Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/06/2020 | 460.00p | 480.00p | 440.65p | 478.00p | 411140 |
29/05/2020 | 455.00p | 456.92p | 435.00p | 453.00p | 99931 |
28/05/2020 | 444.00p | 490.00p | 426.00p | 455.00p | 306754 |
27/05/2020 | 422.00p | 448.42p | 422.00p | 442.00p | 59715 |
26/05/2020 | 400.00p | 459.08p | 400.00p | 436.00p | 111733 |
22/05/2020 | 401.00p | 420.00p | 391.00p | 420.00p | 138193 |
21/05/2020 | 403.00p | 424.35p | 390.00p | 401.00p | 46886 |
20/05/2020 | 381.00p | 415.00p | 381.00p | 394.00p | 73850 |
19/05/2020 | 369.00p | 401.00p | 365.00p | 390.00p | 91470 |
18/05/2020 | 367.00p | 368.98p | 353.00p | 368.00p | 62651 |
15/05/2020 | 351.00p | 369.00p | 351.00p | 351.00p | 61807 |
14/05/2020 | 352.00p | 368.97p | 350.00p | 354.00p | 103553 |
13/05/2020 | 362.00p | 370.00p | 353.00p | 357.00p | 101194 |
12/05/2020 | 379.00p | 380.00p | 355.00p | 370.00p | 209336 |
11/05/2020 | 370.00p | 385.00p | 362.00p | 382.00p | 82412 |
07/05/2020 | 377.00p | 385.00p | 364.00p | 384.00p | 112595 |
06/05/2020 | 359.00p | 388.00p | 356.00p | 370.00p | 130970 |
05/05/2020 | 384.00p | 384.00p | 351.00p | 371.00p | 104609 |
01/05/2020 | 382.00p | 382.00p | 351.00p | 365.00p | 81738 |
30/04/2020 | 391.00p | 400.00p | 370.00p | 371.00p | 271456 |
29/04/2020 | 378.00p | 409.00p | 367.00p | 405.00p | 205906 |
28/04/2020 | 369.00p | 385.00p | 355.05p | 377.00p | 43606 |
27/04/2020 | 354.00p | 368.00p | 353.12p | 365.00p | 83139 |
24/04/2020 | 353.00p | 366.75p | 351.51p | 366.00p | 111284 |
23/04/2020 | 340.00p | 362.00p | 340.00p | 359.00p | 89276 |
22/04/2020 | 359.00p | 371.16p | 340.00p | 353.00p | 57432 |
21/04/2020 | 382.00p | 382.05p | 355.00p | 357.00p | 73542 |
20/04/2020 | 366.00p | 390.00p | 352.33p | 378.00p | 217521 |
17/04/2020 | 329.00p | 373.00p | 322.15p | 363.00p | 120022 |
16/04/2020 | 321.00p | 332.70p | 308.20p | 322.00p | 522205 |
15/04/2020 | 338.00p | 342.00p | 321.00p | 322.00p | 120564 |
14/04/2020 | 345.00p | 345.00p | 330.00p | 334.00p | 166567 |
09/04/2020 | 343.00p | 343.00p | 329.00p | 335.00p | 225005 |
08/04/2020 | 340.00p | 347.00p | 326.46p | 331.00p | 130068 |
07/04/2020 | 311.00p | 343.00p | 311.00p | 330.00p | 665499 |
06/04/2020 | 327.00p | 340.00p | 315.00p | 320.00p | 168191 |
03/04/2020 | 326.00p | 332.09p | 310.40p | 325.00p | 75151 |
02/04/2020 | 320.00p | 337.00p | 316.28p | 327.00p | 77676 |
01/04/2020 | 347.00p | 357.00p | 312.72p | 320.00p | 63181 |
31/03/2020 | 350.00p | 364.00p | 345.00p | 352.00p | 305079 |
30/03/2020 | 322.00p | 346.00p | 305.51p | 343.00p | 182051 |
27/03/2020 | 330.00p | 330.00p | 307.00p | 314.00p | 128157 |
26/03/2020 | 310.00p | 320.00p | 293.00p | 319.00p | 366314 |
25/03/2020 | 290.00p | 309.95p | 290.00p | 308.00p | 94644 |
24/03/2020 | 285.00p | 298.78p | 273.00p | 288.00p | 196239 |
23/03/2020 | 297.00p | 297.00p | 255.00p | 269.00p | 269047 |
20/03/2020 | 300.00p | 326.00p | 275.00p | 289.00p | 824847 |
19/03/2020 | 328.00p | 328.00p | 275.00p | 280.00p | 288141 |
18/03/2020 | 330.00p | 330.00p | 300.00p | 300.00p | 108851 |
