Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/10/2017 | 729.50p | 735.50p | 729.50p | 734.00p | 1652703 |
20/10/2017 | 732.00p | 737.08p | 728.50p | 730.00p | 1673955 |
19/10/2017 | 725.00p | 728.50p | 719.00p | 728.50p | 2936049 |
18/10/2017 | 722.50p | 730.00p | 722.50p | 725.00p | 2067096 |
17/10/2017 | 728.00p | 728.50p | 721.50p | 722.00p | 1058931 |
16/10/2017 | 729.50p | 729.91p | 723.00p | 727.00p | 1382695 |
13/10/2017 | 730.00p | 730.00p | 722.00p | 726.00p | 1340179 |
12/10/2017 | 722.00p | 730.50p | 722.00p | 730.00p | 1352549 |
11/10/2017 | 722.50p | 725.50p | 717.50p | 720.50p | 1699281 |
10/10/2017 | 731.00p | 735.50p | 718.00p | 719.50p | 1945864 |
09/10/2017 | 731.00p | 733.00p | 730.00p | 731.50p | 1337659 |
06/10/2017 | 728.00p | 730.50p | 725.00p | 730.00p | 1471561 |
05/10/2017 | 723.50p | 730.50p | 722.50p | 728.00p | 1854718 |
04/10/2017 | 721.50p | 725.00p | 718.50p | 720.50p | 1891371 |
03/10/2017 | 707.00p | 724.00p | 707.00p | 723.00p | 2125642 |
02/10/2017 | 700.50p | 710.00p | 699.00p | 710.00p | 2006098 |
29/09/2017 | 697.50p | 700.00p | 693.50p | 698.50p | 1482939 |
28/09/2017 | 692.00p | 695.00p | 689.50p | 695.00p | 1667367 |
27/09/2017 | 696.00p | 696.50p | 688.50p | 690.00p | 2248607 |
26/09/2017 | 702.00p | 705.00p | 690.00p | 693.00p | 1918163 |
25/09/2017 | 710.50p | 712.00p | 700.00p | 703.50p | 1856163 |
22/09/2017 | 704.50p | 714.50p | 703.00p | 711.50p | 2431844 |
21/09/2017 | 713.50p | 713.50p | 700.50p | 704.00p | 1637283 |
20/09/2017 | 703.50p | 719.00p | 703.00p | 713.50p | 2256675 |
19/09/2017 | 703.00p | 707.00p | 701.50p | 702.50p | 1318064 |
18/09/2017 | 706.50p | 706.50p | 700.00p | 705.00p | 1109027 |
15/09/2017 | 716.00p | 718.50p | 699.00p | 703.00p | 3602634 |
14/09/2017 | 710.50p | 719.50p | 707.00p | 716.50p | 3703428 |
13/09/2017 | 698.00p | 703.50p | 692.50p | 702.00p | 1888678 |
12/09/2017 | 693.50p | 702.50p | 692.00p | 698.00p | 1580578 |
11/09/2017 | 697.00p | 697.50p | 691.50p | 696.50p | 1628024 |
08/09/2017 | 696.00p | 696.50p | 690.50p | 695.00p | 1106961 |
07/09/2017 | 685.00p | 696.50p | 685.00p | 696.50p | 2203579 |
06/09/2017 | 692.50p | 694.50p | 681.50p | 682.00p | 2217970 |
05/09/2017 | 690.00p | 697.50p | 690.00p | 694.50p | 1406265 |
04/09/2017 | 693.00p | 696.00p | 689.50p | 690.50p | 881998 |
01/09/2017 | 691.00p | 697.00p | 689.00p | 694.00p | 1702311 |
31/08/2017 | 691.00p | 698.00p | 689.00p | 692.50p | 2935710 |
30/08/2017 | 693.00p | 693.00p | 687.50p | 688.00p | 1538507 |
29/08/2017 | 692.50p | 692.50p | 683.00p | 687.50p | 1768313 |
