Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 510.00p | 538.00p | 506.00p | 526.00p | 160867 |
02/06/2020 | 500.00p | 515.00p | 484.00p | 502.00p | 112085 |
01/06/2020 | 514.00p | 516.77p | 491.00p | 508.00p | 103317 |
01/06/2020 | 514.00p | 516.77p | 491.00p | 508.00p | 103317 |
01/06/2020 | 514.00p | 516.77p | 491.00p | 508.00p | 103317 |
29/05/2020 | 498.00p | 515.89p | 492.00p | 498.50p | 137416 |
28/05/2020 | 494.00p | 513.00p | 482.50p | 508.00p | 175308 |
27/05/2020 | 500.00p | 500.00p | 486.00p | 490.00p | 259601 |
26/05/2020 | 493.00p | 495.88p | 482.00p | 492.50p | 155255 |
22/05/2020 | 474.00p | 483.00p | 448.50p | 482.00p | 148606 |
21/05/2020 | 469.00p | 482.50p | 467.50p | 474.00p | 170721 |
20/05/2020 | 478.50p | 481.50p | 462.50p | 474.00p | 127287 |
19/05/2020 | 471.00p | 482.00p | 463.00p | 475.00p | 127917 |
18/05/2020 | 462.00p | 480.50p | 455.00p | 475.00p | 189907 |
15/05/2020 | 480.50p | 481.00p | 448.00p | 453.00p | 147534 |
14/05/2020 | 470.00p | 473.50p | 442.50p | 460.50p | 217038 |
13/05/2020 | 483.00p | 490.99p | 465.00p | 474.00p | 190686 |
12/05/2020 | 493.50p | 495.35p | 480.00p | 482.00p | 220513 |
11/05/2020 | 501.00p | 501.00p | 480.00p | 488.00p | 161027 |
07/05/2020 | 493.50p | 498.00p | 480.50p | 487.50p | 157774 |
06/05/2020 | 497.50p | 505.00p | 476.50p | 480.00p | 108056 |
05/05/2020 | 482.00p | 499.00p | 476.50p | 490.00p | 145756 |
01/05/2020 | 492.00p | 492.00p | 466.50p | 474.50p | 163815 |
30/04/2020 | 524.00p | 528.00p | 490.50p | 497.00p | 164453 |
29/04/2020 | 515.00p | 528.48p | 506.00p | 520.00p | 162835 |
28/04/2020 | 497.50p | 522.00p | 491.50p | 510.00p | 197718 |
27/04/2020 | 517.00p | 517.00p | 498.50p | 504.00p | 140433 |
24/04/2020 | 493.00p | 506.48p | 475.50p | 500.00p | 245214 |
23/04/2020 | 500.00p | 508.26p | 490.50p | 499.50p | 195693 |
22/04/2020 | 481.50p | 500.00p | 477.00p | 498.00p | 162304 |
21/04/2020 | 510.00p | 510.00p | 479.00p | 479.00p | 183402 |
20/04/2020 | 525.00p | 525.00p | 507.00p | 509.00p | 286188 |
17/04/2020 | 523.00p | 525.00p | 505.00p | 520.00p | 257331 |
16/04/2020 | 513.00p | 518.57p | 495.00p | 495.00p | 309880 |
15/04/2020 | 521.00p | 530.72p | 483.00p | 501.00p | 246414 |
14/04/2020 | 552.00p | 552.00p | 524.00p | 531.00p | 335241 |
09/04/2020 | 546.00p | 548.00p | 510.83p | 536.00p | 450420 |
08/04/2020 | 513.00p | 541.00p | 505.22p | 526.00p | 235582 |
07/04/2020 | 512.00p | 554.00p | 510.50p | 530.00p | 509511 |
06/04/2020 | 475.50p | 498.00p | 463.50p | 498.00p | 440869 |
03/04/2020 | 470.00p | 474.50p | 450.00p | 450.00p | 394240 |
02/04/2020 | 465.00p | 473.06p | 452.50p | 462.00p | 213309 |
01/04/2020 | 451.00p | 471.50p | 438.50p | 440.50p | 201815 |
31/03/2020 | 453.00p | 481.00p | 453.00p | 464.00p | 208662 |
30/03/2020 | 454.00p | 468.84p | 428.00p | 447.00p | 204612 |
27/03/2020 | 518.00p | 522.00p | 456.00p | 456.00p | 188540 |
26/03/2020 | 469.00p | 526.00p | 440.00p | 522.00p | 214388 |
25/03/2020 | 480.00p | 522.00p | 461.00p | 469.00p | 256784 |
24/03/2020 | 430.00p | 467.00p | 430.00p | 467.00p | 196292 |
23/03/2020 | 411.00p | 421.00p | 378.04p | 418.00p | 337276 |
20/03/2020 | 404.00p | 431.00p | 394.42p | 431.00p | 368215 |
19/03/2020 | 397.00p | 405.00p | 366.00p | 374.00p | 437413 |
18/03/2020 | 446.00p | 459.00p | 404.00p | 404.00p | 313553 |
