Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2020 | 787.80p | 817.40p | 780.20p | 811.20p | 1822701 |
19/05/2020 | 797.20p | 815.80p | 772.40p | 787.00p | 3811564 |
18/05/2020 | 762.00p | 791.00p | 750.00p | 779.40p | 1389875 |
15/05/2020 | 748.00p | 766.40p | 718.20p | 747.20p | 1420794 |
14/05/2020 | 738.00p | 747.20p | 709.40p | 746.00p | 2156769 |
13/05/2020 | 775.00p | 781.60p | 745.40p | 748.60p | 2517404 |
12/05/2020 | 773.80p | 795.40p | 772.40p | 786.00p | 2461290 |
11/05/2020 | 805.40p | 805.40p | 769.40p | 779.20p | 1975526 |
08/05/2020 | 774.60p | 797.00p | 752.80p | 792.80p | 3228504 |
07/05/2020 | 774.60p | 797.00p | 752.80p | 792.80p | 3228504 |
06/05/2020 | 748.60p | 776.40p | 740.20p | 749.20p | 4450191 |
05/05/2020 | 759.40p | 761.80p | 746.00p | 752.00p | 2369457 |
04/05/2020 | 735.60p | 760.00p | 721.80p | 747.80p | 3196328 |
01/05/2020 | 738.60p | 760.80p | 728.05p | 749.80p | 985398 |
30/04/2020 | 782.40p | 804.25p | 737.20p | 754.00p | 3505701 |
29/04/2020 | 738.40p | 782.00p | 734.66p | 776.20p | 2720787 |
28/04/2020 | 727.60p | 753.27p | 722.00p | 737.60p | 2784258 |
27/04/2020 | 711.00p | 730.00p | 701.20p | 724.80p | 2515300 |
24/04/2020 | 686.00p | 708.00p | 685.00p | 698.80p | 1367310 |
23/04/2020 | 672.00p | 707.60p | 669.00p | 700.00p | 1601220 |
22/04/2020 | 700.00p | 711.20p | 670.40p | 682.80p | 1625333 |
21/04/2020 | 695.80p | 713.60p | 692.20p | 700.00p | 2923717 |
20/04/2020 | 687.60p | 715.20p | 682.80p | 708.20p | 2333542 |
17/04/2020 | 704.40p | 720.40p | 670.51p | 683.20p | 3777848 |
16/04/2020 | 658.80p | 680.00p | 648.40p | 649.00p | 2984033 |
15/04/2020 | 680.00p | 680.00p | 638.61p | 657.60p | 4619846 |
14/04/2020 | 676.00p | 695.67p | 653.56p | 676.00p | 2939445 |
09/04/2020 | 662.00p | 702.40p | 648.13p | 672.80p | 2793217 |
08/04/2020 | 605.00p | 652.20p | 598.20p | 650.00p | 2783365 |
07/04/2020 | 602.40p | 650.20p | 598.80p | 611.60p | 3428489 |
06/04/2020 | 526.60p | 588.40p | 511.00p | 573.20p | 4384803 |
03/04/2020 | 448.40p | 498.50p | 438.75p | 483.70p | 3451217 |
02/04/2020 | 510.60p | 520.00p | 447.30p | 450.00p | 5997532 |
01/04/2020 | 538.00p | 553.60p | 498.50p | 519.00p | 3567796 |
31/03/2020 | 510.00p | 561.40p | 510.00p | 561.00p | 4426076 |
30/03/2020 | 481.60p | 500.00p | 452.50p | 500.00p | 2764010 |
27/03/2020 | 488.70p | 489.56p | 464.20p | 482.80p | 3516352 |
26/03/2020 | 488.20p | 507.40p | 465.60p | 507.40p | 3482084 |
25/03/2020 | 441.90p | 528.55p | 438.40p | 489.70p | 5598655 |
24/03/2020 | 340.00p | 436.70p | 339.40p | 436.70p | 5091894 |
