Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2017 | 597.24p | 597.24p | 577.80p | 577.80p | 2175097 |
08/11/2017 | 594.81p | 596.43p | 588.60p | 596.16p | 1583575 |
07/11/2017 | 594.00p | 595.08p | 587.79p | 592.65p | 1575197 |
06/11/2017 | 592.92p | 596.43p | 586.98p | 591.03p | 1405174 |
03/11/2017 | 600.75p | 601.56p | 590.49p | 591.57p | 1349769 |
02/11/2017 | 593.73p | 596.97p | 590.49p | 595.89p | 954626 |
01/11/2017 | 593.73p | 605.34p | 593.46p | 594.00p | 1588827 |
31/10/2017 | 594.27p | 602.37p | 590.22p | 593.73p | 1124270 |
30/10/2017 | 601.83p | 602.64p | 597.51p | 598.86p | 868516 |
27/10/2017 | 600.75p | 605.61p | 596.97p | 602.64p | 1361127 |
26/10/2017 | 590.49p | 600.48p | 589.68p | 600.48p | 1445975 |
25/10/2017 | 599.94p | 605.88p | 591.03p | 591.57p | 2242949 |
24/10/2017 | 607.77p | 610.47p | 601.29p | 604.26p | 2871633 |
23/10/2017 | 608.85p | 612.58p | 602.10p | 608.58p | 2077402 |
20/10/2017 | 596.43p | 606.47p | 594.81p | 606.42p | 2968694 |
19/10/2017 | 597.24p | 603.72p | 594.27p | 598.05p | 1627779 |
18/10/2017 | 592.92p | 598.86p | 586.22p | 596.70p | 1509252 |
17/10/2017 | 599.67p | 599.67p | 592.11p | 593.73p | 1645609 |
16/10/2017 | 598.32p | 599.40p | 594.01p | 597.51p | 2437963 |
13/10/2017 | 601.02p | 607.77p | 597.78p | 597.78p | 1579245 |
12/10/2017 | 613.71p | 613.71p | 603.99p | 606.96p | 1886920 |
11/10/2017 | 597.78p | 614.52p | 593.73p | 612.09p | 2758525 |
10/10/2017 | 593.46p | 595.89p | 588.06p | 595.89p | 1729927 |
09/10/2017 | 596.70p | 598.05p | 590.49p | 596.70p | 2182902 |
06/10/2017 | 581.58p | 598.86p | 578.88p | 595.89p | 2608068 |
05/10/2017 | 574.29p | 579.42p | 569.97p | 577.80p | 1146002 |
04/10/2017 | 574.83p | 576.99p | 567.54p | 575.64p | 1370873 |
03/10/2017 | 585.09p | 585.09p | 572.13p | 572.40p | 1796767 |
02/10/2017 | 574.02p | 577.80p | 571.05p | 577.80p | 1778142 |
29/09/2017 | 566.19p | 575.64p | 565.92p | 574.56p | 2507749 |
28/09/2017 | 553.50p | 564.30p | 552.69p | 563.49p | 2127033 |
27/09/2017 | 547.56p | 556.47p | 545.67p | 551.61p | 1904621 |
26/09/2017 | 541.89p | 550.53p | 537.30p | 544.32p | 2129861 |
25/09/2017 | 552.15p | 555.39p | 543.78p | 544.86p | 1940689 |
22/09/2017 | 549.45p | 560.25p | 546.21p | 556.20p | 1983163 |
21/09/2017 | 546.75p | 552.42p | 543.24p | 551.07p | 2188538 |
20/09/2017 | 553.77p | 554.58p | 546.75p | 547.29p | 2918282 |
19/09/2017 | 542.70p | 554.85p | 538.11p | 554.31p | 3667088 |
18/09/2017 | 540.27p | 543.78p | 533.79p | 540.00p | 3083432 |
15/09/2017 | 551.07p | 551.88p | 540.00p | 540.00p | 4048295 |
