Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/08/2018 | 734.40p | 744.60p | 731.40p | 744.40p | 1447872 |
07/08/2018 | 721.40p | 734.60p | 721.40p | 734.20p | 1729416 |
06/08/2018 | 722.40p | 725.00p | 716.60p | 722.00p | 1651226 |
03/08/2018 | 708.60p | 726.20p | 706.00p | 722.40p | 3298434 |
02/08/2018 | 701.40p | 709.80p | 700.80p | 703.80p | 1714708 |
01/08/2018 | 719.00p | 719.00p | 703.80p | 705.00p | 2233712 |
31/07/2018 | 713.40p | 723.80p | 709.60p | 719.20p | 4348138 |
30/07/2018 | 715.40p | 718.20p | 708.40p | 712.60p | 2295835 |
27/07/2018 | 715.20p | 719.80p | 712.20p | 717.60p | 2187357 |
26/07/2018 | 708.00p | 720.60p | 706.20p | 713.00p | 2920669 |
25/07/2018 | 705.80p | 712.60p | 703.80p | 707.80p | 2207292 |
24/07/2018 | 722.60p | 724.80p | 704.60p | 706.60p | 2330625 |
23/07/2018 | 721.40p | 726.40p | 695.20p | 721.00p | 1591061 |
20/07/2018 | 718.00p | 724.80p | 718.00p | 724.00p | 2032183 |
19/07/2018 | 717.20p | 724.40p | 715.80p | 720.00p | 2588891 |
18/07/2018 | 720.20p | 720.80p | 705.32p | 719.00p | 3093394 |
17/07/2018 | 714.60p | 723.60p | 711.60p | 719.00p | 2791151 |
16/07/2018 | 735.00p | 737.80p | 711.80p | 717.00p | 2627501 |
13/07/2018 | 737.60p | 747.60p | 734.00p | 734.00p | 1994463 |
12/07/2018 | 727.00p | 740.60p | 726.60p | 735.00p | 2313227 |
11/07/2018 | 730.80p | 738.00p | 723.00p | 727.20p | 2478135 |
10/07/2018 | 766.80p | 766.80p | 735.40p | 735.40p | 2617299 |
09/07/2018 | 785.80p | 789.20p | 766.40p | 766.40p | 2946877 |
06/07/2018 | 777.60p | 787.60p | 777.60p | 783.40p | 2798226 |
05/07/2018 | 774.80p | 779.80p | 768.80p | 775.00p | 2065126 |
04/07/2018 | 773.00p | 777.80p | 770.40p | 773.80p | 1055809 |
03/07/2018 | 766.20p | 778.00p | 765.63p | 775.40p | 3416216 |
02/07/2018 | 759.20p | 771.40p | 758.00p | 762.60p | 2102684 |
29/06/2018 | 768.80p | 776.40p | 763.20p | 763.20p | 2339569 |
28/06/2018 | 751.80p | 766.80p | 750.40p | 763.80p | 1967305 |
27/06/2018 | 760.00p | 762.20p | 752.40p | 754.20p | 2365587 |
26/06/2018 | 756.20p | 766.00p | 749.80p | 759.20p | 1896664 |
25/06/2018 | 749.60p | 757.80p | 747.21p | 751.00p | 2004977 |
22/06/2018 | 741.20p | 750.80p | 735.00p | 750.60p | 2563895 |
21/06/2018 | 767.60p | 767.60p | 739.20p | 739.20p | 2983661 |
20/06/2018 | 778.60p | 793.40p | 778.40p | 787.80p | 2875895 |
19/06/2018 | 765.20p | 775.40p | 761.20p | 774.80p | 2488928 |
18/06/2018 | 765.00p | 778.71p | 764.70p | 770.40p | 2481105 |
15/06/2018 | 788.00p | 788.00p | 762.80p | 762.80p | 7508641 |
14/06/2018 | 772.40p | 789.20p | 768.57p | 786.20p | 2794335 |
