 420.80p | 428.00p | 418.40p | 427.00p | 3079185 |
08/03/2017 | 423.60p | 424.80p | 418.50p | 420.90p | 2927860 |
07/03/2017 | 423.50p | 428.60p | 422.40p | 423.00p | 2359897 |
06/03/2017 | 416.40p | 425.30p | 416.40p | 423.20p | 2440836 |
03/03/2017 | 421.00p | 422.30p | 416.50p | 418.30p | 2584386 |
02/03/2017 | 433.00p | 433.00p | 419.10p | 422.60p | 3596526 |
01/03/2017 | 429.10p | 434.00p | 424.90p | 433.90p | 3321167 |
28/02/2017 | 426.00p | 429.70p | 423.30p | 427.90p | 3940691 |
27/02/2017 | 419.50p | 425.00p | 418.70p | 424.10p | 3798940 |
24/02/2017 | 419.70p | 421.90p | 414.80p | 418.50p | 3912738 |
23/02/2017 | 421.90p | 439.50p | 416.10p | 418.30p | 5986089 |
22/02/2017 | 421.50p | 423.78p | 419.40p | 420.50p | 4224930 |
21/02/2017 | 414.10p | 425.10p | 414.00p | 422.00p | 3183057 |
20/02/2017 | 412.80p | 419.80p | 411.70p | 414.50p | 3938550 |
17/02/2017 | 413.20p | 414.50p | 408.90p | 411.90p | 2529405 |
16/02/2017 | 413.90p | 415.10p | 409.37p | 410.80p | 1879058 |
15/02/2017 | 411.60p | 420.10p | 408.10p | 414.30p | 3738732 |
14/02/2017 | 407.90p | 410.00p | 405.40p | 409.00p | 2633513 |
13/02/2017 | 406.50p | 410.40p | 406.40p | 408.80p | 2835057 |
10/02/2017 | 400.00p | 408.10p | 399.30p | 407.80p | 3403581 |
09/02/2017 | 403.90p | 406.30p | 397.90p | 400.00p | 4763185 |
08/02/2017 | 392.70p | 407.70p | 391.30p | 402.70p | 5434711 |
07/02/2017 | 397.90p | 401.20p | 391.60p | 391.80p | 7704495 |
06/02/2017 | 395.00p | 397.40p | 392.40p | 397.30p | 3578926 |
03/02/2017 | 392.60p | 397.63p | 391.50p | 395.90p | 3177952 |
02/02/2017 | 379.70p | 392.70p | 379.00p | 391.50p | 5852211 |
01/02/2017 | 379.20p | 382.30p | 377.70p | 380.00p | 2795483 |
31/01/2017 | 373.70p | 378.30p | 372.50p | 377.40p | 4774481 |
30/01/2017 | 372.20p | 376.70p | 370.20p | 375.30p | 4122636 |
27/01/2017 | 376.10p | 377.15p | 370.30p | 375.00p | 2132645 |
26/01/2017 | 375.80p | 378.70p | 373.50p | 373.90p | 2539694 |
25/01/2017 | 374.90p | 379.50p | 372.70p | 377.00p | 1891376 |
24/01/2017 | 377.80p | 377.80p | 366.50p | 373.00p | 1977598 |
23/01/2017 | 372.60p | 375.80p | 371.29p | 374.00p | 1349125 |
20/01/2017 | 377.50p | 379.20p | 373.90p | 374.30p | 2739384 |
19/01/2017 | 381.90p | 382.74p | 372.40p | 376.60p | 3504620 |
18/01/2017 | 376.10p | 381.70p | 369.70p | 381.70p | 3726407 |
17/01/2017 | 374.00p | 376.80p | 368.50p | 375.00p | 4537122 |
*Close Price adjusted for both dividends and splits