Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/11/2017 | 754.00p | 763.50p | 749.50p | 761.00p | 1479144 |
27/11/2017 | 760.50p | 764.50p | 755.50p | 755.50p | 1716111 |
24/11/2017 | 752.50p | 773.00p | 752.50p | 760.00p | 2689405 |
23/11/2017 | 750.00p | 754.00p | 744.50p | 751.50p | 1002719 |
22/11/2017 | 751.50p | 754.50p | 743.50p | 747.50p | 2051044 |
21/11/2017 | 735.00p | 748.50p | 731.50p | 743.50p | 1997055 |
20/11/2017 | 734.50p | 735.00p | 732.00p | 734.50p | 1687994 |
17/11/2017 | 732.50p | 740.14p | 731.00p | 733.00p | 3180626 |
16/11/2017 | 740.50p | 744.00p | 734.00p | 735.00p | 3254016 |
15/11/2017 | 740.00p | 742.50p | 736.00p | 737.50p | 2374762 |
14/11/2017 | 731.00p | 743.00p | 730.00p | 740.50p | 2029827 |
13/11/2017 | 735.00p | 736.00p | 726.00p | 730.00p | 2026660 |
10/11/2017 | 735.00p | 735.00p | 725.00p | 731.00p | 2204827 |
09/11/2017 | 701.00p | 735.50p | 700.50p | 731.50p | 3801366 |
08/11/2017 | 700.00p | 706.50p | 700.00p | 702.50p | 2338641 |
07/11/2017 | 708.50p | 709.50p | 701.50p | 701.50p | 2070268 |
06/11/2017 | 707.50p | 710.00p | 702.00p | 709.00p | 1522048 |
03/11/2017 | 692.50p | 710.50p | 692.50p | 708.50p | 2143814 |
02/11/2017 | 683.00p | 699.50p | 681.50p | 692.50p | 3493901 |
01/11/2017 | 697.00p | 702.00p | 686.00p | 694.00p | 2327027 |
31/10/2017 | 694.00p | 698.50p | 692.50p | 697.00p | 1277648 |
30/10/2017 | 687.00p | 698.50p | 680.50p | 696.50p | 2086219 |
27/10/2017 | 694.50p | 695.63p | 684.00p | 686.00p | 1110069 |
26/10/2017 | 687.50p | 694.00p | 686.50p | 692.00p | 2073450 |
25/10/2017 | 686.00p | 689.00p | 680.25p | 686.00p | 1265884 |
24/10/2017 | 680.50p | 686.00p | 680.50p | 686.00p | 1309464 |
23/10/2017 | 691.00p | 691.00p | 682.00p | 683.00p | 955968 |
20/10/2017 | 692.00p | 695.00p | 689.00p | 690.00p | 1706433 |
19/10/2017 | 697.50p | 698.50p | 688.00p | 690.50p | 1584231 |
18/10/2017 | 693.00p | 700.00p | 689.00p | 699.00p | 1544117 |
17/10/2017 | 685.50p | 692.50p | 681.00p | 688.00p | 2154181 |
16/10/2017 | 690.00p | 690.00p | 683.00p | 683.00p | 1024267 |
13/10/2017 | 690.50p | 693.00p | 686.00p | 687.50p | 1507986 |
12/10/2017 | 688.50p | 697.00p | 686.50p | 692.00p | 1272618 |
11/10/2017 | 685.00p | 688.00p | 682.00p | 688.00p | 1174681 |
10/10/2017 | 679.50p | 687.50p | 679.50p | 684.50p | 957782 |
09/10/2017 | 681.50p | 683.00p | 678.00p | 682.00p | 1032338 |
06/10/2017 | 679.00p | 682.50p | 676.50p | 682.50p | 1302844 |
05/10/2017 | 681.00p | 681.50p | 676.50p | 678.00p | 1013627 |
