Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 493.00p | 503.00p | 493.00p | 500.00p | 91749 |
04/06/2020 | 490.50p | 504.00p | 490.32p | 490.50p | 85400 |
03/06/2020 | 492.00p | 503.00p | 486.00p | 499.00p | 154111 |
02/06/2020 | 483.50p | 493.00p | 482.00p | 490.00p | 93733 |
01/06/2020 | 487.00p | 494.26p | 482.00p | 482.00p | 104798 |
29/05/2020 | 486.50p | 496.94p | 484.50p | 485.50p | 143587 |
28/05/2020 | 478.50p | 500.00p | 478.00p | 492.00p | 256722 |
27/05/2020 | 476.00p | 482.00p | 473.90p | 480.00p | 109121 |
26/05/2020 | 475.00p | 481.50p | 469.00p | 478.00p | 145045 |
25/05/2020 | 465.00p | 482.59p | 462.50p | 472.00p | 142889 |
22/05/2020 | 465.00p | 482.59p | 462.50p | 472.00p | 142889 |
21/05/2020 | 462.50p | 470.00p | 462.50p | 465.00p | 69669 |
20/05/2020 | 473.00p | 475.50p | 465.00p | 470.00p | 102105 |
19/05/2020 | 478.50p | 478.50p | 465.92p | 470.00p | 62730 |
18/05/2020 | 462.00p | 479.00p | 458.50p | 474.50p | 114082 |
15/05/2020 | 462.00p | 467.00p | 455.00p | 460.00p | 152705 |
14/05/2020 | 473.00p | 473.50p | 457.50p | 457.50p | 189912 |
13/05/2020 | 453.00p | 489.00p | 452.74p | 475.50p | 205279 |
12/05/2020 | 463.00p | 471.00p | 454.00p | 460.50p | 170681 |
11/05/2020 | 486.50p | 496.50p | 462.50p | 465.00p | 213356 |
08/05/2020 | 482.00p | 495.00p | 477.50p | 487.00p | 148665 |
07/05/2020 | 482.00p | 495.00p | 477.50p | 487.00p | 148665 |
06/05/2020 | 475.00p | 490.00p | 475.00p | 482.00p | 86587 |
05/05/2020 | 493.50p | 502.00p | 481.50p | 486.00p | 125950 |
04/05/2020 | 487.00p | 502.00p | 483.50p | 491.50p | 265754 |
01/05/2020 | 485.50p | 487.71p | 480.00p | 483.00p | 73977 |
30/04/2020 | 501.00p | 502.00p | 487.50p | 493.50p | 138917 |
29/04/2020 | 493.00p | 501.00p | 484.00p | 497.50p | 123349 |
28/04/2020 | 488.50p | 498.76p | 485.19p | 491.00p | 99856 |
27/04/2020 | 497.00p | 498.00p | 486.50p | 486.50p | 88854 |
24/04/2020 | 486.50p | 501.00p | 485.00p | 491.00p | 86206 |
23/04/2020 | 481.00p | 496.50p | 479.00p | 495.50p | 125876 |
22/04/2020 | 477.50p | 495.00p | 477.50p | 483.50p | 141167 |
21/04/2020 | 479.00p | 495.00p | 478.50p | 482.00p | 140410 |
20/04/2020 | 490.00p | 496.50p | 480.50p | 482.00p | 108163 |
17/04/2020 | 502.00p | 513.00p | 485.50p | 489.50p | 185451 |
16/04/2020 | 510.00p | 518.00p | 496.50p | 496.50p | 304570 |
15/04/2020 | 509.00p | 519.00p | 499.80p | 508.00p | 401583 |
14/04/2020 | 493.50p | 516.00p | 493.50p | 510.00p | 167382 |
09/04/2020 | 510.00p | 516.64p | 490.67p | 500.00p | 228888 |
08/04/2020 | 498.00p | 515.00p | 475.50p | 512.00p | 246686 |
07/04/2020 | 494.00p | 519.51p | 486.86p | 509.00p | 259330 |
06/04/2020 | 473.00p | 493.00p | 470.00p | 489.50p | 156900 |
03/04/2020 | 469.50p | 479.50p | 464.50p | 468.00p | 159103 |
02/04/2020 | 472.00p | 479.00p | 463.00p | 476.00p | 177638 |
01/04/2020 | 466.50p | 478.50p | 444.50p | 470.00p | 253729 |
31/03/2020 | 460.00p | 499.00p | 460.00p | 482.00p | 230262 |
30/03/2020 | 451.50p | 464.50p | 434.50p | 460.00p | 169334 |
27/03/2020 | 505.00p | 512.00p | 448.50p | 451.50p | 425998 |
26/03/2020 | 507.00p | 515.00p | 480.00p | 515.00p | 187216 |