23/03/2020 | 329.00p | 356.80p | 316.20p | 352.90p | 4393242 |
20/03/2020 | 349.80p | 377.40p | 337.40p | 363.50p | 4847897 |
19/03/2020 | 324.00p | 336.30p | 292.70p | 323.70p | 4252068 |
18/03/2020 | 311.20p | 350.60p | 299.60p | 326.70p | 4890375 |
17/03/2020 | 378.50p | 393.81p | 306.00p | 325.00p | 6267971 |
16/03/2020 | 448.90p | 448.90p | 351.10p | 370.00p | 7560840 |
13/03/2020 | 532.60p | 541.40p | 437.40p | 472.30p | 7094251 |
12/03/2020 | 574.80p | 588.00p | 519.40p | 519.40p | 4695880 |
11/03/2020 | 703.60p | 710.20p | 641.60p | 650.20p | 5013618 |
10/03/2020 | 716.60p | 740.24p | 678.50p | 696.00p | 4352932 |
09/03/2020 | 727.00p | 736.80p | 707.13p | 716.20p | 2971395 |
06/03/2020 | 774.20p | 777.80p | 750.40p | 768.00p | 2868577 |
05/03/2020 | 811.80p | 830.40p | 768.66p | 790.00p | 3118771 |
04/03/2020 | 805.00p | 823.20p | 792.80p | 807.60p | 2321272 |
03/03/2020 | 805.60p | 830.80p | 802.60p | 802.60p | 2574371 |
02/03/2020 | 801.20p | 810.12p | 778.20p | 792.60p | 2607881 |
28/02/2020 | 784.00p | 795.80p | 725.20p | 789.60p | 3833384 |
27/02/2020 | 830.80p | 845.80p | 802.20p | 812.80p | 3765995 |
26/02/2020 | 839.20p | 848.20p | 801.40p | 848.20p | 3184529 |
25/02/2020 | 840.00p | 853.40p | 824.00p | 833.00p | 2054409 |
24/02/2020 | 850.00p | 850.00p | 818.00p | 834.60p | 2830438 |
21/02/2020 | 843.40p | 865.20p | 843.40p | 862.80p | 1625620 |
20/02/2020 | 837.20p | 857.00p | 837.20p | 850.00p | 2064404 |
19/02/2020 | 835.60p | 849.80p | 832.20p | 837.60p | 2044718 |
18/02/2020 | 829.00p | 837.60p | 818.75p | 824.20p | 1900037 |
17/02/2020 | 842.20p | 850.00p | 823.40p | 834.40p | 1989497 |
14/02/2020 | 864.20p | 871.52p | 829.20p | 836.60p | 3509872 |
13/02/2020 | 929.20p | 929.20p | 862.60p | 866.40p | 2973899 |
12/02/2020 | 929.20p | 938.00p | 925.00p | 931.60p | 1212625 |
11/02/2020 | 916.00p | 939.80p | 909.80p | 925.60p | 2371433 |
10/02/2020 | 890.60p | 908.60p | 883.00p | 906.00p | 1411959 |
07/02/2020 | 896.00p | 898.40p | 873.40p | 888.80p | 1746836 |
06/02/2020 | 904.80p | 909.20p | 892.60p | 892.60p | 1355723 |
05/02/2020 | 881.00p | 899.80p | 881.00p | 897.60p | 1566125 |
04/02/2020 | 889.60p | 906.00p | 883.00p | 887.40p | 1464722 |
03/02/2020 | 883.60p | 893.08p | 878.00p | 888.00p | 1631658 |
31/01/2020 | 893.00p | 900.00p | 877.20p | 877.20p | 1800217 |
30/01/2020 | 887.80p | 895.60p | 881.40p | 887.60p | 2802613 |
29/01/2020 | 887.20p | 902.60p | 883.89p | 894.00p | 1244757 |
28/01/2020 | 883.60p | 895.76p | 875.40p | 889.20p | 863451 |