25/08/2017 | 697.50p | 697.50p | 691.50p | 693.50p | 1483619 |
24/08/2017 | 703.50p | 707.00p | 695.50p | 696.00p | 1620450 |
23/08/2017 | 699.00p | 703.50p | 695.00p | 698.00p | 1510738 |
22/08/2017 | 701.00p | 702.50p | 696.50p | 700.50p | 1856780 |
21/08/2017 | 690.00p | 695.00p | 687.50p | 695.00p | 1265473 |
18/08/2017 | 697.50p | 697.50p | 690.00p | 694.00p | 1695889 |
17/08/2017 | 707.00p | 707.00p | 699.00p | 700.00p | 1807256 |
16/08/2017 | 688.00p | 709.00p | 687.00p | 704.00p | 4027320 |
15/08/2017 | 683.00p | 685.00p | 680.50p | 683.00p | 1042046 |
14/08/2017 | 674.50p | 682.00p | 674.50p | 680.00p | 1241680 |
11/08/2017 | 677.50p | 677.50p | 668.50p | 673.50p | 1826470 |
10/08/2017 | 688.00p | 689.50p | 675.50p | 678.00p | 1990778 |
09/08/2017 | 682.50p | 688.50p | 678.00p | 688.50p | 2079410 |
08/08/2017 | 685.00p | 689.50p | 681.00p | 686.50p | 1834938 |
07/08/2017 | 691.50p | 692.50p | 684.50p | 686.00p | 1108156 |
04/08/2017 | 680.50p | 692.00p | 679.50p | 689.00p | 1934270 |
03/08/2017 | 678.00p | 683.00p | 669.00p | 680.00p | 2085141 |
02/08/2017 | 685.00p | 686.00p | 677.00p | 677.00p | 1494081 |
01/08/2017 | 676.00p | 684.00p | 674.00p | 682.50p | 2014958 |
31/07/2017 | 676.50p | 680.00p | 674.00p | 674.00p | 1931989 |
28/07/2017 | 678.00p | 681.00p | 674.50p | 677.00p | 2208787 |
27/07/2017 | 690.00p | 692.00p | 681.00p | 684.50p | 3069121 |
26/07/2017 | 705.50p | 713.00p | 663.00p | 692.00p | 10281122 |
25/07/2017 | 690.50p | 702.50p | 685.50p | 700.50p | 3629983 |
24/07/2017 | 691.50p | 692.00p | 679.50p | 688.00p | 4796707 |
21/07/2017 | 695.50p | 695.50p | 685.50p | 691.50p | 2937041 |
20/07/2017 | 691.00p | 692.00p | 683.00p | 692.00p | 2571638 |
19/07/2017 | 676.50p | 690.50p | 673.00p | 690.00p | 2733101 |
18/07/2017 | 674.50p | 674.50p | 665.00p | 672.00p | 3426929 |
17/07/2017 | 684.00p | 686.00p | 675.50p | 675.50p | 1795109 |
14/07/2017 | 678.50p | 687.00p | 673.00p | 683.00p | 2625481 |
13/07/2017 | 679.50p | 679.50p | 665.50p | 677.00p | 4255535 |
12/07/2017 | 676.50p | 683.50p | 671.00p | 682.00p | 2476188 |
11/07/2017 | 681.50p | 681.50p | 668.50p | 672.00p | 1785244 |
10/07/2017 | 673.00p | 682.00p | 673.00p | 676.00p | 1611420 |
07/07/2017 | 673.00p | 673.50p | 659.50p | 671.50p | 2878106 |
06/07/2017 | 680.00p | 681.00p | 666.00p | 671.00p | 2197348 |
05/07/2017 | 677.00p | 681.50p | 675.00p | 680.00p | 2278436 |
04/07/2017 | 679.50p | 681.00p | 674.00p | 677.00p | 1962790 |
03/07/2017 | 688.00p | 688.00p | 676.50p | 680.50p | 3242303 |