25/03/2020 | 475.00p | 530.00p | 474.50p | 521.00p | 423286 |
24/03/2020 | 436.00p | 477.85p | 428.50p | 469.50p | 275090 |
23/03/2020 | 415.00p | 460.49p | 405.50p | 426.00p | 239309 |
20/03/2020 | 450.50p | 481.50p | 425.00p | 433.00p | 539834 |
19/03/2020 | 445.00p | 463.50p | 401.00p | 440.50p | 462820 |
18/03/2020 | 450.00p | 457.76p | 432.00p | 446.00p | 450502 |
17/03/2020 | 467.50p | 478.50p | 428.00p | 460.00p | 336879 |
16/03/2020 | 461.50p | 467.78p | 410.50p | 456.50p | 484175 |
13/03/2020 | 478.00p | 495.50p | 461.00p | 474.50p | 352814 |
12/03/2020 | 490.50p | 498.65p | 459.00p | 472.50p | 259292 |
11/03/2020 | 513.00p | 525.00p | 499.50p | 499.50p | 239847 |
10/03/2020 | 519.00p | 538.00p | 509.00p | 512.00p | 167086 |
09/03/2020 | 537.00p | 537.00p | 498.04p | 515.00p | 215117 |
06/03/2020 | 544.00p | 547.98p | 524.00p | 539.00p | 130924 |
05/03/2020 | 538.00p | 557.00p | 538.00p | 555.00p | 179964 |
04/03/2020 | 548.00p | 553.91p | 540.00p | 540.00p | 60575 |
03/03/2020 | 545.00p | 557.96p | 538.00p | 546.00p | 112450 |
02/03/2020 | 540.00p | 558.29p | 523.00p | 534.00p | 123109 |
28/02/2020 | 534.00p | 539.00p | 518.00p | 535.00p | 200415 |
27/02/2020 | 549.00p | 559.00p | 542.00p | 542.00p | 117262 |
26/02/2020 | 556.00p | 564.00p | 542.36p | 560.00p | 153230 |
25/02/2020 | 570.00p | 580.00p | 558.00p | 562.00p | 93899 |
24/02/2020 | 590.00p | 599.30p | 574.29p | 578.00p | 82489 |
21/02/2020 | 585.00p | 606.00p | 583.00p | 604.00p | 107372 |
20/02/2020 | 581.00p | 602.00p | 581.00p | 590.00p | 71782 |
19/02/2020 | 583.00p | 588.27p | 580.00p | 583.00p | 197209 |
18/02/2020 | 571.00p | 589.00p | 570.00p | 583.00p | 97603 |
17/02/2020 | 608.00p | 608.00p | 573.00p | 578.00p | 143494 |
14/02/2020 | 595.00p | 602.00p | 593.00p | 595.00p | 89789 |
13/02/2020 | 590.00p | 596.00p | 582.00p | 593.00p | 96136 |
12/02/2020 | 580.00p | 592.00p | 570.00p | 588.00p | 107582 |
11/02/2020 | 565.00p | 587.44p | 565.00p | 580.00p | 116264 |
10/02/2020 | 590.00p | 592.00p | 575.00p | 578.00p | 91860 |
07/02/2020 | 607.00p | 607.00p | 584.00p | 592.00p | 105788 |
06/02/2020 | 603.00p | 605.00p | 592.75p | 594.00p | 67158 |
05/02/2020 | 620.00p | 620.00p | 596.00p | 596.00p | 170264 |
04/02/2020 | 604.00p | 615.00p | 600.00p | 608.00p | 59162 |
03/02/2020 | 600.00p | 611.00p | 591.00p | 596.00p | 96653 |
31/01/2020 | 611.00p | 615.00p | 601.61p | 605.00p | 92764 |
30/01/2020 | 621.00p | 621.00p | 600.00p | 606.00p | 109454 |
29/01/2020 | 641.00p | 641.00p | 600.00p | 615.00p | 285148 |
28/01/2020 | 576.00p | 632.00p | 576.00p | 627.00p | 428369 |
27/01/2020 | 552.00p | 562.00p | 544.00p | 544.00p | 116047 |
24/01/2020 | 546.00p | 559.00p | 546.00p | 559.00p | 64537 |
23/01/2020 | 557.00p | 561.00p | 548.00p | 548.00p | 111645 |
22/01/2020 | 546.00p | 557.00p | 545.00p | 555.00p | 90555 |
21/01/2020 | 554.00p | 554.00p | 536.70p | 545.00p | 233884 |
20/01/2020 | 558.00p | 575.00p | 551.00p | 551.00p | 147987 |
17/01/2020 | 575.00p | 575.00p | 563.88p | 571.00p | 270220 |
16/01/2020 | 563.00p | 571.00p | 557.00p | 567.00p | 219814 |
