Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2020 | 326.50p | 330.19p | 322.00p | 329.50p | 1143032 |
19/05/2020 | 336.00p | 336.00p | 325.50p | 327.50p | 984177 |
18/05/2020 | 323.00p | 333.00p | 323.00p | 331.00p | 926542 |
15/05/2020 | 325.00p | 327.00p | 319.50p | 320.00p | 1328047 |
14/05/2020 | 328.00p | 328.00p | 315.76p | 318.50p | 1528872 |
13/05/2020 | 332.00p | 334.00p | 329.65p | 330.00p | 751518 |
12/05/2020 | 336.00p | 339.92p | 334.40p | 336.50p | 747467 |
11/05/2020 | 340.00p | 340.58p | 333.41p | 336.50p | 1039316 |
07/05/2020 | 334.00p | 337.98p | 332.60p | 336.50p | 1445543 |
06/05/2020 | 337.00p | 338.50p | 333.50p | 333.50p | 715728 |
05/05/2020 | 331.00p | 339.00p | 331.00p | 336.00p | 1017976 |
04/05/2020 | 331.00p | 334.69p | 328.00p | 332.00p | 1127703 |
01/05/2020 | 336.00p | 338.00p | 331.35p | 334.50p | 1181512 |
30/04/2020 | 351.50p | 358.00p | 341.00p | 341.00p | 1231740 |
29/04/2020 | 346.50p | 356.00p | 345.32p | 356.00p | 1134897 |
28/04/2020 | 338.00p | 347.50p | 338.00p | 345.00p | 1012741 |
27/04/2020 | 338.50p | 341.00p | 335.21p | 336.50p | 656389 |
24/04/2020 | 331.50p | 338.78p | 331.00p | 331.00p | 703132 |
23/04/2020 | 337.00p | 341.00p | 334.82p | 338.00p | 627950 |
22/04/2020 | 335.50p | 344.00p | 335.50p | 341.00p | 1013605 |
21/04/2020 | 340.00p | 340.00p | 334.00p | 334.00p | 1089469 |
20/04/2020 | 343.00p | 345.50p | 338.86p | 342.50p | 1058079 |
17/04/2020 | 341.00p | 346.00p | 339.50p | 343.00p | 977134 |
16/04/2020 | 339.50p | 339.50p | 330.41p | 333.00p | 890564 |
15/04/2020 | 346.00p | 346.00p | 332.00p | 333.00p | 1231264 |
14/04/2020 | 352.50p | 352.50p | 342.50p | 346.00p | 1654416 |
09/04/2020 | 334.50p | 348.00p | 334.50p | 348.00p | 1924836 |
08/04/2020 | 328.00p | 335.00p | 326.50p | 335.00p | 1530108 |
07/04/2020 | 326.00p | 336.00p | 325.86p | 331.50p | 6553701 |
06/04/2020 | 317.50p | 320.62p | 311.50p | 320.00p | 1559850 |
03/04/2020 | 309.00p | 311.50p | 306.00p | 306.00p | 1360944 |
02/04/2020 | 312.00p | 313.78p | 307.00p | 311.50p | 3084145 |
01/04/2020 | 315.00p | 317.18p | 310.00p | 310.00p | 1217283 |
31/03/2020 | 320.00p | 329.34p | 318.59p | 325.50p | 3274943 |
30/03/2020 | 319.50p | 319.50p | 306.50p | 319.00p | 1491457 |
27/03/2020 | 321.00p | 324.50p | 311.01p | 317.00p | 1666234 |
26/03/2020 | 314.50p | 330.50p | 311.00p | 330.00p | 1457608 |
25/03/2020 | 308.50p | 324.50p | 307.47p | 318.00p | 2301278 |
24/03/2020 | 291.50p | 303.50p | 288.30p | 303.00p | 1225898 |
23/03/2020 | 283.00p | 293.25p | 278.75p | 279.00p | 1495983 |
20/03/2020 | 296.50p | 310.00p | 294.45p | 299.00p | 2569111 |
19/03/2020 | 286.50p | 288.00p | 269.00p | 287.00p | 1901705 |
18/03/2020 | 291.00p | 291.05p | 282.76p | 285.00p | 2207065 |
17/03/2020 | 313.00p | 314.50p | 286.29p | 301.00p | 2025629 |
16/03/2020 | 304.00p | 314.00p | 282.15p | 298.50p | 3704073 |
13/03/2020 | 325.00p | 338.00p | 312.86p | 319.00p | 2657214 |
12/03/2020 | 332.50p | 332.50p | 313.00p | 316.00p | 3464763 |
11/03/2020 | 356.00p | 358.00p | 345.50p | 345.50p | 1498464 |
10/03/2020 | 361.00p | 368.98p | 350.20p | 352.00p | 2290864 |