27/01/2020 | 875.00p | 883.20p | 861.00p | 875.60p | 1429073 |
24/01/2020 | 900.80p | 901.40p | 879.60p | 887.00p | 1887881 |
23/01/2020 | 910.80p | 914.00p | 887.80p | 888.00p | 999423 |
22/01/2020 | 899.60p | 922.40p | 896.60p | 910.80p | 1970388 |
21/01/2020 | 908.00p | 908.00p | 887.40p | 897.40p | 1762366 |
20/01/2020 | 913.40p | 927.60p | 908.55p | 911.40p | 858462 |
17/01/2020 | 939.20p | 940.00p | 903.02p | 910.60p | 2556946 |
16/01/2020 | 937.80p | 942.40p | 931.76p | 933.80p | 989553 |
15/01/2020 | 929.80p | 932.40p | 913.40p | 932.00p | 1104266 |
14/01/2020 | 920.00p | 930.55p | 888.00p | 925.00p | 2294806 |
13/01/2020 | 931.80p | 956.80p | 917.00p | 922.60p | 2034730 |
10/01/2020 | 938.20p | 943.10p | 923.00p | 939.00p | 1422548 |
09/01/2020 | 934.80p | 938.80p | 915.20p | 929.20p | 2218160 |
08/01/2020 | 917.00p | 933.40p | 908.00p | 930.80p | 1663823 |
07/01/2020 | 909.00p | 923.00p | 906.00p | 920.00p | 2048921 |
06/01/2020 | 897.60p | 909.20p | 891.10p | 906.00p | 2038980 |
03/01/2020 | 894.60p | 905.80p | 882.90p | 905.00p | 1437147 |
02/01/2020 | 878.20p | 921.20p | 878.20p | 919.00p | 2110788 |
31/12/2019 | 884.80p | 888.60p | 873.40p | 884.20p | 363028 |
30/12/2019 | 870.80p | 888.62p | 870.80p | 883.20p | 700333 |
27/12/2019 | 888.80p | 894.40p | 871.20p | 875.60p | 798223 |
24/12/2019 | 862.80p | 888.00p | 861.38p | 888.00p | 589009 |
23/12/2019 | 853.80p | 876.60p | 848.20p | 863.20p | 865153 |
20/12/2019 | 862.80p | 866.60p | 845.00p | 852.60p | 2510316 |
19/12/2019 | 870.60p | 873.60p | 862.40p | 866.60p | 1927484 |
18/12/2019 | 867.20p | 876.60p | 863.80p | 869.20p | 1585518 |
17/12/2019 | 894.00p | 897.40p | 861.10p | 878.20p | 2200091 |
16/12/2019 | 875.00p | 905.66p | 870.00p | 894.60p | 1668914 |
13/12/2019 | 866.40p | 885.00p | 851.00p | 869.20p | 2933659 |
12/12/2019 | 814.60p | 840.00p | 814.60p | 835.00p | 1203055 |
11/12/2019 | 833.00p | 837.15p | 805.00p | 816.60p | 10000009 |
10/12/2019 | 857.00p | 857.00p | 817.80p | 829.00p | 2867581 |
09/12/2019 | 858.00p | 863.00p | 846.40p | 853.00p | 1794829 |
06/12/2019 | 852.00p | 866.20p | 850.20p | 863.20p | 1492753 |
05/12/2019 | 858.00p | 860.60p | 847.60p | 855.80p | 1306299 |
04/12/2019 | 850.60p | 857.20p | 844.40p | 852.60p | 1056578 |
03/12/2019 | 855.00p | 863.00p | 837.40p | 846.40p | 1568293 |
02/12/2019 | 864.20p | 864.20p | 849.60p | 853.40p | 1061196 |
29/11/2019 | 848.00p | 871.80p | 845.92p | 851.60p | 1473873 |
28/11/2019 | 889.00p | 892.40p | 845.33p | 850.20p | 1639815 |