14/09/2017 | 558.36p | 558.36p | 549.45p | 550.80p | 3262045 |
13/09/2017 | 556.47p | 559.44p | 551.34p | 556.20p | 2571489 |
12/09/2017 | 571.32p | 575.91p | 557.55p | 558.90p | 4081372 |
11/09/2017 | 576.45p | 580.77p | 568.08p | 571.86p | 2702674 |
08/09/2017 | 570.78p | 573.75p | 563.76p | 573.75p | 1910607 |
07/09/2017 | 567.81p | 574.02p | 562.41p | 572.40p | 3912680 |
06/09/2017 | 575.64p | 576.45p | 569.97p | 571.59p | 4235824 |
05/09/2017 | 568.35p | 581.31p | 562.95p | 574.56p | 4030890 |
04/09/2017 | 588.33p | 588.87p | 558.90p | 563.22p | 3468426 |
01/09/2017 | 591.84p | 596.43p | 589.68p | 592.38p | 3715613 |
31/08/2017 | 606.69p | 611.01p | 578.34p | 594.00p | 6102565 |
30/08/2017 | 623.97p | 630.72p | 619.11p | 619.11p | 2465972 |
29/08/2017 | 631.53p | 631.53p | 616.14p | 617.76p | 1888415 |
25/08/2017 | 642.33p | 642.33p | 634.50p | 634.77p | 795177 |
24/08/2017 | 628.56p | 640.98p | 628.56p | 635.04p | 1412968 |
23/08/2017 | 627.48p | 631.53p | 626.67p | 626.67p | 1030794 |
22/08/2017 | 622.89p | 629.64p | 620.73p | 627.21p | 1087495 |
21/08/2017 | 621.00p | 622.62p | 616.95p | 620.73p | 838216 |
18/08/2017 | 627.21p | 634.50p | 616.95p | 621.81p | 1251369 |
17/08/2017 | 639.90p | 647.73p | 631.26p | 631.26p | 754930 |
16/08/2017 | 634.50p | 649.35p | 626.40p | 641.79p | 1582854 |
15/08/2017 | 626.40p | 630.99p | 622.62p | 625.32p | 1180266 |
14/08/2017 | 625.05p | 630.18p | 622.62p | 626.67p | 1319726 |
11/08/2017 | 618.57p | 620.73p | 609.39p | 619.38p | 1203834 |
10/08/2017 | 624.78p | 628.83p | 620.73p | 621.54p | 829196 |
09/08/2017 | 634.50p | 634.50p | 620.19p | 626.67p | 1151090 |
08/08/2017 | 636.39p | 642.60p | 635.31p | 637.20p | 1160044 |
07/08/2017 | 630.99p | 637.20p | 627.21p | 637.20p | 882019 |
04/08/2017 | 621.00p | 628.56p | 616.41p | 627.75p | 749301 |
03/08/2017 | 625.86p | 629.37p | 621.54p | 622.62p | 873323 |
02/08/2017 | 633.69p | 640.98p | 621.54p | 622.89p | 1010851 |
01/08/2017 | 628.56p | 630.99p | 626.40p | 627.21p | 1047519 |
31/07/2017 | 624.51p | 630.45p | 624.24p | 627.48p | 844134 |
28/07/2017 | 634.50p | 636.12p | 625.59p | 627.21p | 898217 |
27/07/2017 | 632.34p | 641.79p | 632.34p | 639.36p | 943423 |
26/07/2017 | 636.39p | 637.20p | 632.61p | 635.31p | 1053313 |
25/07/2017 | 623.70p | 633.15p | 622.89p | 631.53p | 874568 |
24/07/2017 | 623.16p | 626.40p | 619.65p | 625.05p | 1423125 |
21/07/2017 | 622.35p | 626.67p | 619.92p | 624.78p | 1201454 |
20/07/2017 | 636.66p | 638.55p | 625.32p | 626.40p | 1045737 |
