Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2020 | 308.00p | 310.00p | 303.30p | 305.00p | 183811 |
27/05/2020 | 303.00p | 307.00p | 299.04p | 304.00p | 154936 |
26/05/2020 | 295.00p | 303.00p | 295.00p | 303.00p | 257432 |
25/05/2020 | 294.00p | 297.00p | 291.00p | 295.00p | 91396 |
22/05/2020 | 294.00p | 297.00p | 291.00p | 295.00p | 91396 |
21/05/2020 | 302.00p | 305.00p | 299.23p | 301.00p | 74293 |
20/05/2020 | 295.00p | 303.00p | 292.06p | 302.00p | 277084 |
19/05/2020 | 296.00p | 300.45p | 288.00p | 297.00p | 177421 |
18/05/2020 | 293.00p | 301.95p | 293.00p | 294.00p | 200337 |
15/05/2020 | 296.00p | 296.70p | 289.00p | 294.00p | 34799 |
14/05/2020 | 298.00p | 303.26p | 285.23p | 290.50p | 112655 |
13/05/2020 | 313.00p | 313.00p | 300.00p | 304.00p | 132969 |
12/05/2020 | 315.00p | 315.00p | 306.00p | 308.00p | 58879 |
11/05/2020 | 317.00p | 317.00p | 310.00p | 310.00p | 73563 |
08/05/2020 | 315.00p | 315.00p | 310.00p | 310.00p | 75897 |
07/05/2020 | 315.00p | 315.00p | 310.00p | 310.00p | 75897 |
06/05/2020 | 312.00p | 320.00p | 308.00p | 310.00p | 68494 |
05/05/2020 | 311.00p | 315.70p | 308.00p | 308.00p | 69032 |
04/05/2020 | 310.00p | 312.84p | 305.00p | 311.00p | 101386 |
01/05/2020 | 319.00p | 319.00p | 310.00p | 313.00p | 85519 |
30/04/2020 | 319.00p | 319.00p | 314.15p | 317.00p | 65851 |
29/04/2020 | 317.00p | 317.00p | 310.00p | 317.00p | 57877 |
28/04/2020 | 311.00p | 314.00p | 309.00p | 312.50p | 88296 |
27/04/2020 | 312.00p | 312.00p | 303.00p | 305.00p | 86104 |
24/04/2020 | 307.00p | 309.00p | 302.27p | 307.00p | 123109 |
23/04/2020 | 309.00p | 311.00p | 302.00p | 307.00p | 122702 |
22/04/2020 | 302.00p | 312.00p | 299.26p | 312.00p | 129324 |
21/04/2020 | 298.00p | 304.03p | 298.00p | 300.50p | 55859 |
20/04/2020 | 305.00p | 310.00p | 301.00p | 305.00p | 99732 |
17/04/2020 | 309.00p | 310.00p | 301.50p | 304.00p | 57283 |
16/04/2020 | 297.00p | 307.92p | 296.00p | 299.00p | 31918 |
15/04/2020 | 306.00p | 311.04p | 300.00p | 303.00p | 117844 |
14/04/2020 | 313.00p | 313.00p | 310.00p | 312.00p | 80013 |
09/04/2020 | 300.00p | 305.00p | 295.00p | 305.00p | 75240 |
08/04/2020 | 300.00p | 303.04p | 290.62p | 298.00p | 133922 |
07/04/2020 | 301.00p | 307.86p | 298.00p | 299.50p | 227223 |
06/04/2020 | 305.00p | 306.00p | 296.00p | 296.00p | 208164 |
03/04/2020 | 292.00p | 294.00p | 287.00p | 294.00p | 111772 |
02/04/2020 | 292.00p | 292.00p | 282.00p | 284.50p | 270955 |
01/04/2020 | 290.00p | 290.10p | 277.00p | 289.00p | 354587 |
31/03/2020 | 262.00p | 295.00p | 259.05p | 295.00p | 428664 |
30/03/2020 | 250.00p | 262.00p | 245.00p | 262.00p | 168933 |
27/03/2020 | 258.00p | 265.79p | 247.00p | 256.00p | 161084 |
26/03/2020 | 252.00p | 263.00p | 243.00p | 261.50p | 309014 |
25/03/2020 | 249.00p | 260.16p | 245.00p | 247.00p | 224900 |
24/03/2020 | 256.00p | 263.80p | 244.00p | 246.00p | 162207 |
23/03/2020 | 270.00p | 270.00p | 245.00p | 249.50p | 230326 |
20/03/2020 | 263.00p | 280.00p | 256.70p | 280.00p | 226676 |
19/03/2020 | 277.00p | 277.00p | 247.00p | 251.00p | 218872 |