09/03/2020 | 370.00p | 370.00p | 343.71p | 356.50p | 3249982 |
06/03/2020 | 388.00p | 388.00p | 373.80p | 378.00p | 1655371 |
05/03/2020 | 396.50p | 400.50p | 388.28p | 392.00p | 1048212 |
04/03/2020 | 398.00p | 402.00p | 393.43p | 396.50p | 1274666 |
03/03/2020 | 393.00p | 401.50p | 392.50p | 393.00p | 1713477 |
02/03/2020 | 390.00p | 395.50p | 381.00p | 389.00p | 2232133 |
28/02/2020 | 385.00p | 386.00p | 373.31p | 382.00p | 3305023 |
27/02/2020 | 406.00p | 406.00p | 392.70p | 397.50p | 1923505 |
26/02/2020 | 409.00p | 412.00p | 400.66p | 411.00p | 1435958 |
25/02/2020 | 418.50p | 421.20p | 411.00p | 411.00p | 1314631 |
24/02/2020 | 426.00p | 429.00p | 416.50p | 419.50p | 1249872 |
21/02/2020 | 436.00p | 436.00p | 431.47p | 431.50p | 600898 |
20/02/2020 | 435.00p | 438.50p | 434.53p | 435.50p | 548741 |
19/02/2020 | 433.00p | 435.89p | 432.50p | 435.50p | 533805 |
18/02/2020 | 431.50p | 433.00p | 430.00p | 431.00p | 543592 |
17/02/2020 | 433.50p | 435.00p | 433.00p | 435.00p | 664458 |
14/02/2020 | 433.00p | 434.00p | 431.00p | 431.00p | 537400 |
13/02/2020 | 435.50p | 436.00p | 429.86p | 432.00p | 1156283 |
12/02/2020 | 434.00p | 437.95p | 434.00p | 437.00p | 446036 |
11/02/2020 | 431.50p | 434.59p | 431.50p | 434.50p | 499086 |
10/02/2020 | 433.00p | 433.00p | 429.50p | 431.00p | 566336 |
07/02/2020 | 433.00p | 433.78p | 430.50p | 432.00p | 489140 |
06/02/2020 | 435.00p | 438.85p | 433.69p | 435.00p | 734248 |
05/02/2020 | 431.00p | 436.00p | 429.66p | 435.00p | 680795 |
04/02/2020 | 427.00p | 433.00p | 427.00p | 433.00p | 610256 |
03/02/2020 | 424.00p | 426.50p | 421.78p | 424.00p | 794691 |
31/01/2020 | 426.50p | 427.88p | 421.50p | 421.50p | 717626 |
30/01/2020 | 430.00p | 431.00p | 425.16p | 426.00p | 634253 |
29/01/2020 | 430.50p | 433.50p | 430.50p | 433.00p | 448005 |
28/01/2020 | 429.50p | 433.00p | 428.50p | 431.50p | 1333185 |
27/01/2020 | 435.00p | 435.00p | 428.00p | 428.50p | 1046012 |
24/01/2020 | 435.50p | 441.00p | 434.08p | 439.00p | 510799 |
23/01/2020 | 436.00p | 436.90p | 432.50p | 432.50p | 531395 |
22/01/2020 | 440.50p | 443.00p | 440.50p | 441.00p | 608335 |
21/01/2020 | 442.50p | 442.50p | 438.13p | 441.00p | 756891 |
20/01/2020 | 445.50p | 445.50p | 443.00p | 444.00p | 621625 |
17/01/2020 | 440.50p | 446.00p | 440.50p | 444.00p | 573797 |
16/01/2020 | 443.00p | 443.00p | 440.11p | 440.50p | 533865 |
15/01/2020 | 443.00p | 443.00p | 440.52p | 442.50p | 756537 |
14/01/2020 | 443.50p | 443.50p | 440.50p | 441.50p | 962843 |
13/01/2020 | 443.50p | 445.00p | 441.80p | 443.00p | 596115 |
10/01/2020 | 445.00p | 445.20p | 441.32p | 442.00p | 656068 |
09/01/2020 | 443.00p | 444.50p | 441.73p | 443.00p | 633266 |
08/01/2020 | 443.00p | 443.00p | 439.50p | 441.00p | 598593 |
07/01/2020 | 443.50p | 445.00p | 442.10p | 444.00p | 452386 |
06/01/2020 | 445.50p | 446.30p | 441.31p | 441.50p | 740525 |
03/01/2020 | 445.00p | 447.50p | 442.00p | 447.50p | 758541 |
02/01/2020 | 444.50p | 448.50p | 442.65p | 448.50p | 777069 |
31/12/2019 | 442.50p | 444.25p | 441.80p | 443.50p | 206843 |
30/12/2019 | 446.50p | 446.75p | 443.87p | 444.00p | 576313 |
27/12/2019 | 445.00p | 446.68p | 444.50p | 446.50p | 309908 |