17/03/2020 | 512.00p | 518.00p | 456.00p | 456.00p | 340443 |
16/03/2020 | 510.00p | 518.00p | 464.00p | 490.00p | 368253 |
13/03/2020 | 550.00p | 643.00p | 520.00p | 534.00p | 216971 |
12/03/2020 | 522.00p | 534.00p | 496.00p | 534.00p | 321175 |
11/03/2020 | 574.00p | 580.00p | 562.00p | 564.00p | 142318 |
10/03/2020 | 582.00p | 588.00p | 568.00p | 568.00p | 228483 |
09/03/2020 | 540.00p | 576.00p | 503.58p | 570.00p | 396952 |
06/03/2020 | 578.00p | 590.21p | 560.00p | 570.00p | 298668 |
05/03/2020 | 604.00p | 610.00p | 576.00p | 584.00p | 174500 |
04/03/2020 | 598.00p | 620.00p | 587.60p | 590.00p | 214236 |
03/03/2020 | 600.00p | 610.00p | 588.00p | 590.00p | 198572 |
02/03/2020 | 578.00p | 597.54p | 562.00p | 578.00p | 293636 |
28/02/2020 | 566.00p | 574.00p | 542.00p | 566.00p | 514785 |
27/02/2020 | 576.00p | 585.00p | 570.00p | 572.00p | 302999 |
26/02/2020 | 584.00p | 590.00p | 569.33p | 584.00p | 246546 |
25/02/2020 | 608.00p | 612.00p | 592.00p | 592.00p | 98934 |
24/02/2020 | 612.00p | 617.00p | 600.00p | 608.00p | 150867 |
21/02/2020 | 630.00p | 636.00p | 620.00p | 620.00p | 63289 |
20/02/2020 | 636.00p | 636.00p | 624.00p | 630.00p | 93059 |
19/02/2020 | 632.00p | 632.00p | 622.00p | 626.00p | 71951 |
18/02/2020 | 624.00p | 634.00p | 618.00p | 618.00p | 104112 |
17/02/2020 | 632.00p | 634.74p | 622.00p | 626.00p | 87556 |
14/02/2020 | 624.00p | 630.00p | 618.00p | 622.00p | 103086 |
13/02/2020 | 634.00p | 634.00p | 618.00p | 624.00p | 89500 |
12/02/2020 | 634.00p | 638.00p | 628.00p | 630.00p | 299047 |
11/02/2020 | 632.00p | 638.00p | 627.48p | 628.00p | 204895 |
10/02/2020 | 636.00p | 638.00p | 628.00p | 628.00p | 137164 |
07/02/2020 | 642.00p | 642.00p | 630.00p | 636.00p | 76639 |
06/02/2020 | 644.00p | 646.00p | 638.00p | 644.00p | 92754 |
05/02/2020 | 634.00p | 644.00p | 634.00p | 638.00p | 115734 |
04/02/2020 | 636.00p | 642.00p | 631.50p | 636.00p | 111928 |
03/02/2020 | 616.00p | 624.27p | 614.00p | 618.00p | 152698 |
31/01/2020 | 640.00p | 640.00p | 614.00p | 614.00p | 128383 |
30/01/2020 | 634.00p | 642.00p | 628.00p | 636.00p | 79204 |
29/01/2020 | 642.00p | 642.00p | 632.00p | 632.00p | 74600 |
28/01/2020 | 634.00p | 640.00p | 630.00p | 634.00p | 116918 |
27/01/2020 | 636.00p | 638.00p | 630.00p | 630.00p | 125772 |
24/01/2020 | 638.00p | 656.00p | 638.00p | 650.00p | 116482 |
23/01/2020 | 644.00p | 644.00p | 636.00p | 636.00p | 75957 |
22/01/2020 | 644.00p | 654.00p | 636.00p | 642.00p | 89631 |
21/01/2020 | 646.00p | 646.00p | 636.00p | 644.00p | 84582 |
20/01/2020 | 650.00p | 650.44p | 639.31p | 646.00p | 114998 |
17/01/2020 | 640.00p | 650.00p | 640.00p | 650.00p | 97936 |
16/01/2020 | 640.00p | 647.12p | 636.00p | 642.00p | 80780 |
15/01/2020 | 638.00p | 648.00p | 636.00p | 640.00p | 107558 |
14/01/2020 | 638.00p | 646.80p | 638.00p | 642.00p | 234070 |
13/01/2020 | 644.00p | 650.00p | 638.76p | 646.00p | 140973 |
10/01/2020 | 644.00p | 644.00p | 636.00p | 642.00p | 124913 |
09/01/2020 | 644.00p | 644.61p | 634.00p | 636.00p | 59422 |
08/01/2020 | 636.00p | 646.00p | 632.00p | 636.00p | 105318 |
07/01/2020 | 644.00p | 646.00p | 636.00p | 644.00p | 89975 |
06/01/2020 | 646.00p | 646.00p | 636.34p | 638.00p | 166673 |
03/01/2020 | 652.00p | 654.00p | 638.00p | 644.00p | 261130 |
02/01/2020 | 654.00p | 656.00p | 642.00p | 654.00p | 227609 |