15/01/2020 | 548.00p | 565.00p | 548.00p | 565.00p | 116895 |
14/01/2020 | 545.00p | 553.00p | 543.00p | 545.00p | 214652 |
13/01/2020 | 540.00p | 555.00p | 537.94p | 553.00p | 101937 |
10/01/2020 | 515.00p | 539.00p | 515.00p | 536.00p | 176051 |
09/01/2020 | 565.00p | 566.00p | 508.00p | 526.00p | 874673 |
08/01/2020 | 574.00p | 580.00p | 567.00p | 567.00p | 454531 |
07/01/2020 | 572.00p | 582.50p | 570.76p | 580.00p | 176074 |
06/01/2020 | 559.00p | 574.00p | 559.00p | 571.00p | 92843 |
03/01/2020 | 579.00p | 579.00p | 567.00p | 569.00p | 129924 |
02/01/2020 | 580.00p | 582.12p | 569.00p | 581.00p | 100175 |
31/12/2019 | 577.00p | 580.00p | 572.00p | 580.00p | 100024 |
30/12/2019 | 578.00p | 582.00p | 568.37p | 582.00p | 85417 |
27/12/2019 | 567.00p | 580.00p | 564.21p | 578.00p | 182901 |
24/12/2019 | 570.00p | 574.74p | 561.36p | 569.00p | 53756 |
23/12/2019 | 570.00p | 582.00p | 566.75p | 571.00p | 83587 |
20/12/2019 | 580.00p | 580.00p | 560.00p | 571.00p | 163416 |
19/12/2019 | 565.00p | 572.00p | 562.40p | 566.00p | 70780 |
18/12/2019 | 577.00p | 583.00p | 565.00p | 568.00p | 97204 |
17/12/2019 | 580.00p | 580.00p | 563.00p | 578.00p | 237581 |
16/12/2019 | 577.00p | 580.25p | 567.15p | 580.00p | 191766 |
13/12/2019 | 568.00p | 586.10p | 568.00p | 575.00p | 207639 |
12/12/2019 | 547.00p | 567.00p | 545.00p | 558.00p | 122109 |
11/12/2019 | 561.00p | 572.94p | 547.00p | 555.00p | 192569 |
10/12/2019 | 564.00p | 583.00p | 562.20p | 565.00p | 156388 |
09/12/2019 | 549.00p | 568.00p | 547.00p | 564.00p | 173041 |
06/12/2019 | 558.00p | 558.00p | 542.18p | 550.00p | 228653 |
05/12/2019 | 562.00p | 570.00p | 551.00p | 552.00p | 209771 |
04/12/2019 | 568.00p | 570.00p | 563.00p | 569.00p | 226627 |
03/12/2019 | 570.00p | 574.00p | 564.00p | 565.00p | 222912 |
02/12/2019 | 589.00p | 590.00p | 564.00p | 565.00p | 319836 |
29/11/2019 | 615.00p | 615.00p | 587.70p | 588.00p | 394852 |
28/11/2019 | 611.00p | 618.00p | 600.70p | 615.00p | 109311 |
27/11/2019 | 618.00p | 629.00p | 611.00p | 615.00p | 378613 |
26/11/2019 | 625.00p | 638.00p | 621.68p | 627.00p | 527443 |
25/11/2019 | 600.00p | 628.00p | 600.00p | 625.00p | 255354 |
22/11/2019 | 604.00p | 610.33p | 604.00p | 610.00p | 192514 |
21/11/2019 | 603.00p | 610.00p | 601.00p | 610.00p | 118595 |
20/11/2019 | 600.00p | 611.00p | 597.00p | 610.00p | 284858 |
19/11/2019 | 610.00p | 610.00p | 598.00p | 605.00p | 243622 |
18/11/2019 | 578.00p | 612.00p | 574.38p | 605.00p | 266263 |
15/11/2019 | 553.00p | 582.00p | 553.00p | 582.00p | 167948 |
14/11/2019 | 545.00p | 561.00p | 545.00p | 561.00p | 116736 |
13/11/2019 | 552.00p | 554.72p | 545.00p | 545.00p | 82974 |
12/11/2019 | 546.00p | 558.00p | 546.00p | 555.00p | 162908 |
11/11/2019 | 541.00p | 552.00p | 540.33p | 552.00p | 129655 |
08/11/2019 | 541.00p | 546.29p | 540.00p | 545.00p | 154217 |
07/11/2019 | 542.00p | 545.03p | 538.00p | 542.00p | 230561 |
06/11/2019 | 543.00p | 548.28p | 540.00p | 540.00p | 64279 |
05/11/2019 | 545.00p | 545.00p | 538.33p | 542.00p | 83607 |
04/11/2019 | 551.00p | 553.00p | 538.00p | 543.00p | 194963 |
01/11/2019 | 555.00p | 558.05p | 541.00p | 547.00p | 281656 |