27/11/2019 | 877.00p | 897.40p | 874.20p | 889.00p | 1488505 |
26/11/2019 | 864.00p | 882.20p | 861.52p | 880.00p | 2410635 |
25/11/2019 | 867.60p | 869.60p | 854.40p | 865.60p | 1460505 |
22/11/2019 | 861.00p | 869.00p | 853.00p | 862.40p | 1439194 |
21/11/2019 | 847.80p | 860.40p | 843.40p | 859.20p | 1130971 |
20/11/2019 | 860.00p | 860.40p | 846.20p | 854.60p | 1373691 |
19/11/2019 | 842.40p | 872.80p | 840.20p | 857.40p | 2245695 |
18/11/2019 | 827.40p | 840.20p | 821.91p | 837.60p | 1242966 |
15/11/2019 | 816.00p | 833.20p | 814.80p | 825.00p | 1707144 |
14/11/2019 | 807.40p | 825.60p | 807.40p | 817.20p | 955605 |
13/11/2019 | 818.60p | 819.80p | 806.20p | 818.00p | 846312 |
12/11/2019 | 804.40p | 818.80p | 804.40p | 817.20p | 1004668 |
11/11/2019 | 795.60p | 809.96p | 795.60p | 808.00p | 1221450 |
08/11/2019 | 795.20p | 810.40p | 782.40p | 803.20p | 1532249 |
07/11/2019 | 804.20p | 811.40p | 791.00p | 800.00p | 3294303 |
06/11/2019 | 823.00p | 831.40p | 792.40p | 802.60p | 3976482 |
05/11/2019 | 805.80p | 825.80p | 777.80p | 823.00p | 5437825 |
04/11/2019 | 895.00p | 913.63p | 766.80p | 803.40p | 7350354 |
01/11/2019 | 894.40p | 908.40p | 892.35p | 897.40p | 1563022 |
31/10/2019 | 879.60p | 894.20p | 872.40p | 890.00p | 1540570 |
30/10/2019 | 874.80p | 879.80p | 869.20p | 874.60p | 1261159 |
29/10/2019 | 874.20p | 879.48p | 867.40p | 874.20p | 2627318 |
28/10/2019 | 880.00p | 888.00p | 866.40p | 870.00p | 1467384 |
25/10/2019 | 886.80p | 892.20p | 865.60p | 877.60p | 1333743 |
24/10/2019 | 877.00p | 897.00p | 872.80p | 885.80p | 1309089 |
23/10/2019 | 877.00p | 879.40p | 853.00p | 873.40p | 2719238 |
22/10/2019 | 883.00p | 891.64p | 877.60p | 880.00p | 2110859 |
21/10/2019 | 853.80p | 889.00p | 853.00p | 880.80p | 2292195 |
18/10/2019 | 839.80p | 859.20p | 836.09p | 852.40p | 2110633 |
17/10/2019 | 861.00p | 865.40p | 838.80p | 839.60p | 2439532 |
16/10/2019 | 841.00p | 862.20p | 830.60p | 856.80p | 3669272 |
15/10/2019 | 845.00p | 861.00p | 829.40p | 840.60p | 2945133 |
14/10/2019 | 835.80p | 839.60p | 829.16p | 834.60p | 2355622 |
11/10/2019 | 816.60p | 843.60p | 801.29p | 843.60p | 3496820 |
10/10/2019 | 789.00p | 810.00p | 777.00p | 807.60p | 3344922 |
09/10/2019 | 768.60p | 799.80p | 760.52p | 788.60p | 4391353 |
08/10/2019 | 770.00p | 773.40p | 750.00p | 750.00p | 1715603 |
07/10/2019 | 761.00p | 769.29p | 748.80p | 765.00p | 1358280 |
04/10/2019 | 738.00p | 761.40p | 734.88p | 761.40p | 1398630 |
03/10/2019 | 747.00p | 755.20p | 730.15p | 740.60p | 1722033 |
02/10/2019 | 757.00p | 789.20p | 741.40p | 747.40p | 3904713 |