19/07/2017 | 631.80p | 639.09p | 627.21p | 636.93p | 1202588 |
18/07/2017 | 640.44p | 642.60p | 620.19p | 629.10p | 2118507 |
17/07/2017 | 640.98p | 652.05p | 636.39p | 649.35p | 1015996 |
14/07/2017 | 643.41p | 650.70p | 636.66p | 639.90p | 767312 |
13/07/2017 | 641.79p | 644.22p | 639.09p | 642.87p | 1220887 |
12/07/2017 | 639.09p | 643.68p | 633.42p | 643.68p | 1340743 |
11/07/2017 | 643.41p | 648.27p | 635.31p | 637.20p | 1086487 |
10/07/2017 | 642.87p | 646.11p | 637.74p | 640.71p | 1781179 |
07/07/2017 | 642.60p | 646.38p | 635.58p | 640.17p | 2264798 |
06/07/2017 | 656.37p | 656.37p | 633.42p | 643.14p | 1925060 |
05/07/2017 | 642.06p | 656.91p | 640.17p | 655.29p | 1427190 |
04/07/2017 | 651.51p | 652.59p | 639.63p | 641.79p | 1364538 |
03/07/2017 | 654.21p | 659.34p | 648.00p | 649.35p | 1779270 |
30/06/2017 | 652.05p | 658.53p | 644.49p | 654.75p | 1897054 |
29/06/2017 | 676.62p | 677.70p | 649.89p | 649.89p | 7119958 |
28/06/2017 | 675.00p | 675.00p | 659.07p | 668.52p | 5741347 |
27/06/2017 | 682.83p | 683.37p | 673.92p | 678.78p | 1618971 |
26/06/2017 | 698.49p | 702.27p | 681.75p | 681.75p | 2116892 |
23/06/2017 | 703.89p | 706.59p | 686.61p | 698.76p | 1670928 |
22/06/2017 | 702.81p | 705.24p | 695.52p | 705.24p | 1257544 |
21/06/2017 | 699.03p | 703.35p | 693.36p | 699.84p | 1627068 |
20/06/2017 | 687.96p | 707.13p | 687.15p | 699.30p | 2737108 |
19/06/2017 | 672.57p | 685.80p | 668.52p | 685.53p | 1794137 |
16/06/2017 | 657.45p | 677.70p | 657.45p | 672.98p | 35731236 |
15/06/2017 | 661.50p | 666.90p | 651.21p | 660.15p | 2903578 |
14/06/2017 | 652.72p | 668.68p | 650.70p | 664.88p | 2760024 |
13/06/2017 | 652.72p | 662.18p | 651.37p | 653.40p | 1890026 |
12/06/2017 | 653.40p | 653.40p | 637.87p | 651.37p | 2349615 |
09/06/2017 | 639.90p | 660.83p | 639.90p | 658.80p | 2092042 |
08/06/2017 | 639.90p | 646.17p | 632.33p | 637.20p | 2114032 |
07/06/2017 | 652.72p | 658.05p | 637.20p | 639.90p | 2668973 |
06/06/2017 | 664.20p | 670.98p | 654.07p | 654.07p | 2100949 |
05/06/2017 | 660.15p | 670.28p | 654.07p | 666.90p | 1581239 |
02/06/2017 | 653.40p | 660.83p | 651.21p | 660.15p | 2935150 |
01/06/2017 | 645.97p | 651.37p | 639.81p | 650.70p | 6218794 |
31/05/2017 | 642.60p | 650.02p | 637.47p | 645.97p | 1874468 |
30/05/2017 | 637.87p | 644.62p | 631.80p | 641.25p | 1283981 |
26/05/2017 | 631.80p | 641.25p | 628.43p | 637.87p | 1174592 |
25/05/2017 | 633.83p | 638.79p | 628.43p | 637.20p | 1058942 |
24/05/2017 | 632.47p | 638.55p | 625.73p | 633.15p | 1389213 |