24/12/2019 | 443.50p | 444.00p | 442.30p | 444.00p | 136821 |
23/12/2019 | 442.00p | 444.00p | 440.50p | 443.50p | 627749 |
20/12/2019 | 442.00p | 442.00p | 439.00p | 441.50p | 1285899 |
19/12/2019 | 438.50p | 441.00p | 438.50p | 441.00p | 535843 |
18/12/2019 | 441.50p | 441.50p | 438.50p | 440.00p | 718493 |
17/12/2019 | 438.00p | 442.00p | 438.00p | 440.50p | 918853 |
16/12/2019 | 431.50p | 442.50p | 431.00p | 441.00p | 2643030 |
13/12/2019 | 428.50p | 435.00p | 424.11p | 430.00p | 2709227 |
12/12/2019 | 420.00p | 423.00p | 417.50p | 422.00p | 874922 |
11/12/2019 | 419.00p | 420.00p | 415.00p | 418.00p | 730032 |
10/12/2019 | 421.00p | 421.35p | 414.67p | 419.50p | 927134 |
09/12/2019 | 418.00p | 421.50p | 418.00p | 420.50p | 755534 |
06/12/2019 | 416.00p | 420.00p | 414.02p | 420.00p | 537463 |
05/12/2019 | 418.50p | 418.50p | 414.10p | 415.00p | 1180072 |
04/12/2019 | 416.50p | 416.50p | 414.50p | 416.00p | 633486 |
03/12/2019 | 424.00p | 424.00p | 414.00p | 416.00p | 919810 |
02/12/2019 | 428.00p | 428.00p | 422.00p | 423.50p | 882322 |
29/11/2019 | 426.00p | 427.00p | 424.50p | 426.00p | 654221 |
28/11/2019 | 426.00p | 427.00p | 425.00p | 427.00p | 513743 |
27/11/2019 | 425.00p | 427.50p | 424.61p | 426.50p | 592720 |
26/11/2019 | 425.00p | 425.00p | 422.28p | 425.00p | 1377113 |
25/11/2019 | 420.00p | 424.00p | 417.78p | 424.00p | 580932 |
22/11/2019 | 415.50p | 420.00p | 415.50p | 420.00p | 407393 |
21/11/2019 | 414.00p | 415.50p | 413.00p | 414.00p | 800625 |
20/11/2019 | 420.00p | 420.20p | 414.50p | 417.00p | 510825 |
19/11/2019 | 419.00p | 423.00p | 417.88p | 420.00p | 635231 |
18/11/2019 | 415.50p | 419.00p | 415.50p | 418.50p | 488903 |
15/11/2019 | 417.00p | 418.00p | 414.00p | 416.50p | 439052 |
14/11/2019 | 420.00p | 420.00p | 416.54p | 417.00p | 536439 |
13/11/2019 | 417.50p | 419.00p | 415.90p | 418.50p | 742446 |
12/11/2019 | 413.00p | 421.50p | 413.00p | 419.00p | 471381 |
11/11/2019 | 417.50p | 418.45p | 413.51p | 416.00p | 657681 |
08/11/2019 | 419.50p | 420.10p | 417.37p | 418.50p | 732229 |
07/11/2019 | 420.00p | 422.00p | 419.00p | 420.00p | 803550 |
06/11/2019 | 420.00p | 420.78p | 418.00p | 418.50p | 582029 |
05/11/2019 | 421.00p | 421.00p | 419.00p | 420.00p | 467976 |
04/11/2019 | 418.00p | 421.10p | 415.50p | 419.50p | 550640 |
01/11/2019 | 415.00p | 417.00p | 413.50p | 416.00p | 500626 |
31/10/2019 | 418.50p | 419.00p | 415.00p | 415.00p | 1020148 |
30/10/2019 | 416.00p | 418.50p | 416.00p | 417.50p | 388094 |
29/10/2019 | 418.00p | 420.06p | 415.61p | 417.50p | 410086 |
28/10/2019 | 421.00p | 422.00p | 418.50p | 419.00p | 552905 |
25/10/2019 | 422.50p | 422.50p | 418.00p | 421.00p | 553070 |
24/10/2019 | 420.50p | 422.59p | 417.16p | 421.50p | 1241633 |
23/10/2019 | 421.50p | 423.00p | 420.14p | 423.00p | 922282 |
22/10/2019 | 420.00p | 422.00p | 417.00p | 421.00p | 660881 |
21/10/2019 | 416.50p | 419.78p | 416.50p | 418.00p | 742211 |
18/10/2019 | 418.50p | 422.31p | 417.48p | 420.00p | 679029 |
17/10/2019 | 422.00p | 422.95p | 417.00p | 421.00p | 1313146 |
16/10/2019 | 418.50p | 420.00p | 415.50p | 419.00p | 3236322 |