04/10/2017 | 680.50p | 682.50p | 676.00p | 678.50p | 1638286 |
03/10/2017 | 674.00p | 683.00p | 672.50p | 682.00p | 2008251 |
02/10/2017 | 672.50p | 676.00p | 669.50p | 676.00p | 2100982 |
29/09/2017 | 659.50p | 673.50p | 659.50p | 672.00p | 2071980 |
28/09/2017 | 662.00p | 664.50p | 657.00p | 659.50p | 1244002 |
27/09/2017 | 665.00p | 665.50p | 659.00p | 663.00p | 1136330 |
26/09/2017 | 667.50p | 670.00p | 662.00p | 664.00p | 1652436 |
25/09/2017 | 663.50p | 672.00p | 663.50p | 670.50p | 786866 |
22/09/2017 | 663.00p | 668.50p | 662.50p | 666.00p | 883043 |
21/09/2017 | 665.50p | 666.00p | 662.00p | 664.50p | 906224 |
20/09/2017 | 662.50p | 669.50p | 661.50p | 665.50p | 1515071 |
19/09/2017 | 666.00p | 670.50p | 663.00p | 663.00p | 1228137 |
18/09/2017 | 671.50p | 673.00p | 665.00p | 665.00p | 1102490 |
15/09/2017 | 672.50p | 673.50p | 664.50p | 668.50p | 2021865 |
14/09/2017 | 680.00p | 687.00p | 672.00p | 673.00p | 1236042 |
13/09/2017 | 676.50p | 681.00p | 673.50p | 680.00p | 1245391 |
12/09/2017 | 682.00p | 684.00p | 679.00p | 679.50p | 992944 |
11/09/2017 | 685.50p | 689.50p | 682.50p | 683.00p | 877400 |
08/09/2017 | 679.00p | 685.50p | 677.00p | 684.00p | 878240 |
07/09/2017 | 677.50p | 683.00p | 673.00p | 681.00p | 661930 |
06/09/2017 | 682.00p | 682.50p | 675.50p | 678.00p | 1093491 |
05/09/2017 | 684.00p | 690.00p | 683.00p | 683.00p | 1161935 |
04/09/2017 | 684.50p | 687.00p | 682.50p | 684.50p | 693762 |
01/09/2017 | 693.50p | 693.50p | 686.50p | 688.00p | 842569 |
31/08/2017 | 680.00p | 692.00p | 679.00p | 690.50p | 1210229 |
30/08/2017 | 691.00p | 691.00p | 679.00p | 680.50p | 1496131 |
29/08/2017 | 688.00p | 691.00p | 680.50p | 686.50p | 1360292 |
25/08/2017 | 691.50p | 691.50p | 686.50p | 686.50p | 1050734 |
24/08/2017 | 691.00p | 693.50p | 687.00p | 692.50p | 3005566 |
23/08/2017 | 697.50p | 697.50p | 687.00p | 691.00p | 1002243 |
22/08/2017 | 694.50p | 702.00p | 694.00p | 700.00p | 737659 |
21/08/2017 | 693.00p | 696.50p | 688.00p | 693.00p | 975440 |
18/08/2017 | 703.50p | 706.50p | 695.50p | 697.00p | 1237539 |
17/08/2017 | 708.00p | 711.50p | 705.00p | 711.50p | 889813 |
16/08/2017 | 706.00p | 709.00p | 702.00p | 707.50p | 1070258 |
15/08/2017 | 702.00p | 705.50p | 701.00p | 703.00p | 691773 |
14/08/2017 | 700.00p | 706.00p | 699.00p | 702.00p | 949044 |
11/08/2017 | 702.50p | 705.00p | 698.00p | 699.50p | 944954 |
10/08/2017 | 707.50p | 708.00p | 700.50p | 703.50p | 1314884 |
09/08/2017 | 705.50p | 711.50p | 704.00p | 709.50p | 1238623 |
08/08/2017 | 711.00p | 715.00p | 710.50p | 710.50p | 1216037 |