17/03/2020 | 378.00p | 397.18p | 311.00p | 338.00p | 266822 |
16/03/2020 | 434.00p | 434.00p | 362.86p | 363.00p | 121305 |
13/03/2020 | 426.00p | 458.76p | 422.00p | 439.00p | 212633 |
12/03/2020 | 485.00p | 489.00p | 422.95p | 423.00p | 89182 |
11/03/2020 | 510.00p | 513.04p | 480.00p | 490.00p | 78138 |
10/03/2020 | 500.00p | 523.81p | 482.81p | 502.00p | 139153 |
09/03/2020 | 492.00p | 520.00p | 470.00p | 496.00p | 264207 |
06/03/2020 | 530.00p | 545.04p | 496.00p | 518.00p | 82075 |
05/03/2020 | 538.00p | 548.50p | 526.60p | 536.00p | 46900 |
04/03/2020 | 530.00p | 542.00p | 520.16p | 536.00p | 521422 |
03/03/2020 | 528.00p | 541.66p | 512.00p | 518.00p | 67364 |
02/03/2020 | 540.00p | 548.00p | 500.00p | 502.00p | 202561 |
28/02/2020 | 540.00p | 558.02p | 508.00p | 526.00p | 472664 |
27/02/2020 | 558.00p | 580.00p | 556.00p | 578.00p | 532539 |
26/02/2020 | 558.00p | 574.00p | 558.00p | 570.00p | 174726 |
25/02/2020 | 588.00p | 590.00p | 560.00p | 560.00p | 53109 |
24/02/2020 | 592.00p | 598.00p | 560.00p | 560.00p | 98962 |
21/02/2020 | 608.00p | 609.50p | 586.00p | 590.00p | 49257 |
20/02/2020 | 612.00p | 616.00p | 592.00p | 598.00p | 187722 |
19/02/2020 | 586.00p | 619.60p | 580.00p | 602.00p | 214150 |
18/02/2020 | 570.00p | 596.00p | 568.00p | 582.00p | 132127 |
17/02/2020 | 544.00p | 570.00p | 544.00p | 570.00p | 37158 |
14/02/2020 | 570.00p | 576.00p | 550.00p | 564.00p | 171552 |
13/02/2020 | 564.00p | 564.00p | 545.76p | 560.00p | 113983 |
12/02/2020 | 578.00p | 578.00p | 560.00p | 560.00p | 135393 |
11/02/2020 | 542.00p | 570.00p | 542.00p | 566.00p | 968740 |
10/02/2020 | 534.00p | 556.00p | 534.00p | 542.00p | 198913 |
07/02/2020 | 542.00p | 554.00p | 540.00p | 548.00p | 69236 |
06/02/2020 | 530.00p | 552.00p | 524.00p | 544.00p | 106424 |
05/02/2020 | 540.00p | 540.00p | 520.00p | 524.00p | 32575 |
04/02/2020 | 530.00p | 538.00p | 517.00p | 538.00p | 1127815 |
03/02/2020 | 508.00p | 525.50p | 504.00p | 520.00p | 75553 |
31/01/2020 | 512.00p | 526.00p | 500.00p | 514.00p | 41254 |
30/01/2020 | 526.00p | 530.00p | 510.00p | 512.00p | 48965 |
29/01/2020 | 530.00p | 534.06p | 526.00p | 526.00p | 45784 |
28/01/2020 | 528.00p | 534.54p | 522.00p | 530.00p | 112930 |
27/01/2020 | 538.00p | 538.00p | 514.00p | 522.00p | 56908 |
24/01/2020 | 506.00p | 534.00p | 506.00p | 530.00p | 4225017 |
23/01/2020 | 524.00p | 524.00p | 500.00p | 524.00p | 54267 |
22/01/2020 | 522.00p | 528.00p | 512.00p | 524.00p | 847652 |
21/01/2020 | 520.00p | 530.00p | 516.00p | 522.00p | 66383 |
20/01/2020 | 500.00p | 532.00p | 500.00p | 524.00p | 211111 |
17/01/2020 | 510.00p | 526.00p | 502.00p | 520.00p | 379467 |
16/01/2020 | 499.00p | 510.00p | 483.00p | 510.00p | 113511 |
15/01/2020 | 492.00p | 500.00p | 488.75p | 500.00p | 558670 |
14/01/2020 | 487.00p | 498.00p | 480.00p | 480.00p | 221591 |
13/01/2020 | 481.00p | 492.00p | 480.00p | 487.00p | 44915 |
10/01/2020 | 473.00p | 492.00p | 473.00p | 485.00p | 228586 |
09/01/2020 | 472.00p | 500.00p | 472.00p | 490.00p | 84755 |
08/01/2020 | 481.00p | 495.00p | 480.00p | 490.00p | 106315 |
07/01/2020 | 472.00p | 497.00p | 472.00p | 485.00p | 29811 |