30/06/2017 | 686.00p | 690.00p | 678.50p | 688.00p | 3145296 |
29/06/2017 | 706.50p | 707.50p | 682.50p | 682.50p | 3531989 |
28/06/2017 | 707.50p | 711.00p | 700.00p | 702.50p | 3017740 |
27/06/2017 | 719.00p | 719.00p | 706.50p | 711.50p | 2800013 |
26/06/2017 | 719.50p | 720.00p | 715.50p | 715.50p | 1842025 |
23/06/2017 | 712.00p | 718.00p | 710.00p | 715.00p | 1612470 |
22/06/2017 | 712.50p | 717.00p | 711.00p | 712.50p | 2065916 |
21/06/2017 | 720.50p | 722.50p | 710.50p | 712.00p | 2208952 |
20/06/2017 | 714.50p | 725.00p | 713.50p | 720.00p | 3105909 |
19/06/2017 | 719.00p | 719.00p | 709.50p | 712.50p | 2410498 |
16/06/2017 | 701.50p | 718.50p | 693.72p | 714.50p | 8479323 |
15/06/2017 | 697.50p | 700.50p | 687.50p | 698.00p | 5753923 |
14/06/2017 | 687.00p | 701.50p | 686.00p | 698.00p | 3286307 |
13/06/2017 | 682.00p | 689.39p | 681.50p | 686.50p | 2827799 |
12/06/2017 | 691.00p | 692.80p | 677.00p | 685.00p | 3784595 |
09/06/2017 | 696.00p | 706.00p | 696.00p | 697.50p | 3911705 |
08/06/2017 | 697.00p | 703.50p | 692.00p | 696.00p | 2804260 |
07/06/2017 | 704.00p | 706.50p | 696.50p | 696.50p | 2793576 |
06/06/2017 | 707.50p | 712.50p | 704.00p | 708.00p | 3186207 |
05/06/2017 | 722.50p | 723.00p | 708.50p | 709.50p | 3077511 |
02/06/2017 | 733.00p | 741.00p | 728.00p | 729.00p | 3630744 |
01/06/2017 | 723.00p | 730.00p | 723.00p | 728.50p | 2367321 |
31/05/2017 | 720.00p | 725.38p | 715.86p | 720.50p | 3298751 |
30/05/2017 | 713.00p | 718.87p | 709.00p | 717.00p | 2778812 |
26/05/2017 | 716.00p | 717.50p | 711.50p | 713.50p | 1887939 |
25/05/2017 | 709.50p | 714.00p | 707.50p | 714.00p | 1618288 |
24/05/2017 | 703.50p | 709.50p | 700.50p | 707.50p | 2670532 |
23/05/2017 | 700.00p | 702.00p | 696.50p | 701.00p | 1453688 |
22/05/2017 | 697.00p | 701.00p | 693.50p | 700.00p | 2036424 |
19/05/2017 | 695.00p | 703.50p | 695.00p | 696.50p | 3450619 |
18/05/2017 | 699.00p | 700.00p | 693.50p | 695.00p | 3102602 |
17/05/2017 | 692.50p | 702.50p | 689.00p | 698.00p | 4369987 |
16/05/2017 | 690.50p | 695.50p | 687.50p | 692.00p | 2573764 |
15/05/2017 | 691.50p | 692.14p | 685.00p | 688.50p | 2284069 |
12/05/2017 | 687.00p | 690.50p | 683.10p | 689.50p | 2265197 |
11/05/2017 | 688.00p | 691.50p | 684.50p | 687.50p | 2636557 |
10/05/2017 | 695.50p | 698.50p | 689.00p | 691.00p | 3003940 |
09/05/2017 | 697.00p | 700.00p | 688.00p | 698.50p | 3839401 |
08/05/2017 | 703.00p | 708.50p | 697.00p | 697.50p | 3180703 |
05/05/2017 | 700.00p | 701.00p | 692.05p | 700.00p | 3101835 |