23/05/2017 | 617.62p | 633.15p | 616.28p | 627.75p | 1658118 |
22/05/2017 | 619.65p | 623.08p | 616.28p | 616.28p | 1154207 |
19/05/2017 | 622.35p | 635.39p | 617.62p | 617.62p | 4227757 |
18/05/2017 | 626.40p | 628.43p | 603.13p | 625.05p | 3325204 |
17/05/2017 | 648.00p | 648.00p | 625.73p | 625.73p | 1459772 |
16/05/2017 | 639.23p | 650.02p | 639.23p | 648.67p | 1564726 |
15/05/2017 | 645.30p | 650.02p | 637.20p | 639.23p | 1379457 |
12/05/2017 | 648.00p | 651.37p | 638.55p | 645.30p | 1613133 |
11/05/2017 | 650.02p | 655.43p | 640.57p | 650.02p | 1744318 |
10/05/2017 | 655.43p | 656.77p | 642.60p | 647.32p | 1641236 |
09/05/2017 | 648.00p | 654.75p | 647.32p | 652.72p | 1084663 |
08/05/2017 | 656.10p | 660.83p | 645.30p | 648.00p | 2108654 |
05/05/2017 | 650.70p | 657.45p | 645.97p | 657.45p | 963708 |
04/05/2017 | 645.97p | 653.40p | 641.93p | 651.37p | 1060430 |
03/05/2017 | 653.40p | 654.75p | 641.93p | 645.97p | 1078056 |
02/05/2017 | 643.95p | 655.07p | 638.90p | 654.75p | 1250744 |
28/04/2017 | 635.85p | 643.27p | 635.17p | 638.55p | 1003110 |
27/04/2017 | 637.87p | 640.24p | 632.47p | 634.50p | 1460391 |
26/04/2017 | 638.55p | 650.70p | 632.47p | 645.30p | 2614310 |
25/04/2017 | 630.45p | 632.47p | 624.15p | 630.45p | 1349935 |
24/04/2017 | 623.02p | 631.13p | 617.62p | 629.10p | 1752194 |
21/04/2017 | 604.12p | 616.95p | 604.12p | 615.60p | 2150380 |
20/04/2017 | 606.82p | 608.85p | 600.08p | 605.47p | 1974488 |
19/04/2017 | 596.02p | 605.47p | 592.31p | 603.45p | 1965990 |
18/04/2017 | 629.10p | 635.36p | 598.05p | 599.40p | 8334730 |
13/04/2017 | 628.43p | 633.15p | 624.38p | 629.77p | 1315347 |
12/04/2017 | 641.25p | 648.67p | 630.32p | 630.45p | 2230182 |
11/04/2017 | 640.57p | 647.32p | 636.53p | 643.27p | 4319492 |
10/04/2017 | 647.32p | 647.32p | 634.50p | 638.55p | 2312079 |
07/04/2017 | 637.20p | 644.62p | 632.47p | 643.27p | 2358610 |
06/04/2017 | 625.05p | 634.74p | 618.30p | 633.83p | 1901647 |
05/04/2017 | 619.65p | 633.15p | 616.95p | 629.77p | 2577018 |
04/04/2017 | 608.85p | 615.60p | 603.29p | 614.25p | 1911817 |
03/04/2017 | 606.15p | 608.85p | 599.40p | 604.12p | 11468585 |
31/03/2017 | 602.10p | 604.12p | 592.65p | 602.10p | 2158311 |
30/03/2017 | 599.40p | 602.78p | 594.68p | 602.78p | 1366456 |
29/03/2017 | 597.38p | 604.80p | 594.00p | 595.35p | 1474166 |
28/03/2017 | 596.70p | 600.75p | 592.65p | 600.75p | 2208812 |
27/03/2017 | 608.85p | 608.85p | 591.08p | 595.35p | 3116194 |
24/03/2017 | 586.57p | 612.22p | 582.98p | 608.85p | 3758433 |
23/03/2017 | 577.13p | 587.25p | 576.45p | 587.25p | 1694000 |
