Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/05/2020 | 600.00p | 604.70p | 547.60p | 562.00p | 28376 |
18/05/2020 | 606.00p | 624.70p | 591.80p | 605.00p | 8500 |
15/05/2020 | 620.00p | 627.20p | 610.00p | 624.00p | 9623 |
14/05/2020 | 620.00p | 652.30p | 606.00p | 606.00p | 24613 |
13/05/2020 | 646.00p | 660.00p | 613.99p | 644.00p | 16327 |
12/05/2020 | 590.00p | 642.00p | 578.35p | 631.00p | 37300 |
11/05/2020 | 576.00p | 580.25p | 562.01p | 580.00p | 10338 |
07/05/2020 | 576.00p | 576.00p | 550.00p | 564.00p | 13745 |
06/05/2020 | 580.00p | 566.50p | 546.00p | 561.00p | 3508 |
05/05/2020 | 580.00p | 569.76p | 551.10p | 565.00p | 1627 |
01/05/2020 | 580.00p | 586.00p | 556.00p | 570.00p | 12963 |
30/04/2020 | 538.00p | 591.10p | 522.00p | 575.00p | 21706 |
29/04/2020 | 516.00p | 530.00p | 504.50p | 524.00p | 14877 |
28/04/2020 | 500.00p | 512.00p | 501.00p | 508.00p | 9636 |
27/04/2020 | 500.00p | 512.00p | 500.00p | 510.00p | 18223 |
24/04/2020 | 500.00p | 508.00p | 501.00p | 508.00p | 1091 |
23/04/2020 | 500.00p | 508.00p | 500.00p | 508.00p | 8499 |
22/04/2020 | 494.00p | 516.00p | 493.23p | 503.00p | 7767 |
21/04/2020 | 510.00p | 508.00p | 485.88p | 504.00p | 5890 |
20/04/2020 | 510.00p | 510.00p | 496.00p | 501.00p | 8852 |
17/04/2020 | 510.00p | 509.80p | 497.67p | 502.50p | 10049 |
16/04/2020 | 510.00p | 510.00p | 485.00p | 497.50p | 10040 |
15/04/2020 | 480.00p | 503.00p | 482.00p | 497.50p | 22516 |
14/04/2020 | 480.00p | 505.00p | 488.08p | 495.00p | 4823 |
09/04/2020 | 480.00p | 510.00p | 480.00p | 495.00p | 18341 |
08/04/2020 | 500.00p | 502.50p | 487.80p | 502.50p | 19351 |
07/04/2020 | 500.00p | 503.40p | 494.00p | 500.00p | 23982 |
06/04/2020 | 450.00p | 500.00p | 444.00p | 490.00p | 60883 |
03/04/2020 | 430.00p | 459.70p | 430.00p | 440.00p | 26649 |
02/04/2020 | 450.00p | 440.90p | 420.38p | 437.50p | 8504 |
01/04/2020 | 450.00p | 462.00p | 420.00p | 432.50p | 12500 |
31/03/2020 | 480.00p | 480.00p | 454.00p | 454.00p | 18369 |
30/03/2020 | 480.00p | 510.00p | 451.50p | 470.00p | 28496 |
27/03/2020 | 520.00p | 520.00p | 480.00p | 505.00p | 22271 |
26/03/2020 | 510.00p | 536.50p | 510.00p | 535.00p | 4568 |
25/03/2020 | 510.00p | 540.00p | 510.00p | 525.00p | 8066 |
24/03/2020 | 550.00p | 550.00p | 510.00p | 520.00p | 6249 |
23/03/2020 | 580.00p | 580.00p | 520.00p | 534.00p | 15522 |
20/03/2020 | 582.00p | 590.50p | 554.00p | 554.00p | 19293 |
19/03/2020 | 570.00p | 600.00p | 570.00p | 581.00p | 5112 |
18/03/2020 | 584.00p | 590.00p | 580.00p | 580.00p | 4469 |
17/03/2020 | 584.00p | 600.00p | 564.00p | 575.00p | 7021 |
16/03/2020 | 600.00p | 600.00p | 567.00p | 567.00p | 54390 |
13/03/2020 | 582.00p | 598.00p | 582.00p | 589.00p | 2741 |
12/03/2020 | 580.00p | 600.00p | 580.00p | 592.00p | 6353 |
11/03/2020 | 592.00p | 606.88p | 585.51p | 591.00p | 5081 |
10/03/2020 | 570.00p | 610.00p | 562.60p | 602.00p | 11521 |
09/03/2020 | 570.00p | 590.00p | 550.00p | 570.00p | 21278 |
06/03/2020 | 605.00p | 605.00p | 590.00p | 593.00p | 4871 |
05/03/2020 | 608.00p | 616.00p | 601.11p | 608.00p | 6389 |