07/08/2017 | 710.00p | 714.50p | 709.00p | 712.50p | 1463158 |
04/08/2017 | 707.00p | 711.50p | 703.00p | 710.50p | 1205311 |
03/08/2017 | 701.50p | 709.50p | 701.00p | 707.50p | 1081321 |
02/08/2017 | 701.00p | 704.50p | 699.50p | 702.00p | 1314145 |
01/08/2017 | 699.50p | 701.50p | 696.00p | 701.50p | 1330422 |
31/07/2017 | 694.00p | 698.00p | 692.00p | 695.50p | 1523293 |
28/07/2017 | 695.50p | 701.00p | 683.00p | 697.00p | 2207748 |
27/07/2017 | 701.50p | 709.00p | 699.00p | 702.00p | 1733262 |
26/07/2017 | 694.00p | 703.50p | 692.00p | 700.50p | 2285200 |
25/07/2017 | 699.00p | 725.00p | 694.00p | 694.00p | 3969524 |
24/07/2017 | 673.50p | 676.00p | 666.50p | 675.50p | 2415267 |
21/07/2017 | 676.50p | 679.50p | 672.00p | 675.00p | 1119708 |
20/07/2017 | 674.00p | 679.00p | 672.00p | 677.50p | 1231353 |
19/07/2017 | 670.50p | 676.50p | 664.00p | 675.50p | 1306768 |
18/07/2017 | 667.00p | 681.00p | 666.50p | 669.00p | 1355532 |
17/07/2017 | 663.00p | 670.00p | 661.50p | 667.00p | 909148 |
14/07/2017 | 664.50p | 665.00p | 661.00p | 663.50p | 1057538 |
13/07/2017 | 667.50p | 667.50p | 662.50p | 664.50p | 1257907 |
12/07/2017 | 660.00p | 665.50p | 656.50p | 663.50p | 1975831 |
11/07/2017 | 659.50p | 663.00p | 651.00p | 661.00p | 2126717 |
10/07/2017 | 659.50p | 660.00p | 656.00p | 660.00p | 1741489 |
07/07/2017 | 659.00p | 665.00p | 652.00p | 658.00p | 2338711 |
06/07/2017 | 665.00p | 667.00p | 655.50p | 667.00p | 1853054 |
05/07/2017 | 665.00p | 670.50p | 659.00p | 666.00p | 1145718 |
04/07/2017 | 661.50p | 667.50p | 661.00p | 665.00p | 962920 |
03/07/2017 | 669.50p | 670.50p | 663.00p | 663.50p | 1730111 |
30/06/2017 | 671.50p | 675.00p | 667.00p | 669.00p | 2127499 |
29/06/2017 | 692.50p | 692.50p | 670.50p | 672.00p | 1752934 |
28/06/2017 | 686.50p | 698.50p | 683.00p | 691.50p | 1689083 |
27/06/2017 | 687.50p | 688.00p | 681.50p | 688.00p | 1139625 |
26/06/2017 | 697.50p | 698.00p | 688.50p | 689.50p | 1178814 |
23/06/2017 | 693.50p | 695.50p | 689.50p | 695.00p | 1035767 |
22/06/2017 | 692.50p | 695.50p | 690.50p | 693.50p | 1250786 |
21/06/2017 | 692.50p | 694.50p | 688.50p | 692.50p | 1412236 |
20/06/2017 | 689.00p | 698.00p | 688.50p | 693.50p | 1286721 |
19/06/2017 | 689.50p | 691.50p | 682.50p | 687.50p | 1091175 |
16/06/2017 | 684.00p | 693.50p | 682.50p | 687.00p | 4000397 |
15/06/2017 | 691.50p | 691.50p | 671.00p | 682.50p | 2207663 |
14/06/2017 | 684.50p | 694.50p | 684.50p | 691.00p | 1619385 |
13/06/2017 | 686.50p | 688.00p | 682.00p | 684.00p | 2081289 |