01/10/2019 | 748.40p | 761.00p | 743.60p | 747.00p | 2130974 |
30/09/2019 | 742.00p | 747.60p | 741.20p | 743.40p | 1115214 |
27/09/2019 | 736.60p | 747.80p | 736.60p | 742.00p | 3233746 |
26/09/2019 | 736.00p | 747.20p | 733.90p | 734.20p | 1472788 |
25/09/2019 | 734.40p | 736.40p | 723.60p | 734.40p | 1369505 |
24/09/2019 | 722.80p | 741.20p | 721.20p | 736.00p | 1990333 |
23/09/2019 | 733.40p | 738.40p | 717.40p | 727.80p | 1796501 |
20/09/2019 | 724.40p | 741.40p | 723.40p | 727.40p | 3902631 |
19/09/2019 | 722.80p | 731.16p | 721.20p | 726.40p | 1130780 |
18/09/2019 | 716.00p | 724.32p | 709.80p | 723.00p | 1983344 |
17/09/2019 | 717.80p | 721.00p | 706.00p | 715.00p | 1492025 |
16/09/2019 | 720.80p | 725.80p | 715.73p | 721.00p | 1867178 |
13/09/2019 | 715.20p | 732.80p | 707.60p | 725.00p | 1965776 |
12/09/2019 | 716.60p | 718.85p | 697.20p | 713.20p | 3035018 |
11/09/2019 | 709.40p | 722.60p | 706.24p | 711.40p | 2179737 |
10/09/2019 | 693.00p | 708.80p | 693.00p | 703.20p | 3548741 |
09/09/2019 | 685.00p | 696.00p | 684.80p | 692.40p | 2098553 |
06/09/2019 | 680.00p | 689.71p | 676.80p | 684.20p | 1203620 |
05/09/2019 | 676.20p | 687.00p | 673.40p | 682.40p | 2116715 |
04/09/2019 | 657.80p | 674.00p | 656.76p | 674.00p | 2382332 |
03/09/2019 | 647.40p | 662.60p | 645.00p | 653.60p | 3449983 |
02/09/2019 | 632.00p | 651.40p | 630.08p | 647.40p | 2386485 |
30/08/2019 | 630.00p | 634.60p | 627.60p | 629.00p | 2365446 |
29/08/2019 | 618.00p | 629.80p | 610.20p | 629.80p | 2087577 |
28/08/2019 | 613.60p | 618.80p | 604.40p | 618.00p | 2728195 |
27/08/2019 | 606.20p | 617.80p | 602.20p | 610.80p | 2756423 |
23/08/2019 | 619.80p | 632.40p | 607.80p | 609.80p | 2943509 |
22/08/2019 | 602.60p | 622.00p | 593.31p | 614.60p | 4803981 |
21/08/2019 | 583.20p | 600.80p | 579.73p | 590.20p | 2778019 |
20/08/2019 | 578.40p | 588.88p | 575.00p | 586.80p | 2308532 |
19/08/2019 | 575.80p | 582.00p | 568.80p | 579.60p | 2383862 |
16/08/2019 | 540.20p | 575.32p | 540.20p | 566.60p | 3195159 |
15/08/2019 | 573.00p | 583.80p | 542.80p | 545.20p | 4854930 |
14/08/2019 | 560.00p | 563.60p | 542.80p | 546.80p | 2270811 |
13/08/2019 | 555.20p | 558.80p | 545.40p | 557.40p | 3282569 |
12/08/2019 | 575.00p | 576.00p | 550.20p | 556.80p | 2610951 |
09/08/2019 | 572.40p | 578.45p | 565.20p | 569.40p | 2522707 |
08/08/2019 | 565.00p | 573.32p | 559.60p | 570.20p | 4299766 |
07/08/2019 | 558.40p | 560.80p | 548.20p | 560.20p | 6405301 |
*Close Price adjusted for both dividends and splits