04/03/2020 | 608.00p | 608.00p | 601.11p | 608.00p | 4089 |
03/03/2020 | 609.00p | 618.00p | 600.00p | 608.00p | 17534 |
02/03/2020 | 599.00p | 622.00p | 599.00p | 605.00p | 15915 |
28/02/2020 | 595.00p | 606.00p | 583.30p | 598.00p | 12089 |
27/02/2020 | 636.00p | 640.00p | 593.50p | 598.00p | 28890 |
26/02/2020 | 666.00p | 670.00p | 630.00p | 638.00p | 29259 |
25/02/2020 | 677.00p | 684.00p | 661.00p | 668.00p | 9816 |
24/02/2020 | 679.00p | 684.00p | 675.60p | 677.00p | 12137 |
21/02/2020 | 679.00p | 684.00p | 679.00p | 679.00p | 6674 |
20/02/2020 | 679.00p | 684.00p | 678.00p | 679.00p | 8267 |
19/02/2020 | 677.00p | 684.00p | 674.50p | 679.00p | 7967 |
18/02/2020 | 673.00p | 683.00p | 673.00p | 677.00p | 14414 |
17/02/2020 | 672.00p | 680.00p | 666.00p | 673.00p | 13404 |
14/02/2020 | 671.00p | 679.20p | 665.00p | 672.00p | 8348 |
13/02/2020 | 672.00p | 677.00p | 662.00p | 671.00p | 3863 |
12/02/2020 | 665.00p | 679.00p | 663.50p | 672.00p | 7087 |
11/02/2020 | 690.00p | 690.00p | 660.00p | 662.00p | 34400 |
10/02/2020 | 693.00p | 695.00p | 680.00p | 690.00p | 5058 |
07/02/2020 | 693.00p | 693.70p | 686.00p | 693.00p | 14673 |
06/02/2020 | 693.00p | 700.00p | 688.10p | 693.00p | 10093 |
05/02/2020 | 693.00p | 700.00p | 692.00p | 693.00p | 6534 |
04/02/2020 | 690.00p | 697.00p | 690.00p | 693.00p | 5043 |
03/02/2020 | 692.00p | 697.00p | 686.60p | 690.00p | 18438 |
31/01/2020 | 689.00p | 695.00p | 683.00p | 692.00p | 22822 |
30/01/2020 | 690.00p | 697.00p | 683.00p | 689.00p | 4286 |
29/01/2020 | 691.00p | 700.00p | 682.00p | 691.00p | 14828 |
28/01/2020 | 684.00p | 700.00p | 681.10p | 691.00p | 10722 |
27/01/2020 | 686.00p | 688.00p | 680.80p | 684.00p | 10372 |
24/01/2020 | 715.00p | 717.00p | 680.00p | 680.00p | 35278 |
23/01/2020 | 725.00p | 730.00p | 710.00p | 715.00p | 5545 |
22/01/2020 | 725.00p | 728.00p | 720.00p | 725.00p | 10362 |
21/01/2020 | 725.00p | 729.00p | 721.00p | 725.00p | 17393 |
20/01/2020 | 725.00p | 730.00p | 720.50p | 725.00p | 6785 |
17/01/2020 | 720.00p | 730.00p | 718.50p | 725.00p | 39782 |
16/01/2020 | 720.00p | 726.00p | 717.50p | 720.00p | 5370 |
15/01/2020 | 726.00p | 728.00p | 717.40p | 720.00p | 11005 |
14/01/2020 | 726.00p | 730.00p | 724.20p | 726.00p | 24592 |
13/01/2020 | 725.00p | 732.00p | 723.60p | 724.00p | 22817 |
10/01/2020 | 711.00p | 729.00p | 711.00p | 725.00p | 24906 |
09/01/2020 | 729.00p | 729.00p | 703.00p | 711.00p | 11924 |
08/01/2020 | 729.00p | 730.00p | 721.00p | 729.00p | 3475 |
07/01/2020 | 729.00p | 738.00p | 719.00p | 729.00p | 33304 |
06/01/2020 | 726.00p | 735.00p | 726.00p | 729.00p | 16972 |
03/01/2020 | 722.00p | 734.00p | 721.20p | 726.00p | 27128 |
02/01/2020 | 722.00p | 732.65p | 716.00p | 722.00p | 33236 |
31/12/2019 | 709.00p | 733.00p | 707.00p | 722.00p | 12604 |
30/12/2019 | 711.00p | 718.00p | 695.00p | 709.00p | 22322 |
27/12/2019 | 692.00p | 715.17p | 692.00p | 711.00p | 18531 |
24/12/2019 | 690.00p | 702.00p | 689.00p | 692.00p | 6292 |
23/12/2019 | 674.00p | 692.00p | 672.00p | 688.00p | 22420 |