04/05/2017 | 708.50p | 710.00p | 692.50p | 697.50p | 4007462 |
03/05/2017 | 714.50p | 716.50p | 685.00p | 707.00p | 5725528 |
02/05/2017 | 668.00p | 683.50p | 667.00p | 683.50p | 5075787 |
28/04/2017 | 670.00p | 674.00p | 665.86p | 670.00p | 2750731 |
27/04/2017 | 662.50p | 670.50p | 659.50p | 670.00p | 2487407 |
26/04/2017 | 663.50p | 667.00p | 662.00p | 664.50p | 2529580 |
25/04/2017 | 657.00p | 666.00p | 656.00p | 666.00p | 3366821 |
24/04/2017 | 655.00p | 663.00p | 654.50p | 655.50p | 3989649 |
21/04/2017 | 653.00p | 657.00p | 652.50p | 655.00p | 2342428 |
20/04/2017 | 651.50p | 658.00p | 651.00p | 655.00p | 2419988 |
19/04/2017 | 654.00p | 656.50p | 649.00p | 653.50p | 2350200 |
18/04/2017 | 665.00p | 669.50p | 650.50p | 650.50p | 3472699 |
13/04/2017 | 650.50p | 666.50p | 649.50p | 663.50p | 4358798 |
12/04/2017 | 638.00p | 650.00p | 638.00p | 650.00p | 2733049 |
11/04/2017 | 630.50p | 641.00p | 630.50p | 639.00p | 2474576 |
10/04/2017 | 634.00p | 636.50p | 630.50p | 633.50p | 1778858 |
07/04/2017 | 622.00p | 633.00p | 621.00p | 632.50p | 1723522 |
06/04/2017 | 628.50p | 632.50p | 624.50p | 624.50p | 2245183 |
05/04/2017 | 631.50p | 637.50p | 631.50p | 633.50p | 1906739 |
04/04/2017 | 630.00p | 636.00p | 630.00p | 632.50p | 1887978 |
03/04/2017 | 634.50p | 635.00p | 628.00p | 628.00p | 2313515 |
31/03/2017 | 633.50p | 637.00p | 630.50p | 630.50p | 2699319 |
30/03/2017 | 630.00p | 637.50p | 630.00p | 634.50p | 1484071 |
29/03/2017 | 637.50p | 637.50p | 628.00p | 632.00p | 3008057 |
28/03/2017 | 635.50p | 639.00p | 617.91p | 635.50p | 2858453 |
27/03/2017 | 631.50p | 634.50p | 625.00p | 634.50p | 3077852 |
24/03/2017 | 629.00p | 632.50p | 615.37p | 631.00p | 2576189 |
23/03/2017 | 617.00p | 632.50p | 613.00p | 629.50p | 3138163 |
22/03/2017 | 625.00p | 632.61p | 615.00p | 615.50p | 3271865 |
21/03/2017 | 642.50p | 642.50p | 628.00p | 629.50p | 2557545 |
20/03/2017 | 638.00p | 642.00p | 636.50p | 640.50p | 1729560 |
17/03/2017 | 642.50p | 643.50p | 637.00p | 639.00p | 3760968 |
16/03/2017 | 643.00p | 646.50p | 640.50p | 642.00p | 3614938 |
15/03/2017 | 650.50p | 652.50p | 634.50p | 639.50p | 4219097 |
14/03/2017 | 652.00p | 652.50p | 646.00p | 646.00p | 1715405 |
13/03/2017 | 646.50p | 653.00p | 645.00p | 650.50p | 1699850 |
10/03/2017 | 654.00p | 655.50p | 646.00p | 646.00p | 3469797 |
09/03/2017 | 647.00p | 655.50p | 643.50p | 653.50p | 2346872 |
08/03/2017 | 645.00p | 652.00p | 645.00p | 647.50p | 1847621 |
07/03/2017 | 648.00p | 650.50p | 643.50p | 648.00p | 1956618 |