18/03/2020 | 276.00p | 276.00p | 268.60p | 271.50p | 132925 |
17/03/2020 | 289.00p | 302.45p | 280.00p | 283.00p | 186469 |
16/03/2020 | 322.00p | 322.00p | 285.00p | 291.50p | 191112 |
13/03/2020 | 319.00p | 338.08p | 310.03p | 325.50p | 129894 |
12/03/2020 | 319.00p | 328.14p | 306.24p | 318.00p | 151123 |
11/03/2020 | 345.00p | 343.00p | 331.00p | 338.50p | 100437 |
10/03/2020 | 345.00p | 348.00p | 334.36p | 337.00p | 198522 |
09/03/2020 | 342.00p | 344.07p | 328.84p | 332.00p | 172276 |
06/03/2020 | 359.00p | 359.00p | 349.00p | 350.50p | 98166 |
05/03/2020 | 368.00p | 372.00p | 362.00p | 366.00p | 123974 |
04/03/2020 | 369.00p | 370.67p | 363.00p | 364.00p | 93580 |
03/03/2020 | 359.00p | 368.00p | 356.64p | 365.00p | 131526 |
02/03/2020 | 355.00p | 359.00p | 353.08p | 358.00p | 108457 |
28/02/2020 | 360.00p | 360.98p | 342.00p | 350.00p | 284725 |
27/02/2020 | 375.00p | 375.00p | 365.00p | 367.50p | 98768 |
26/02/2020 | 373.00p | 375.49p | 370.86p | 375.00p | 115526 |
25/02/2020 | 382.00p | 382.00p | 375.00p | 376.50p | 64281 |
24/02/2020 | 384.00p | 384.00p | 375.00p | 375.00p | 188798 |
21/02/2020 | 391.00p | 392.65p | 386.00p | 386.50p | 118128 |
20/02/2020 | 395.00p | 395.00p | 390.50p | 390.50p | 121982 |
19/02/2020 | 392.00p | 394.00p | 388.50p | 392.00p | 134384 |
18/02/2020 | 387.00p | 390.32p | 387.00p | 390.00p | 97893 |
17/02/2020 | 392.00p | 393.54p | 388.00p | 392.00p | 117700 |
14/02/2020 | 390.00p | 393.45p | 389.39p | 391.50p | 90641 |
13/02/2020 | 390.00p | 395.00p | 389.00p | 390.00p | 111888 |
12/02/2020 | 396.00p | 396.75p | 390.00p | 390.00p | 95123 |
11/02/2020 | 388.00p | 395.00p | 388.00p | 395.00p | 76162 |
10/02/2020 | 392.00p | 392.15p | 387.00p | 387.00p | 138710 |
07/02/2020 | 390.00p | 395.04p | 387.22p | 390.50p | 76246 |
06/02/2020 | 392.00p | 396.00p | 388.78p | 392.00p | 156582 |
05/02/2020 | 390.00p | 391.00p | 386.00p | 390.00p | 127171 |
04/02/2020 | 385.00p | 391.00p | 385.00p | 387.00p | 144402 |
03/02/2020 | 379.00p | 380.95p | 376.00p | 380.50p | 152548 |
31/01/2020 | 387.00p | 387.50p | 376.00p | 379.00p | 81566 |
30/01/2020 | 392.00p | 393.00p | 386.00p | 387.50p | 103354 |
29/01/2020 | 395.00p | 396.00p | 392.93p | 396.00p | 93940 |
28/01/2020 | 394.00p | 394.83p | 389.00p | 391.50p | 82639 |
27/01/2020 | 399.00p | 402.25p | 389.60p | 390.50p | 156152 |
24/01/2020 | 408.00p | 408.00p | 403.50p | 403.50p | 104638 |
23/01/2020 | 407.00p | 407.00p | 402.45p | 404.00p | 96399 |
22/01/2020 | 407.00p | 414.00p | 407.00p | 409.00p | 35470 |
21/01/2020 | 415.00p | 415.00p | 408.00p | 413.00p | 66381 |
20/01/2020 | 417.00p | 417.45p | 412.00p | 417.00p | 118183 |
17/01/2020 | 416.00p | 417.00p | 412.00p | 416.00p | 105640 |
16/01/2020 | 415.00p | 416.00p | 412.36p | 413.00p | 80620 |
15/01/2020 | 414.00p | 414.94p | 411.00p | 414.00p | 73327 |
14/01/2020 | 415.00p | 416.00p | 410.00p | 415.00p | 48269 |
13/01/2020 | 408.00p | 415.00p | 408.00p | 409.00p | 138322 |
10/01/2020 | 408.00p | 411.79p | 407.00p | 409.00p | 99367 |
09/01/2020 | 407.00p | 410.00p | 406.00p | 407.00p | 111480 |
08/01/2020 | 405.00p | 408.10p | 404.00p | 406.00p | 89732 |