20/12/2019 | 665.00p | 680.00p | 657.00p | 674.00p | 14295 |
19/12/2019 | 668.00p | 675.00p | 657.00p | 665.00p | 21753 |
18/12/2019 | 670.00p | 675.00p | 647.00p | 668.00p | 26543 |
17/12/2019 | 637.00p | 682.00p | 630.00p | 671.00p | 22455 |
16/12/2019 | 625.00p | 644.00p | 621.10p | 637.00p | 14724 |
13/12/2019 | 615.00p | 628.00p | 615.00p | 625.00p | 46134 |
12/12/2019 | 600.00p | 620.00p | 600.00p | 620.00p | 36517 |
11/12/2019 | 590.00p | 606.00p | 586.00p | 599.00p | 9212 |
10/12/2019 | 590.00p | 600.00p | 585.00p | 590.00p | 3887 |
09/12/2019 | 590.00p | 598.00p | 582.00p | 590.00p | 4505 |
06/12/2019 | 590.00p | 599.00p | 581.00p | 590.00p | 17710 |
05/12/2019 | 579.00p | 592.00p | 576.00p | 590.00p | 25795 |
04/12/2019 | 578.00p | 586.00p | 573.00p | 579.00p | 2521 |
03/12/2019 | 576.00p | 586.00p | 566.00p | 578.00p | 10372 |
02/12/2019 | 576.00p | 586.00p | 568.00p | 576.00p | 8108 |
29/11/2019 | 573.00p | 585.00p | 568.10p | 576.00p | 13941 |
28/11/2019 | 573.00p | 580.00p | 567.00p | 573.00p | 22788 |
27/11/2019 | 550.00p | 580.00p | 547.25p | 580.00p | 16444 |
26/11/2019 | 550.00p | 560.00p | 546.10p | 550.00p | 25414 |
25/11/2019 | 550.00p | 556.00p | 545.00p | 550.00p | 13100 |
22/11/2019 | 550.00p | 558.00p | 546.00p | 550.00p | 4288 |
21/11/2019 | 550.00p | 555.00p | 545.00p | 550.00p | 3738 |
20/11/2019 | 550.00p | 560.00p | 541.00p | 550.00p | 9507 |
19/11/2019 | 550.00p | 552.00p | 544.20p | 550.00p | 10169 |
18/11/2019 | 550.00p | 552.00p | 544.55p | 550.00p | 3184 |
15/11/2019 | 550.00p | 552.00p | 544.35p | 550.00p | 3436 |
14/11/2019 | 550.00p | 555.00p | 544.00p | 550.00p | 6194 |
13/11/2019 | 550.00p | 552.00p | 542.55p | 550.00p | 14615 |
12/11/2019 | 550.00p | 552.00p | 542.55p | 550.00p | 13885 |
11/11/2019 | 550.00p | 554.00p | 542.55p | 550.00p | 5024 |
08/11/2019 | 550.00p | 550.00p | 542.29p | 550.00p | 4596 |
07/11/2019 | 550.00p | 552.00p | 541.00p | 550.00p | 7028 |
06/11/2019 | 550.00p | 555.00p | 542.00p | 550.00p | 59879 |
05/11/2019 | 550.00p | 557.00p | 541.00p | 550.00p | 17181 |
04/11/2019 | 539.00p | 559.00p | 539.00p | 550.00p | 22213 |
01/11/2019 | 539.00p | 546.00p | 539.00p | 539.00p | 7206 |
31/10/2019 | 535.00p | 546.00p | 530.00p | 539.00p | 24067 |
30/10/2019 | 535.00p | 539.90p | 535.00p | 535.00p | 1294 |
29/10/2019 | 535.00p | 539.90p | 534.51p | 535.00p | 1854 |
28/10/2019 | 535.00p | 540.00p | 534.20p | 535.00p | 7815 |
25/10/2019 | 535.00p | 540.00p | 530.00p | 535.00p | 22705 |
24/10/2019 | 535.00p | 540.00p | 532.00p | 535.00p | 7396 |
23/10/2019 | 535.00p | 539.00p | 530.00p | 535.00p | 4096 |
22/10/2019 | 535.00p | 539.00p | 532.00p | 535.00p | 1781 |
21/10/2019 | 538.00p | 540.00p | 530.00p | 535.00p | 4426 |
18/10/2019 | 538.00p | 542.00p | 536.00p | 538.00p | 11518 |
17/10/2019 | 522.00p | 550.00p | 522.00p | 538.00p | 166994 |
16/10/2019 | 515.00p | 528.00p | 515.00p | 522.00p | 208450 |
15/10/2019 | 515.00p | 520.00p | 515.00p | 515.00p | 6984 |
14/10/2019 | 515.00p | 520.00p | 512.00p | 520.00p | 23461 |