13/06/2018 | 781.40p | 785.60p | 775.20p | 782.00p | 1776521 |
12/06/2018 | 779.40p | 789.20p | 770.20p | 781.60p | 2354815 |
11/06/2018 | 784.20p | 791.00p | 774.80p | 776.60p | 2441129 |
08/06/2018 | 784.00p | 793.60p | 774.20p | 779.20p | 1673556 |
07/06/2018 | 784.00p | 789.40p | 777.60p | 786.40p | 2251760 |
06/06/2018 | 787.40p | 789.80p | 768.69p | 771.20p | 2883824 |
05/06/2018 | 801.40p | 805.20p | 783.00p | 786.40p | 2750378 |
04/06/2018 | 786.80p | 808.20p | 778.71p | 801.40p | 3396833 |
01/06/2018 | 775.80p | 792.80p | 769.00p | 780.80p | 2837941 |
31/05/2018 | 785.20p | 789.20p | 771.00p | 775.80p | 3444952 |
30/05/2018 | 787.20p | 791.40p | 780.40p | 784.00p | 2953663 |
29/05/2018 | 813.00p | 813.00p | 783.80p | 787.40p | 2821561 |
25/05/2018 | 801.00p | 826.00p | 801.00p | 815.40p | 3387846 |
24/05/2018 | 791.00p | 798.00p | 764.80p | 794.20p | 4126323 |
23/05/2018 | 799.40p | 810.40p | 796.40p | 803.00p | 2581674 |
22/05/2018 | 790.00p | 800.80p | 784.80p | 797.20p | 3035734 |
21/05/2018 | 792.40p | 794.40p | 785.40p | 790.20p | 1904308 |
18/05/2018 | 788.60p | 793.00p | 776.60p | 788.40p | 3048099 |
17/05/2018 | 764.00p | 789.50p | 762.80p | 786.40p | 3249656 |
16/05/2018 | 759.40p | 770.60p | 754.40p | 764.00p | 2616793 |
15/05/2018 | 762.80p | 772.40p | 756.80p | 758.00p | 2703609 |
14/05/2018 | 767.80p | 771.60p | 757.20p | 763.60p | 2328921 |
11/05/2018 | 781.80p | 781.80p | 752.20p | 766.40p | 3367113 |
10/05/2018 | 776.40p | 783.00p | 768.40p | 781.20p | 2015111 |
09/05/2018 | 767.60p | 775.60p | 756.20p | 775.00p | 2294550 |
08/05/2018 | 769.00p | 782.20p | 763.20p | 769.00p | 2859197 |
04/05/2018 | 773.80p | 777.80p | 767.80p | 769.00p | 1995448 |
03/05/2018 | 762.20p | 774.80p | 752.60p | 770.00p | 2675218 |
02/05/2018 | 758.20p | 762.60p | 749.96p | 762.60p | 3441186 |
01/05/2018 | 751.60p | 770.00p | 751.40p | 755.20p | 2034419 |
30/04/2018 | 751.00p | 756.20p | 740.20p | 743.20p | 2332038 |
27/04/2018 | 736.00p | 749.92p | 735.60p | 748.80p | 2204744 |
26/04/2018 | 718.00p | 739.00p | 716.20p | 737.60p | 2579570 |
25/04/2018 | 707.00p | 717.20p | 705.00p | 714.80p | 1845051 |
24/04/2018 | 706.60p | 719.60p | 703.80p | 709.40p | 1430045 |
23/04/2018 | 717.80p | 718.80p | 699.40p | 703.80p | 2854708 |
20/04/2018 | 714.80p | 719.60p | 710.60p | 717.20p | 1987684 |
19/04/2018 | 708.00p | 713.40p | 702.20p | 712.00p | 1936071 |
18/04/2018 | 703.60p | 717.20p | 699.00p | 709.40p | 1987622 |
17/04/2018 | 702.40p | 705.40p | 692.60p | 704.20p | 3152969 |