07/01/2020 | 409.00p | 409.10p | 406.00p | 409.00p | 97852 |
06/01/2020 | 413.00p | 413.00p | 406.30p | 410.00p | 88142 |
03/01/2020 | 410.00p | 416.00p | 408.05p | 416.00p | 81542 |
02/01/2020 | 412.00p | 413.95p | 409.50p | 411.50p | 81889 |
31/12/2019 | 413.00p | 412.13p | 407.50p | 409.00p | 37066 |
30/12/2019 | 413.00p | 413.00p | 409.50p | 409.50p | 48635 |
27/12/2019 | 413.00p | 413.00p | 410.00p | 411.00p | 46766 |
24/12/2019 | 411.00p | 412.00p | 409.80p | 410.50p | 37405 |
23/12/2019 | 407.00p | 410.00p | 405.10p | 410.00p | 109332 |
20/12/2019 | 402.00p | 413.00p | 401.88p | 413.00p | 145581 |
19/12/2019 | 401.00p | 406.00p | 397.13p | 406.00p | 255266 |
18/12/2019 | 399.00p | 401.61p | 394.63p | 398.50p | 127261 |
17/12/2019 | 400.00p | 400.00p | 395.61p | 396.50p | 97737 |
16/12/2019 | 394.00p | 399.70p | 393.00p | 395.50p | 145155 |
13/12/2019 | 398.00p | 400.75p | 396.00p | 400.00p | 131247 |
12/12/2019 | 399.00p | 399.00p | 395.61p | 398.00p | 76447 |
11/12/2019 | 399.00p | 399.00p | 393.97p | 397.50p | 59730 |
10/12/2019 | 398.00p | 398.98p | 395.42p | 396.00p | 79332 |
09/12/2019 | 399.00p | 399.00p | 396.29p | 398.50p | 100421 |
06/12/2019 | 398.00p | 399.00p | 396.56p | 397.50p | 47650 |
05/12/2019 | 398.00p | 398.00p | 395.63p | 398.00p | 23588 |
04/12/2019 | 395.00p | 400.00p | 395.00p | 396.50p | 61287 |
03/12/2019 | 399.00p | 398.16p | 395.84p | 397.00p | 60342 |
02/12/2019 | 399.00p | 399.11p | 396.20p | 397.50p | 66364 |
29/11/2019 | 399.00p | 399.00p | 396.27p | 398.00p | 248095 |
28/11/2019 | 399.00p | 399.06p | 395.48p | 398.00p | 178898 |
27/11/2019 | 396.00p | 396.00p | 394.50p | 395.00p | 71012 |
26/11/2019 | 397.00p | 397.00p | 392.60p | 395.50p | 207311 |
25/11/2019 | 396.00p | 396.49p | 393.09p | 394.50p | 84204 |
22/11/2019 | 396.00p | 397.00p | 393.00p | 395.50p | 88460 |
21/11/2019 | 397.00p | 397.00p | 392.63p | 394.00p | 73975 |
20/11/2019 | 396.00p | 399.00p | 391.56p | 399.00p | 98999 |
19/11/2019 | 395.00p | 397.00p | 393.75p | 395.50p | 54433 |
18/11/2019 | 396.00p | 397.00p | 393.39p | 396.00p | 83027 |
15/11/2019 | 394.00p | 396.00p | 392.50p | 394.50p | 60075 |
14/11/2019 | 389.00p | 394.00p | 389.00p | 390.00p | 67278 |
13/11/2019 | 395.00p | 395.00p | 391.00p | 391.00p | 49262 |
12/11/2019 | 392.00p | 393.00p | 390.41p | 391.50p | 60174 |
11/11/2019 | 399.00p | 401.00p | 390.00p | 391.50p | 100259 |
08/11/2019 | 400.00p | 403.00p | 398.00p | 399.00p | 87744 |
07/11/2019 | 406.00p | 406.00p | 400.12p | 402.50p | 62739 |
06/11/2019 | 403.00p | 404.64p | 401.20p | 403.00p | 92163 |
05/11/2019 | 403.00p | 404.00p | 400.90p | 402.00p | 108423 |
04/11/2019 | 405.00p | 406.03p | 402.00p | 405.00p | 90948 |
01/11/2019 | 401.00p | 404.00p | 399.45p | 404.00p | 42982 |
31/10/2019 | 398.00p | 402.06p | 398.00p | 399.50p | 55027 |
30/10/2019 | 400.00p | 404.00p | 400.00p | 400.00p | 107439 |
29/10/2019 | 404.00p | 404.50p | 401.04p | 404.00p | 94932 |
28/10/2019 | 406.00p | 406.00p | 400.00p | 403.00p | 42171 |
25/10/2019 | 401.00p | 404.50p | 400.04p | 403.00p | 75467 |