11/10/2019 | 515.00p | 520.00p | 512.00p | 515.00p | 18193 |
10/10/2019 | 515.00p | 518.00p | 510.00p | 515.00p | 6639 |
09/10/2019 | 515.00p | 518.00p | 512.10p | 515.00p | 1633 |
08/10/2019 | 515.00p | 520.00p | 512.10p | 515.00p | 10471 |
07/10/2019 | 493.00p | 518.00p | 490.00p | 514.00p | 28870 |
04/10/2019 | 493.00p | 498.00p | 487.82p | 493.00p | 13010 |
03/10/2019 | 514.00p | 514.80p | 484.80p | 493.00p | 22021 |
02/10/2019 | 515.00p | 518.00p | 508.00p | 514.00p | 8953 |
01/10/2019 | 533.00p | 533.00p | 511.00p | 514.00p | 44116 |
30/09/2019 | 536.00p | 541.50p | 530.00p | 533.00p | 6010 |
27/09/2019 | 538.00p | 546.00p | 532.00p | 532.00p | 75440 |
26/09/2019 | 535.00p | 544.00p | 535.00p | 537.00p | 513115 |
25/09/2019 | 535.00p | 543.00p | 526.00p | 535.00p | 10410 |
24/09/2019 | 535.00p | 546.00p | 530.00p | 535.00p | 95824 |
23/09/2019 | 528.00p | 541.00p | 528.00p | 535.00p | 113350 |
20/09/2019 | 520.00p | 535.00p | 516.00p | 534.00p | 18398 |
19/09/2019 | 510.00p | 528.40p | 510.00p | 520.00p | 62822 |
18/09/2019 | 487.50p | 518.80p | 487.50p | 510.00p | 26706 |
17/09/2019 | 475.50p | 495.00p | 475.00p | 487.50p | 16693 |
16/09/2019 | 465.00p | 480.00p | 465.00p | 473.00p | 13728 |
13/09/2019 | 465.00p | 468.00p | 462.00p | 465.00p | 231 |
12/09/2019 | 462.50p | 468.00p | 462.50p | 465.00p | 186597 |
11/09/2019 | 465.00p | 468.00p | 460.00p | 465.00p | 3249 |
10/09/2019 | 470.00p | 474.80p | 460.00p | 465.00p | 51478 |
09/09/2019 | 482.50p | 490.00p | 465.00p | 470.00p | 15804 |
06/09/2019 | 482.50p | 490.00p | 475.00p | 482.50p | 60662 |
05/09/2019 | 472.50p | 488.00p | 472.50p | 482.50p | 7473 |
04/09/2019 | 462.50p | 480.00p | 460.00p | 472.50p | 17875 |
03/09/2019 | 455.00p | 470.00p | 450.00p | 462.50p | 38159 |
02/09/2019 | 442.50p | 450.00p | 442.50p | 442.50p | 14317 |
30/08/2019 | 442.50p | 450.00p | 442.50p | 442.50p | 2573 |
29/08/2019 | 442.50p | 449.99p | 442.50p | 442.50p | 9578 |
28/08/2019 | 442.50p | 449.99p | 442.50p | 442.50p | 667 |
27/08/2019 | 442.50p | 450.00p | 442.50p | 442.50p | 3552 |
23/08/2019 | 442.50p | 450.00p | 440.30p | 442.50p | 2106 |
22/08/2019 | 442.50p | 450.00p | 440.00p | 442.50p | 5935 |
21/08/2019 | 447.50p | 450.50p | 442.00p | 447.50p | 10266 |
20/08/2019 | 447.50p | 450.50p | 441.00p | 447.50p | 76680 |
19/08/2019 | 447.50p | 449.00p | 441.00p | 447.50p | 7900 |
16/08/2019 | 440.00p | 449.00p | 440.00p | 447.50p | 2443 |
15/08/2019 | 442.50p | 449.00p | 438.00p | 440.00p | 6807 |
14/08/2019 | 447.50p | 450.00p | 442.00p | 442.50p | 6975 |
13/08/2019 | 447.50p | 447.50p | 442.00p | 447.50p | 1472 |
12/08/2019 | 447.50p | 453.00p | 442.00p | 447.50p | 29866 |
09/08/2019 | 447.50p | 453.00p | 446.75p | 447.50p | 3393 |
08/08/2019 | 447.50p | 454.00p | 446.75p | 447.50p | 4680 |
07/08/2019 | 445.00p | 447.50p | 440.11p | 447.50p | 1789 |
06/08/2019 | 442.50p | 450.00p | 440.00p | 445.00p | 7895 |
05/08/2019 | 445.00p | 450.00p | 442.00p | 442.50p | 4393 |
02/08/2019 | 445.00p | 455.00p | 435.00p | 445.00p | 5542 |
*Close Price adjusted for both dividends and splits