16/04/2018 | 710.20p | 714.00p | 695.00p | 702.40p | 2630063 |
13/04/2018 | 703.40p | 713.00p | 697.80p | 712.40p | 2136765 |
12/04/2018 | 712.00p | 713.40p | 701.80p | 703.60p | 2545481 |
11/04/2018 | 706.00p | 710.60p | 701.20p | 710.40p | 2403669 |
10/04/2018 | 732.60p | 733.60p | 705.80p | 710.00p | 3395748 |
09/04/2018 | 725.20p | 731.40p | 719.20p | 731.40p | 2454877 |
06/04/2018 | 710.60p | 732.55p | 710.00p | 724.80p | 3038948 |
05/04/2018 | 715.80p | 716.40p | 701.40p | 708.40p | 2140966 |
04/04/2018 | 714.00p | 714.00p | 701.60p | 706.00p | 3360009 |
03/04/2018 | 709.80p | 712.40p | 693.20p | 703.20p | 2804969 |
29/03/2018 | 720.20p | 726.80p | 708.60p | 715.40p | 4106670 |
28/03/2018 | 669.20p | 724.00p | 666.88p | 724.00p | 4656409 |
27/03/2018 | 662.00p | 669.12p | 654.00p | 668.40p | 2350503 |
26/03/2018 | 669.40p | 669.60p | 653.00p | 656.00p | 2542609 |
23/03/2018 | 665.60p | 675.00p | 663.00p | 664.80p | 1898230 |
22/03/2018 | 672.60p | 677.20p | 666.80p | 669.40p | 2135037 |
21/03/2018 | 679.60p | 685.80p | 676.40p | 678.80p | 1655325 |
20/03/2018 | 689.60p | 691.20p | 675.20p | 677.40p | 1864882 |
19/03/2018 | 695.00p | 698.00p | 677.40p | 690.20p | 3078006 |
16/03/2018 | 694.40p | 703.80p | 691.00p | 694.40p | 12185356 |
15/03/2018 | 701.40p | 705.60p | 694.00p | 694.20p | 2222038 |
14/03/2018 | 692.80p | 703.20p | 687.40p | 700.80p | 2439195 |
13/03/2018 | 703.00p | 704.20p | 690.80p | 691.60p | 1914501 |
12/03/2018 | 709.80p | 716.00p | 701.00p | 701.60p | 2330416 |
09/03/2018 | 701.20p | 712.40p | 694.20p | 702.60p | 2633023 |
08/03/2018 | 690.60p | 703.00p | 687.80p | 699.00p | 2093060 |
07/03/2018 | 678.20p | 694.20p | 675.20p | 691.40p | 2904046 |
06/03/2018 | 678.40p | 693.80p | 674.40p | 682.00p | 3054055 |
05/03/2018 | 663.60p | 675.00p | 663.60p | 674.40p | 2395131 |
02/03/2018 | 670.00p | 682.40p | 661.80p | 662.80p | 2034472 |
01/03/2018 | 665.80p | 684.60p | 664.60p | 673.80p | 2630004 |
28/02/2018 | 677.20p | 682.60p | 665.80p | 666.20p | 2456328 |
27/02/2018 | 689.60p | 690.60p | 678.00p | 681.60p | 1898775 |
26/02/2018 | 688.80p | 692.20p | 682.20p | 688.00p | 1719812 |
23/02/2018 | 664.60p | 687.00p | 660.60p | 686.80p | 2281553 |
22/02/2018 | 661.00p | 667.60p | 651.60p | 664.00p | 1831322 |
21/02/2018 | 663.80p | 670.20p | 661.80p | 662.20p | 2003121 |
20/02/2018 | 666.00p | 672.20p | 660.00p | 664.40p | 1687933 |
19/02/2018 | 671.60p | 675.80p | 660.60p | 663.20p | 1180518 |
16/02/2018 | 662.20p | 673.60p | 660.20p | 669.40p | 2108789 |