06/01/2020 | 479.00p | 494.00p | 472.00p | 493.00p | 19736 |
03/01/2020 | 494.00p | 495.00p | 480.00p | 484.00p | 50752 |
02/01/2020 | 472.00p | 494.00p | 472.00p | 483.00p | 17346 |
31/12/2019 | 490.00p | 498.00p | 480.00p | 480.00p | 25271 |
30/12/2019 | 479.00p | 495.00p | 475.00p | 488.00p | 227043 |
27/12/2019 | 488.00p | 499.11p | 480.00p | 480.00p | 56589 |
24/12/2019 | 472.00p | 493.00p | 472.00p | 472.00p | 12457 |
23/12/2019 | 495.00p | 506.00p | 475.00p | 495.00p | 67308 |
20/12/2019 | 490.00p | 499.00p | 484.00p | 495.00p | 20078 |
19/12/2019 | 500.00p | 502.00p | 471.18p | 493.00p | 65246 |
18/12/2019 | 495.00p | 506.00p | 492.00p | 492.00p | 34497 |
17/12/2019 | 495.00p | 512.00p | 474.25p | 490.00p | 223299 |
16/12/2019 | 490.00p | 500.00p | 467.00p | 497.00p | 82432 |
13/12/2019 | 497.00p | 499.00p | 480.00p | 486.00p | 136768 |
12/12/2019 | 475.00p | 489.00p | 460.00p | 487.00p | 64597 |
11/12/2019 | 485.00p | 490.00p | 471.06p | 477.00p | 41623 |
10/12/2019 | 488.00p | 495.00p | 466.00p | 495.00p | 526862 |
09/12/2019 | 475.00p | 491.18p | 473.00p | 480.00p | 272105 |
06/12/2019 | 473.00p | 488.20p | 472.00p | 479.00p | 38775 |
05/12/2019 | 490.00p | 490.00p | 471.00p | 483.00p | 45941 |
04/12/2019 | 489.00p | 491.00p | 483.00p | 486.00p | 121729 |
03/12/2019 | 489.00p | 493.00p | 470.00p | 480.00p | 42303 |
02/12/2019 | 500.00p | 510.00p | 482.00p | 487.00p | 87639 |
29/11/2019 | 480.00p | 502.00p | 478.00p | 490.00p | 3632147 |
28/11/2019 | 480.00p | 486.37p | 473.55p | 478.00p | 1124144 |
27/11/2019 | 482.00p | 486.91p | 468.00p | 480.00p | 1179406 |
26/11/2019 | 475.00p | 480.78p | 465.00p | 467.00p | 228803 |
25/11/2019 | 471.00p | 475.00p | 458.00p | 465.00p | 99794 |
22/11/2019 | 466.00p | 487.32p | 465.00p | 465.00p | 45566 |
21/11/2019 | 480.00p | 480.00p | 460.00p | 466.00p | 45944 |
20/11/2019 | 478.00p | 480.00p | 461.36p | 469.00p | 89435 |
19/11/2019 | 473.00p | 482.70p | 461.00p | 471.00p | 50086 |
18/11/2019 | 488.00p | 488.00p | 466.00p | 472.00p | 46737 |
15/11/2019 | 470.00p | 482.15p | 465.00p | 476.00p | 63549 |
14/11/2019 | 478.00p | 478.00p | 461.00p | 468.00p | 95599 |
13/11/2019 | 471.00p | 484.00p | 460.00p | 462.00p | 203175 |
12/11/2019 | 490.00p | 494.48p | 468.00p | 472.00p | 52780 |
11/11/2019 | 478.00p | 514.15p | 478.00p | 480.00p | 266450 |
08/11/2019 | 476.00p | 476.00p | 465.00p | 469.00p | 14396 |
07/11/2019 | 472.00p | 489.00p | 462.10p | 476.00p | 95222 |
06/11/2019 | 459.00p | 473.00p | 451.00p | 465.00p | 536678 |
05/11/2019 | 447.00p | 460.00p | 445.30p | 450.00p | 4799132 |
04/11/2019 | 455.00p | 461.24p | 442.00p | 442.00p | 112508 |
01/11/2019 | 449.00p | 450.00p | 442.00p | 449.00p | 41464 |
31/10/2019 | 449.00p | 449.00p | 441.00p | 441.00p | 13952 |
30/10/2019 | 449.00p | 450.00p | 442.00p | 445.00p | 14062 |
29/10/2019 | 454.00p | 457.60p | 446.00p | 446.00p | 9753 |
28/10/2019 | 463.00p | 471.50p | 454.00p | 459.00p | 40983 |
25/10/2019 | 458.00p | 461.00p | 456.00p | 460.00p | 177588 |
24/10/2019 | 456.00p | 470.00p | 456.00p | 463.00p | 10228 |