24/10/2019 | 407.00p | 407.00p | 401.00p | 401.00p | 39794 |
23/10/2019 | 409.00p | 410.72p | 407.25p | 407.50p | 49318 |
22/10/2019 | 414.00p | 414.00p | 411.00p | 413.00p | 44619 |
21/10/2019 | 410.75p | 412.61p | 410.24p | 411.00p | 30595 |
18/10/2019 | 410.00p | 416.16p | 410.00p | 410.00p | 25840 |
17/10/2019 | 414.00p | 416.25p | 412.81p | 413.50p | 41386 |
16/10/2019 | 419.86p | 419.86p | 415.00p | 415.50p | 25823 |
15/10/2019 | 415.00p | 419.32p | 414.04p | 415.00p | 47078 |
14/10/2019 | 419.00p | 419.49p | 416.48p | 419.00p | 29327 |
11/10/2019 | 420.00p | 423.61p | 417.00p | 417.00p | 47088 |
10/10/2019 | 416.00p | 420.00p | 416.00p | 420.00p | 21001 |
09/10/2019 | 416.00p | 419.05p | 416.00p | 418.00p | 18313 |
08/10/2019 | 419.00p | 419.00p | 416.10p | 419.00p | 75486 |
07/10/2019 | 414.00p | 420.00p | 414.00p | 420.00p | 134304 |
04/10/2019 | 414.00p | 416.00p | 411.00p | 416.00p | 76536 |
03/10/2019 | 416.00p | 419.00p | 410.00p | 415.00p | 69907 |
02/10/2019 | 424.00p | 424.00p | 418.75p | 419.50p | 34345 |
01/10/2019 | 425.00p | 425.00p | 422.50p | 424.00p | 54001 |
30/09/2019 | 422.00p | 424.70p | 422.00p | 422.00p | 29749 |
27/09/2019 | 426.00p | 426.00p | 422.75p | 424.00p | 58445 |
26/09/2019 | 425.00p | 426.73p | 420.36p | 424.50p | 51835 |
25/09/2019 | 427.00p | 428.54p | 422.03p | 423.50p | 26901 |
24/09/2019 | 433.00p | 435.75p | 427.00p | 430.00p | 103776 |
23/09/2019 | 433.00p | 438.40p | 433.00p | 434.00p | 77688 |
20/09/2019 | 435.00p | 436.40p | 434.05p | 435.00p | 28873 |
19/09/2019 | 436.00p | 437.84p | 434.01p | 435.00p | 54262 |
18/09/2019 | 440.00p | 440.75p | 436.00p | 438.00p | 32247 |
17/09/2019 | 440.00p | 440.20p | 437.51p | 438.50p | 40140 |
16/09/2019 | 446.00p | 446.00p | 438.00p | 439.50p | 45088 |
13/09/2019 | 444.88p | 444.88p | 439.48p | 441.00p | 44043 |
12/09/2019 | 443.00p | 445.04p | 440.38p | 442.00p | 85706 |
11/09/2019 | 443.00p | 445.00p | 439.60p | 441.00p | 103405 |
10/09/2019 | 441.88p | 441.88p | 439.01p | 439.50p | 23902 |
09/09/2019 | 441.93p | 441.93p | 437.05p | 440.50p | 29831 |
06/09/2019 | 441.80p | 441.96p | 441.00p | 441.00p | 18487 |
05/09/2019 | 440.00p | 444.00p | 440.00p | 440.00p | 27941 |
04/09/2019 | 442.00p | 444.00p | 442.00p | 442.50p | 46495 |
03/09/2019 | 438.00p | 439.96p | 436.00p | 438.00p | 33220 |
02/09/2019 | 436.00p | 438.00p | 433.20p | 438.00p | 31489 |
30/08/2019 | 435.00p | 436.00p | 432.50p | 436.00p | 47129 |
29/08/2019 | 432.00p | 435.00p | 431.10p | 435.00p | 50143 |
28/08/2019 | 430.00p | 432.00p | 429.00p | 432.00p | 69033 |
27/08/2019 | 435.20p | 435.20p | 430.20p | 431.00p | 40571 |
23/08/2019 | 434.00p | 437.36p | 433.00p | 434.00p | 121576 |
22/08/2019 | 438.00p | 440.00p | 437.00p | 439.00p | 145155 |
21/08/2019 | 435.00p | 439.32p | 434.00p | 438.00p | 97224 |
20/08/2019 | 432.00p | 437.00p | 426.43p | 435.00p | 75937 |
19/08/2019 | 427.00p | 428.46p | 424.00p | 424.00p | 56412 |
16/08/2019 | 421.00p | 424.00p | 414.80p | 424.00p | 36189 |
15/08/2019 | 426.00p | 428.13p | 411.95p | 420.00p | 127279 |
*Close Price adjusted for both dividends and splits