15/02/2018 | 672.00p | 672.00p | 648.60p | 659.00p | 3020176 |
14/02/2018 | 667.00p | 681.20p | 664.40p | 669.20p | 2907296 |
13/02/2018 | 683.60p | 685.20p | 663.40p | 663.60p | 2945164 |
12/02/2018 | 698.20p | 701.60p | 684.80p | 684.80p | 2678509 |
09/02/2018 | 703.40p | 705.80p | 689.40p | 693.40p | 2475270 |
08/02/2018 | 708.80p | 715.20p | 702.00p | 711.40p | 3317325 |
07/02/2018 | 698.80p | 713.80p | 694.20p | 712.40p | 3362857 |
06/02/2018 | 707.80p | 712.00p | 690.20p | 691.80p | 3950355 |
05/02/2018 | 727.80p | 736.40p | 720.00p | 721.40p | 2612935 |
02/02/2018 | 742.60p | 742.60p | 729.80p | 733.20p | 1832930 |
01/02/2018 | 741.00p | 750.55p | 739.40p | 739.40p | 5726427 |
31/01/2018 | 738.80p | 746.80p | 734.00p | 738.00p | 2923025 |
30/01/2018 | 733.80p | 739.00p | 731.00p | 735.40p | 2173384 |
29/01/2018 | 749.20p | 749.53p | 736.00p | 736.20p | 2056504 |
26/01/2018 | 744.40p | 750.40p | 742.40p | 748.00p | 1958805 |
25/01/2018 | 748.20p | 748.80p | 731.00p | 740.20p | 2421902 |
24/01/2018 | 758.40p | 760.40p | 747.80p | 747.80p | 4213870 |
23/01/2018 | 765.40p | 767.80p | 751.20p | 758.80p | 2846028 |
22/01/2018 | 764.80p | 770.65p | 763.20p | 767.60p | 1454553 |
19/01/2018 | 777.60p | 777.60p | 764.40p | 768.20p | 2012183 |
18/01/2018 | 774.80p | 777.60p | 763.80p | 771.20p | 2404396 |
17/01/2018 | 773.00p | 780.00p | 770.60p | 774.20p | 2473605 |
16/01/2018 | 764.00p | 771.20p | 760.14p | 771.20p | 2026688 |
15/01/2018 | 764.00p | 772.20p | 759.58p | 763.00p | 1951076 |
12/01/2018 | 768.60p | 769.61p | 761.00p | 765.80p | 4159360 |
11/01/2018 | 771.40p | 775.14p | 765.60p | 768.00p | 2589064 |
10/01/2018 | 783.00p | 793.40p | 767.80p | 768.60p | 3715325 |
09/01/2018 | 812.00p | 813.60p | 780.80p | 782.20p | 2902667 |
08/01/2018 | 818.60p | 825.80p | 811.40p | 812.00p | 1919033 |
05/01/2018 | 807.40p | 819.00p | 807.40p | 817.80p | 2580214 |
04/01/2018 | 807.60p | 807.60p | 798.20p | 799.80p | 2201097 |
03/01/2018 | 818.80p | 819.80p | 799.80p | 805.20p | 2298236 |
02/01/2018 | 827.00p | 830.38p | 816.20p | 816.60p | 2202567 |
29/12/2017 | 819.50p | 830.00p | 818.50p | 829.50p | 943679 |
28/12/2017 | 822.50p | 826.10p | 820.00p | 821.50p | 1458571 |
27/12/2017 | 818.50p | 823.00p | 814.50p | 820.00p | 1923873 |
22/12/2017 | 811.00p | 821.74p | 811.00p | 818.00p | 426632 |
21/12/2017 | 800.00p | 825.84p | 799.50p | 815.00p | 2358431 |
20/12/2017 | 827.00p | 830.00p | 825.00p | 826.00p | 1884505 |
19/12/2017 | 827.00p | 833.00p | 825.00p | 830.00p | 1913961 |