23/10/2019 | 461.00p | 465.00p | 456.00p | 461.50p | 2802 |
22/10/2019 | 457.00p | 478.00p | 457.00p | 462.00p | 6662 |
21/10/2019 | 465.00p | 477.00p | 458.00p | 458.00p | 3901 |
18/10/2019 | 465.00p | 477.00p | 458.00p | 470.00p | 11217 |
17/10/2019 | 464.00p | 488.00p | 464.00p | 469.00p | 12033 |
16/10/2019 | 485.00p | 486.00p | 466.00p | 475.00p | 237794 |
15/10/2019 | 483.00p | 484.20p | 467.00p | 478.00p | 214858 |
14/10/2019 | 483.00p | 484.60p | 474.00p | 478.00p | 35037 |
11/10/2019 | 465.00p | 492.00p | 465.00p | 484.00p | 165275 |
10/10/2019 | 464.00p | 465.00p | 457.10p | 463.00p | 296915 |
09/10/2019 | 453.00p | 465.00p | 452.00p | 464.00p | 22733 |
08/10/2019 | 440.00p | 450.00p | 440.00p | 446.00p | 126760 |
07/10/2019 | 450.00p | 450.00p | 432.00p | 443.00p | 17228 |
04/10/2019 | 444.00p | 453.00p | 438.00p | 448.00p | 47331 |
03/10/2019 | 440.00p | 450.00p | 435.70p | 438.00p | 53270 |
02/10/2019 | 420.00p | 437.00p | 420.00p | 429.00p | 45671 |
01/10/2019 | 428.00p | 434.00p | 419.00p | 430.00p | 87425 |
30/09/2019 | 410.00p | 428.00p | 408.00p | 423.00p | 4350588 |
27/09/2019 | 420.00p | 420.00p | 413.00p | 413.00p | 49538 |
26/09/2019 | 428.00p | 435.50p | 405.00p | 410.00p | 133410 |
25/09/2019 | 444.00p | 444.00p | 430.00p | 430.00p | 123678 |
24/09/2019 | 469.00p | 469.00p | 435.00p | 436.00p | 88794 |
23/09/2019 | 470.00p | 472.75p | 456.00p | 460.00p | 44334 |
20/09/2019 | 465.00p | 480.00p | 463.23p | 470.00p | 29175 |
19/09/2019 | 453.00p | 469.00p | 450.00p | 465.00p | 175586 |
18/09/2019 | 460.00p | 460.00p | 447.22p | 451.00p | 25394 |
17/09/2019 | 455.00p | 464.36p | 448.00p | 453.00p | 138449 |
16/09/2019 | 475.00p | 476.00p | 456.00p | 456.00p | 58864 |
13/09/2019 | 464.00p | 483.51p | 463.90p | 474.00p | 200602 |
12/09/2019 | 465.00p | 470.00p | 464.00p | 464.00p | 41600 |
11/09/2019 | 460.00p | 467.00p | 454.00p | 464.00p | 15737 |
10/09/2019 | 465.00p | 470.00p | 456.00p | 460.00p | 125328 |
09/09/2019 | 463.00p | 465.22p | 453.00p | 460.00p | 28069 |
06/09/2019 | 472.00p | 474.00p | 447.46p | 461.00p | 38387 |
05/09/2019 | 462.00p | 490.00p | 454.00p | 475.00p | 24654 |
04/09/2019 | 470.00p | 479.00p | 470.00p | 472.00p | 3076 |
03/09/2019 | 470.00p | 485.64p | 467.00p | 478.00p | 5956 |
02/09/2019 | 465.00p | 488.00p | 460.00p | 470.00p | 177882 |
30/08/2019 | 446.00p | 468.84p | 443.40p | 452.00p | 40408 |
29/08/2019 | 449.00p | 450.00p | 440.00p | 445.00p | 74906 |
28/08/2019 | 447.00p | 450.00p | 440.00p | 447.00p | 154445 |
27/08/2019 | 449.00p | 449.65p | 429.00p | 445.00p | 128871 |
23/08/2019 | 440.00p | 450.00p | 437.75p | 448.00p | 90466 |
22/08/2019 | 449.00p | 469.00p | 441.90p | 450.00p | 66195 |
21/08/2019 | 458.00p | 474.00p | 441.00p | 449.00p | 86185 |
20/08/2019 | 470.00p | 480.37p | 457.86p | 462.00p | 21759 |
19/08/2019 | 487.00p | 487.00p | 467.00p | 469.00p | 12928 |
16/08/2019 | 471.00p | 490.00p | 460.00p | 485.00p | 60638 |
15/08/2019 | 484.00p | 485.00p | 473.00p | 480.00p | 35978 |
14/08/2019 | 500.00p | 509.71p | 471.00p | 471.00p | 37263 |
*Close Price adjusted for both dividends and splits