06/03/2017 | 646.50p | 647.00p | 641.50p | 645.50p | 2856876 |
03/03/2017 | 656.50p | 807.50p | 644.00p | 645.50p | 3569053 |
02/03/2017 | 655.50p | 661.50p | 652.00p | 657.00p | 2991950 |
01/03/2017 | 648.50p | 657.50p | 642.00p | 655.50p | 6453873 |
28/02/2017 | 650.00p | 653.00p | 640.00p | 646.00p | 3217778 |
27/02/2017 | 646.00p | 648.46p | 642.50p | 647.00p | 1919208 |
24/02/2017 | 646.50p | 646.50p | 636.00p | 642.50p | 2013682 |
23/02/2017 | 644.50p | 647.00p | 640.00p | 644.00p | 2525410 |
22/02/2017 | 649.50p | 649.50p | 642.50p | 643.00p | 3086200 |
21/02/2017 | 648.50p | 655.37p | 639.50p | 648.00p | 4702161 |
20/02/2017 | 634.50p | 635.50p | 632.50p | 634.50p | 2229174 |
17/02/2017 | 637.00p | 637.00p | 632.50p | 633.50p | 2922293 |
16/02/2017 | 636.00p | 639.00p | 631.89p | 635.50p | 2936775 |
15/02/2017 | 640.00p | 640.00p | 632.00p | 638.00p | 3659215 |
14/02/2017 | 645.00p | 645.00p | 636.00p | 637.50p | 2584435 |
13/02/2017 | 646.00p | 648.50p | 643.50p | 645.00p | 2715757 |
10/02/2017 | 653.50p | 655.00p | 645.50p | 647.00p | 6902853 |
09/02/2017 | 634.00p | 639.49p | 623.00p | 637.00p | 4742020 |
08/02/2017 | 633.00p | 649.20p | 633.00p | 639.50p | 5226727 |
07/02/2017 | 635.00p | 642.00p | 633.00p | 633.50p | 2931571 |
06/02/2017 | 629.50p | 637.50p | 628.00p | 631.50p | 2763355 |
03/02/2017 | 623.00p | 638.00p | 622.64p | 630.00p | 3875743 |
02/02/2017 | 614.00p | 622.10p | 611.00p | 622.00p | 3473728 |
01/02/2017 | 618.50p | 620.97p | 609.00p | 612.50p | 2686231 |
31/01/2017 | 606.00p | 622.00p | 604.50p | 613.00p | 4688688 |
30/01/2017 | 606.50p | 610.21p | 598.97p | 606.50p | 4138702 |
27/01/2017 | 598.00p | 613.50p | 595.00p | 610.00p | 5032056 |
26/01/2017 | 604.00p | 624.50p | 594.99p | 599.00p | 9335284 |
25/01/2017 | 632.50p | 637.00p | 628.00p | 633.50p | 2751601 |
24/01/2017 | 628.00p | 634.00p | 620.50p | 631.50p | 3360478 |
23/01/2017 | 642.00p | 642.00p | 630.00p | 631.00p | 2841880 |
20/01/2017 | 643.50p | 645.41p | 640.00p | 643.50p | 2956246 |
19/01/2017 | 648.50p | 656.50p | 642.50p | 643.00p | 3141200 |
18/01/2017 | 661.00p | 663.00p | 642.18p | 649.00p | 6214432 |
17/01/2017 | 674.00p | 674.50p | 659.00p | 659.50p | 1995891 |
16/01/2017 | 672.50p | 680.00p | 672.50p | 673.50p | 2400226 |
13/01/2017 | 667.00p | 676.00p | 662.47p | 674.50p | 2399247 |
12/01/2017 | 670.00p | 672.46p | 659.36p | 665.00p | 1992827 |
11/01/2017 | 658.50p | 673.50p | 658.50p | 670.00p | 1860665 |
10/01/2017 | 671.00p | 674.50p | 661.44p | 661.50p | 2156838 |
*Close Price adjusted for both dividends and splits