22/03/2017 | 587.93p | 594.00p | 576.45p | 578.47p | 2698799 |
21/03/2017 | 621.00p | 624.14p | 594.00p | 594.00p | 2500658 |
20/03/2017 | 607.50p | 618.98p | 604.80p | 612.90p | 1356624 |
17/03/2017 | 610.88p | 616.28p | 609.52p | 609.52p | 5004970 |
16/03/2017 | 622.35p | 629.10p | 610.88p | 614.92p | 1876885 |
15/03/2017 | 618.98p | 622.35p | 614.92p | 621.00p | 1782164 |
14/03/2017 | 616.28p | 624.38p | 612.90p | 616.95p | 1964707 |
13/03/2017 | 623.70p | 630.69p | 616.95p | 620.32p | 1757147 |
10/03/2017 | 623.02p | 626.40p | 613.58p | 621.68p | 1938077 |
09/03/2017 | 633.15p | 633.15p | 612.90p | 618.98p | 2592702 |
08/03/2017 | 621.00p | 629.77p | 617.62p | 619.65p | 2033613 |
07/03/2017 | 631.80p | 639.23p | 616.95p | 622.35p | 2345471 |
06/03/2017 | 643.27p | 654.75p | 626.40p | 629.10p | 2563578 |
03/03/2017 | 653.40p | 658.80p | 625.83p | 641.25p | 8376306 |
02/03/2017 | 648.00p | 676.35p | 588.84p | 652.05p | 10556406 |
01/03/2017 | 575.78p | 591.30p | 575.78p | 589.95p | 4448904 |
28/02/2017 | 579.15p | 581.85p | 570.37p | 575.78p | 2059098 |
27/02/2017 | 575.10p | 581.85p | 569.03p | 581.17p | 2551841 |
24/02/2017 | 572.40p | 583.43p | 562.27p | 569.03p | 6653024 |
23/02/2017 | 581.85p | 585.33p | 575.10p | 576.45p | 3577296 |
22/02/2017 | 588.60p | 590.63p | 578.94p | 581.85p | 6324951 |
21/02/2017 | 577.13p | 591.30p | 573.67p | 585.90p | 3382470 |
20/02/2017 | 576.45p | 579.91p | 571.73p | 576.45p | 1157203 |
17/02/2017 | 578.47p | 581.85p | 573.75p | 576.45p | 2034723 |
16/02/2017 | 581.17p | 585.85p | 578.47p | 580.50p | 2113435 |
15/02/2017 | 584.55p | 590.63p | 581.17p | 582.53p | 2629602 |
14/02/2017 | 569.70p | 587.07p | 564.80p | 581.85p | 3245594 |
13/02/2017 | 562.27p | 573.75p | 559.57p | 567.67p | 2072567 |
10/02/2017 | 556.20p | 564.64p | 556.20p | 558.90p | 2821083 |
09/02/2017 | 554.17p | 554.17p | 544.72p | 552.15p | 2181747 |
08/02/2017 | 554.85p | 564.97p | 541.62p | 551.48p | 1428727 |
07/02/2017 | 540.68p | 557.55p | 540.68p | 555.52p | 3929331 |
06/02/2017 | 537.97p | 542.70p | 535.27p | 541.35p | 1090502 |
03/02/2017 | 537.97p | 542.70p | 533.25p | 537.30p | 1947104 |
02/02/2017 | 536.63p | 542.70p | 534.55p | 536.63p | 1867921 |
01/02/2017 | 531.23p | 538.65p | 529.96p | 536.63p | 1616140 |
31/01/2017 | 539.32p | 540.00p | 526.84p | 527.17p | 1426556 |
30/01/2017 | 535.95p | 540.08p | 532.57p | 536.63p | 711561 |
27/01/2017 | 532.57p | 542.02p | 532.57p | 540.00p | 1899007 |
*Close Price adjusted for both dividends and splits