12/06/2017 | 676.50p | 684.00p | 674.50p | 684.00p | 1533736 |
09/06/2017 | 678.00p | 688.00p | 677.00p | 681.00p | 2967347 |
08/06/2017 | 685.50p | 686.00p | 677.00p | 677.00p | 2681247 |
07/06/2017 | 682.50p | 688.50p | 679.50p | 682.50p | 3734973 |
06/06/2017 | 682.50p | 685.50p | 681.00p | 682.00p | 2662325 |
05/06/2017 | 686.50p | 689.50p | 683.00p | 684.50p | 2163583 |
02/06/2017 | 690.50p | 692.50p | 681.00p | 686.50p | 3644863 |
01/06/2017 | 671.00p | 685.00p | 666.00p | 684.50p | 4910683 |
31/05/2017 | 670.00p | 674.00p | 668.50p | 671.00p | 7413552 |
30/05/2017 | 683.00p | 687.00p | 666.50p | 669.50p | 3822780 |
26/05/2017 | 660.00p | 688.50p | 660.00p | 688.50p | 7312272 |
25/05/2017 | 643.50p | 650.50p | 638.50p | 650.50p | 1641044 |
24/05/2017 | 644.50p | 645.50p | 639.50p | 641.50p | 1572632 |
23/05/2017 | 649.00p | 662.66p | 643.00p | 643.00p | 1569701 |
22/05/2017 | 649.50p | 662.95p | 645.50p | 649.00p | 1156750 |
19/05/2017 | 642.00p | 648.50p | 642.00p | 646.50p | 1726360 |
18/05/2017 | 642.50p | 644.50p | 638.00p | 644.00p | 1605713 |
17/05/2017 | 647.00p | 649.50p | 640.50p | 642.50p | 1998038 |
16/05/2017 | 650.50p | 661.44p | 646.00p | 649.50p | 2601700 |
15/05/2017 | 652.50p | 661.95p | 646.00p | 650.00p | 1419712 |
12/05/2017 | 647.00p | 654.00p | 647.00p | 653.00p | 1837003 |
11/05/2017 | 647.50p | 648.00p | 642.50p | 647.50p | 1911784 |
10/05/2017 | 657.00p | 657.50p | 648.50p | 648.50p | 2295491 |
09/05/2017 | 659.50p | 661.50p | 656.00p | 656.00p | 3086697 |
08/05/2017 | 662.50p | 665.00p | 658.50p | 659.50p | 2451475 |
05/05/2017 | 658.00p | 661.50p | 654.00p | 660.00p | 4877418 |
04/05/2017 | 660.50p | 663.00p | 653.00p | 657.50p | 4214558 |
03/05/2017 | 649.50p | 654.50p | 647.50p | 654.00p | 7458083 |
02/05/2017 | 641.50p | 650.00p | 639.50p | 650.00p | 2311681 |
28/04/2017 | 642.00p | 646.75p | 638.89p | 642.00p | 2701603 |
27/04/2017 | 645.00p | 652.64p | 638.00p | 642.00p | 2395895 |
26/04/2017 | 648.50p | 655.50p | 647.50p | 654.00p | 3524904 |
25/04/2017 | 647.00p | 649.00p | 643.00p | 648.50p | 2523460 |
24/04/2017 | 642.00p | 646.00p | 636.50p | 645.00p | 2080271 |
21/04/2017 | 635.50p | 638.00p | 631.00p | 634.50p | 2592195 |
20/04/2017 | 636.00p | 643.00p | 636.00p | 637.50p | 1526094 |
19/04/2017 | 642.00p | 645.50p | 636.50p | 639.00p | 2173833 |
18/04/2017 | 658.50p | 660.25p | 643.00p | 643.50p | 3478596 |
13/04/2017 | 655.50p | 659.00p | 654.50p | 659.00p | 3214303 |
12/04/2017 | 653.50p | 657.50p | 650.00p | 657.00p | 3570203 |
11/04/2017 | 651.00p | 654.00p | 647.50p | 650.00p | 2159869 |