15/10/2019 | 418.00p | 419.00p | 415.00p | 417.50p | 532838 |
14/10/2019 | 418.00p | 418.00p | 412.50p | 416.50p | 695660 |
11/10/2019 | 409.00p | 419.00p | 409.00p | 419.00p | 836897 |
10/10/2019 | 409.50p | 411.00p | 406.50p | 410.00p | 486256 |
09/10/2019 | 408.00p | 410.50p | 407.00p | 409.00p | 285875 |
08/10/2019 | 412.00p | 412.00p | 408.00p | 408.00p | 377566 |
07/10/2019 | 409.50p | 411.50p | 406.90p | 411.00p | 432117 |
04/10/2019 | 407.00p | 409.00p | 405.00p | 409.00p | 435152 |
03/10/2019 | 410.00p | 410.00p | 402.75p | 407.00p | 1468255 |
02/10/2019 | 418.00p | 419.00p | 408.22p | 409.00p | 676396 |
01/10/2019 | 422.00p | 422.50p | 419.00p | 420.00p | 648680 |
30/09/2019 | 422.00p | 422.50p | 417.79p | 420.50p | 490104 |
27/09/2019 | 415.00p | 422.33p | 415.00p | 422.00p | 494115 |
26/09/2019 | 416.00p | 419.77p | 413.90p | 418.00p | 353429 |
25/09/2019 | 415.00p | 416.00p | 412.00p | 415.00p | 576424 |
24/09/2019 | 416.50p | 420.00p | 415.22p | 416.50p | 341194 |
23/09/2019 | 419.00p | 419.89p | 415.70p | 419.00p | 353792 |
20/09/2019 | 414.50p | 421.20p | 414.50p | 420.00p | 512940 |
19/09/2019 | 419.00p | 419.50p | 416.38p | 419.00p | 324806 |
18/09/2019 | 420.00p | 420.00p | 416.00p | 418.00p | 318956 |
17/09/2019 | 417.50p | 419.00p | 416.00p | 418.00p | 347569 |
16/09/2019 | 417.50p | 419.50p | 415.77p | 419.50p | 413207 |
13/09/2019 | 416.50p | 421.00p | 415.03p | 420.50p | 422223 |
12/09/2019 | 415.50p | 418.24p | 414.21p | 417.00p | 464705 |
11/09/2019 | 413.50p | 416.00p | 411.33p | 416.00p | 373531 |
10/09/2019 | 411.00p | 412.50p | 407.56p | 412.50p | 403170 |
09/09/2019 | 413.50p | 414.32p | 407.50p | 409.50p | 550027 |
06/09/2019 | 410.00p | 413.50p | 410.00p | 413.50p | 279970 |
05/09/2019 | 416.00p | 416.00p | 410.00p | 411.00p | 516247 |
04/09/2019 | 412.00p | 415.66p | 411.98p | 414.00p | 290218 |
03/09/2019 | 415.00p | 415.00p | 410.00p | 411.50p | 508334 |
02/09/2019 | 409.00p | 414.50p | 409.00p | 413.00p | 403658 |
30/08/2019 | 408.00p | 410.50p | 406.00p | 409.00p | 423595 |
29/08/2019 | 406.50p | 409.10p | 403.66p | 408.00p | 340617 |
28/08/2019 | 401.00p | 406.00p | 400.83p | 405.00p | 292337 |
27/08/2019 | 405.50p | 405.50p | 401.22p | 405.00p | 379213 |
23/08/2019 | 408.00p | 408.00p | 403.00p | 403.00p | 443699 |
22/08/2019 | 405.00p | 409.00p | 403.90p | 405.50p | 542439 |
21/08/2019 | 407.00p | 408.73p | 403.67p | 408.50p | 527065 |
20/08/2019 | 406.50p | 407.45p | 402.50p | 403.50p | 494971 |
19/08/2019 | 400.00p | 407.00p | 400.00p | 407.00p | 733866 |
16/08/2019 | 402.00p | 402.50p | 396.80p | 401.50p | 559290 |
15/08/2019 | 400.00p | 400.00p | 390.52p | 396.50p | 812931 |
14/08/2019 | 404.00p | 407.22p | 395.50p | 396.50p | 912284 |
13/08/2019 | 404.00p | 406.15p | 400.00p | 405.00p | 454951 |
12/08/2019 | 407.50p | 408.27p | 401.50p | 402.50p | 689993 |
09/08/2019 | 406.00p | 407.50p | 403.50p | 403.50p | 431867 |
08/08/2019 | 406.00p | 407.00p | 403.12p | 406.00p | 585389 |
07/08/2019 | 402.00p | 404.00p | 400.00p | 401.50p | 521108 |
06/08/2019 | 404.00p | 404.50p | 399.50p | 399.50p | 745270 |
*Close Price adjusted for both dividends and splits