18/12/2017 | 820.00p | 828.50p | 816.30p | 826.50p | 2701761 |
15/12/2017 | 802.50p | 816.00p | 800.50p | 816.00p | 4564275 |
14/12/2017 | 812.50p | 815.50p | 799.93p | 800.00p | 2214219 |
13/12/2017 | 821.50p | 824.50p | 809.50p | 811.50p | 2527767 |
12/12/2017 | 815.50p | 825.50p | 812.50p | 824.00p | 2498146 |
11/12/2017 | 816.00p | 820.00p | 809.00p | 815.00p | 1969817 |
08/12/2017 | 815.00p | 819.25p | 804.50p | 817.00p | 2260151 |
07/12/2017 | 810.00p | 819.50p | 807.00p | 815.00p | 2752513 |
06/12/2017 | 822.00p | 822.00p | 809.00p | 809.50p | 2277603 |
05/12/2017 | 810.00p | 813.50p | 807.00p | 810.50p | 2109133 |
04/12/2017 | 809.00p | 810.62p | 801.50p | 808.00p | 1944176 |
01/12/2017 | 819.00p | 827.00p | 803.00p | 806.50p | 3584144 |
30/11/2017 | 810.00p | 825.50p | 806.50p | 820.50p | 3689212 |
29/11/2017 | 803.50p | 815.00p | 802.50p | 810.00p | 2944314 |
28/11/2017 | 797.50p | 807.50p | 793.50p | 806.50p | 2167982 |
27/11/2017 | 787.00p | 800.50p | 787.00p | 795.50p | 2115150 |
24/11/2017 | 793.00p | 795.87p | 785.00p | 789.50p | 2137143 |
23/11/2017 | 782.50p | 793.00p | 776.00p | 792.00p | 2473310 |
22/11/2017 | 764.50p | 789.00p | 764.50p | 782.50p | 4286442 |
21/11/2017 | 777.50p | 789.25p | 766.00p | 778.50p | 3577811 |
20/11/2017 | 793.50p | 802.00p | 787.00p | 788.50p | 2868511 |
17/11/2017 | 824.00p | 827.50p | 785.00p | 798.00p | 6432326 |
16/11/2017 | 834.50p | 836.50p | 831.50p | 834.50p | 1557762 |
15/11/2017 | 836.00p | 842.00p | 834.00p | 834.00p | 1700314 |
14/11/2017 | 837.50p | 840.50p | 833.00p | 836.00p | 1732652 |
13/11/2017 | 832.50p | 842.00p | 832.00p | 838.00p | 1814031 |
10/11/2017 | 839.00p | 841.50p | 832.50p | 833.00p | 1426454 |
09/11/2017 | 843.00p | 843.00p | 835.50p | 840.00p | 2309948 |
08/11/2017 | 843.00p | 847.00p | 839.50p | 841.00p | 2595361 |
07/11/2017 | 839.50p | 844.50p | 834.00p | 840.50p | 1547715 |
06/11/2017 | 834.50p | 843.50p | 830.50p | 840.00p | 1890216 |
03/11/2017 | 827.50p | 837.50p | 826.58p | 835.00p | 1514772 |
02/11/2017 | 819.50p | 837.50p | 819.20p | 827.00p | 1966161 |
01/11/2017 | 833.00p | 837.50p | 820.50p | 821.00p | 1987502 |
31/10/2017 | 829.50p | 838.50p | 829.50p | 833.00p | 2461252 |
30/10/2017 | 831.50p | 835.00p | 825.00p | 830.50p | 2066877 |
27/10/2017 | 831.00p | 839.00p | 829.00p | 830.00p | 1785954 |
26/10/2017 | 823.00p | 830.50p | 817.00p | 828.00p | 2906087 |
25/10/2017 | 837.50p | 840.50p | 817.85p | 818.50p | 1852293 |
24/10/2017 | 840.00p | 844.00p | 833.50p | 837.50p | 1958215 |
*Close Price adjusted for both dividends and splits