10/04/2017 | 640.50p | 650.50p | 640.50p | 650.00p | 1844172 |
07/04/2017 | 639.50p | 644.00p | 639.50p | 642.50p | 1445005 |
06/04/2017 | 639.50p | 644.00p | 636.50p | 640.50p | 2042887 |
05/04/2017 | 651.00p | 651.00p | 644.50p | 644.50p | 3809388 |
04/04/2017 | 650.00p | 653.00p | 648.00p | 649.00p | 1643858 |
03/04/2017 | 653.00p | 653.00p | 647.50p | 647.50p | 2447279 |
31/03/2017 | 649.00p | 652.50p | 647.00p | 652.00p | 2798646 |
30/03/2017 | 645.50p | 650.50p | 641.78p | 648.00p | 1936944 |
29/03/2017 | 641.50p | 644.50p | 640.00p | 643.00p | 2710618 |
28/03/2017 | 643.50p | 646.50p | 640.00p | 642.00p | 3353307 |
27/03/2017 | 647.00p | 647.00p | 641.50p | 643.50p | 2222525 |
24/03/2017 | 636.00p | 647.06p | 635.00p | 647.00p | 4056862 |
23/03/2017 | 629.50p | 637.00p | 624.50p | 635.50p | 2823564 |
22/03/2017 | 637.00p | 641.49p | 627.50p | 629.50p | 2284850 |
21/03/2017 | 640.50p | 643.00p | 637.50p | 640.00p | 1876776 |
20/03/2017 | 638.50p | 641.50p | 636.00p | 639.50p | 2283398 |
17/03/2017 | 640.00p | 641.34p | 630.50p | 636.50p | 3697787 |
16/03/2017 | 646.00p | 646.50p | 637.00p | 638.50p | 3273224 |
15/03/2017 | 653.00p | 653.50p | 642.00p | 643.00p | 2699938 |
14/03/2017 | 653.00p | 655.00p | 649.50p | 651.50p | 2416184 |
13/03/2017 | 646.00p | 651.00p | 642.00p | 647.50p | 2583720 |
10/03/2017 | 652.00p | 652.50p | 645.94p | 646.00p | 2888933 |
09/03/2017 | 655.50p | 658.00p | 649.50p | 651.00p | 4097754 |
08/03/2017 | 661.00p | 665.50p | 656.00p | 658.50p | 3981114 |
07/03/2017 | 680.00p | 680.00p | 655.50p | 662.50p | 3888703 |
06/03/2017 | 689.50p | 698.50p | 674.00p | 676.00p | 4294639 |
03/03/2017 | 676.50p | 679.50p | 670.50p | 673.50p | 1930649 |
02/03/2017 | 669.50p | 680.50p | 480.00p | 679.50p | 1519127 |
01/03/2017 | 672.00p | 678.00p | 666.50p | 677.50p | 1674823 |
28/02/2017 | 665.50p | 676.00p | 662.00p | 672.00p | 2781761 |
27/02/2017 | 659.00p | 664.00p | 657.50p | 662.00p | 2280679 |
24/02/2017 | 663.00p | 664.00p | 656.00p | 658.00p | 3732930 |
23/02/2017 | 664.00p | 668.63p | 658.00p | 663.00p | 2703007 |
22/02/2017 | 664.50p | 669.00p | 663.50p | 666.50p | 3293270 |
21/02/2017 | 666.00p | 669.00p | 662.94p | 663.00p | 1895117 |
20/02/2017 | 660.00p | 664.50p | 658.50p | 664.00p | 3934834 |
17/02/2017 | 657.00p | 659.50p | 654.00p | 657.00p | 2997321 |
16/02/2017 | 657.00p | 659.50p | 654.50p | 657.00p | 2681913 |
15/02/2017 | 667.00p | 667.00p | 654.50p | 656.00p | 2167843 |
*Close Price adjusted for both dividends and splits