31/10/2019 | 554.00p | 558.04p | 551.40p | 555.00p | 196879 |
30/10/2019 | 551.00p | 556.00p | 550.00p | 555.00p | 150170 |
29/10/2019 | 565.00p | 565.00p | 552.00p | 557.00p | 218495 |
28/10/2019 | 554.00p | 561.00p | 554.00p | 557.00p | 88540 |
25/10/2019 | 540.00p | 556.00p | 540.00p | 556.00p | 268403 |
24/10/2019 | 525.00p | 555.00p | 525.00p | 554.00p | 196150 |
23/10/2019 | 555.00p | 555.00p | 534.30p | 540.00p | 215455 |
22/10/2019 | 555.00p | 559.00p | 548.68p | 552.00p | 170168 |
21/10/2019 | 551.00p | 560.00p | 548.00p | 556.00p | 101568 |
18/10/2019 | 554.00p | 560.00p | 553.00p | 555.00p | 135358 |
17/10/2019 | 559.00p | 560.00p | 552.00p | 558.00p | 205601 |
16/10/2019 | 552.00p | 562.00p | 551.00p | 562.00p | 125860 |
15/10/2019 | 559.00p | 564.00p | 553.00p | 559.00p | 110173 |
14/10/2019 | 568.00p | 568.00p | 547.00p | 554.00p | 103256 |
11/10/2019 | 552.00p | 564.00p | 551.00p | 561.00p | 384257 |
10/10/2019 | 540.00p | 554.00p | 540.00p | 552.00p | 68516 |
09/10/2019 | 551.00p | 554.00p | 540.00p | 543.00p | 155899 |
08/10/2019 | 556.00p | 564.00p | 549.00p | 552.00p | 283613 |
07/10/2019 | 565.00p | 572.00p | 556.00p | 563.00p | 321872 |
04/10/2019 | 563.00p | 572.00p | 557.00p | 562.00p | 391777 |
03/10/2019 | 566.00p | 569.00p | 554.71p | 566.00p | 201042 |
02/10/2019 | 584.00p | 591.99p | 568.00p | 569.00p | 377111 |
01/10/2019 | 583.00p | 590.04p | 580.75p | 589.00p | 168533 |
30/09/2019 | 593.00p | 593.00p | 574.74p | 579.00p | 669709 |
27/09/2019 | 594.00p | 594.00p | 583.00p | 590.00p | 115343 |
26/09/2019 | 596.00p | 603.00p | 590.00p | 590.00p | 160008 |
25/09/2019 | 600.00p | 615.00p | 596.00p | 597.00p | 173828 |
24/09/2019 | 580.00p | 641.18p | 580.00p | 606.00p | 593935 |
23/09/2019 | 598.00p | 598.00p | 581.00p | 586.00p | 178762 |
20/09/2019 | 590.00p | 598.00p | 574.69p | 595.00p | 259765 |
19/09/2019 | 600.00p | 600.00p | 584.66p | 593.00p | 169758 |
18/09/2019 | 615.00p | 615.00p | 594.00p | 597.00p | 648705 |
17/09/2019 | 593.00p | 612.00p | 593.00p | 611.00p | 182617 |
16/09/2019 | 595.00p | 600.00p | 586.00p | 600.00p | 271800 |
13/09/2019 | 571.00p | 599.00p | 571.00p | 598.00p | 155874 |
12/09/2019 | 577.00p | 584.00p | 568.00p | 583.00p | 101060 |
11/09/2019 | 565.00p | 579.00p | 551.58p | 575.00p | 295241 |
10/09/2019 | 565.00p | 575.00p | 558.00p | 562.00p | 286986 |
09/09/2019 | 580.00p | 580.00p | 567.00p | 571.00p | 265502 |
06/09/2019 | 610.00p | 610.00p | 576.00p | 576.00p | 401123 |
05/09/2019 | 620.00p | 623.00p | 608.00p | 613.00p | 179386 |
04/09/2019 | 654.00p | 654.00p | 611.00p | 617.00p | 203908 |
03/09/2019 | 597.00p | 663.00p | 592.78p | 645.00p | 586645 |
02/09/2019 | 595.00p | 599.00p | 587.00p | 589.00p | 130595 |
30/08/2019 | 582.00p | 599.00p | 582.00p | 595.00p | 198985 |
29/08/2019 | 603.00p | 603.00p | 584.00p | 595.00p | 232206 |
28/08/2019 | 600.00p | 605.00p | 593.00p | 603.00p | 386242 |
27/08/2019 | 611.00p | 612.00p | 602.90p | 603.00p | 195160 |
23/08/2019 | 615.00p | 620.00p | 601.00p | 606.00p | 149753 |
*Close Price adjusted for both dividends and splits