31/12/2019 | 654.00p | 654.68p | 647.52p | 650.00p | 76461 |
30/12/2019 | 656.00p | 656.00p | 644.00p | 654.00p | 154822 |
27/12/2019 | 654.00p | 656.00p | 644.88p | 652.00p | 181022 |
24/12/2019 | 650.00p | 650.00p | 642.55p | 650.00p | 38147 |
23/12/2019 | 640.00p | 652.00p | 639.80p | 650.00p | 170505 |
20/12/2019 | 638.00p | 646.00p | 635.10p | 644.00p | 196217 |
19/12/2019 | 636.00p | 644.59p | 636.00p | 642.00p | 137916 |
18/12/2019 | 638.00p | 641.95p | 634.00p | 638.00p | 147702 |
17/12/2019 | 642.00p | 650.00p | 634.00p | 640.00p | 192102 |
16/12/2019 | 618.00p | 640.00p | 618.00p | 640.00p | 619975 |
13/12/2019 | 630.00p | 635.00p | 616.00p | 622.00p | 408175 |
12/12/2019 | 606.00p | 612.00p | 600.00p | 610.00p | 125328 |
11/12/2019 | 606.00p | 606.00p | 596.00p | 602.00p | 117098 |
10/12/2019 | 606.00p | 606.90p | 598.00p | 606.00p | 103536 |
09/12/2019 | 608.00p | 608.00p | 602.00p | 606.00p | 131225 |
06/12/2019 | 604.00p | 606.00p | 598.00p | 604.00p | 189606 |
05/12/2019 | 608.00p | 608.00p | 598.00p | 602.00p | 114083 |
04/12/2019 | 600.00p | 606.00p | 595.51p | 606.00p | 72121 |
03/12/2019 | 608.00p | 609.00p | 596.00p | 604.00p | 100440 |
02/12/2019 | 616.00p | 616.00p | 606.00p | 608.00p | 123337 |
29/11/2019 | 618.00p | 618.00p | 604.00p | 610.00p | 78854 |
28/11/2019 | 618.00p | 618.00p | 610.83p | 616.00p | 122925 |
27/11/2019 | 614.00p | 618.00p | 610.00p | 616.00p | 119733 |
26/11/2019 | 612.00p | 616.00p | 608.00p | 616.00p | 116927 |
25/11/2019 | 608.00p | 612.00p | 600.91p | 610.00p | 107919 |
22/11/2019 | 594.00p | 606.00p | 594.00p | 602.00p | 86154 |
21/11/2019 | 602.00p | 604.40p | 594.00p | 594.00p | 64313 |
20/11/2019 | 602.00p | 606.00p | 596.06p | 602.00p | 54367 |
19/11/2019 | 614.00p | 614.00p | 604.00p | 606.00p | 112699 |
18/11/2019 | 606.00p | 612.00p | 602.00p | 604.00p | 99941 |
15/11/2019 | 602.00p | 614.00p | 596.00p | 606.00p | 89751 |
14/11/2019 | 604.00p | 606.00p | 598.00p | 600.00p | 46147 |
13/11/2019 | 602.00p | 606.00p | 598.00p | 600.00p | 54117 |
12/11/2019 | 606.00p | 610.00p | 603.04p | 608.00p | 105820 |
11/11/2019 | 596.00p | 606.00p | 594.00p | 604.00p | 69874 |
08/11/2019 | 606.00p | 608.00p | 598.00p | 606.00p | 47705 |
07/11/2019 | 608.00p | 612.00p | 600.00p | 608.00p | 107297 |
06/11/2019 | 598.00p | 604.00p | 594.00p | 600.00p | 61808 |
05/11/2019 | 606.00p | 606.00p | 598.00p | 606.00p | 77832 |
04/11/2019 | 606.00p | 608.00p | 598.00p | 602.00p | 96354 |
01/11/2019 | 594.00p | 602.00p | 594.00p | 600.00p | 76775 |
31/10/2019 | 604.00p | 604.00p | 592.77p | 594.00p | 159566 |
30/10/2019 | 586.00p | 602.00p | 586.00p | 602.00p | 183160 |
29/10/2019 | 590.00p | 594.00p | 588.88p | 594.00p | 41453 |
28/10/2019 | 592.00p | 600.00p | 590.00p | 596.00p | 57895 |
25/10/2019 | 590.00p | 596.00p | 588.00p | 592.00p | 47793 |
24/10/2019 | 604.00p | 606.00p | 590.00p | 590.00p | 203686 |
23/10/2019 | 594.00p | 606.00p | 590.00p | 606.00p | 125494 |
22/10/2019 | 604.00p | 606.00p | 591.16p | 594.00p | 128726 |
21/10/2019 | 588.00p | 604.00p | 588.00p | 598.00p | 125572 |
18/10/2019 | 590.00p | 598.00p | 586.00p | 594.00p | 136206 |
17/10/2019 | 578.00p | 596.00p | 578.00p | 594.00p | 119799 |
16/10/2019 | 584.00p | 590.66p | 578.00p | 586.00p | 168465 |
15/10/2019 | 584.00p | 592.00p | 576.00p | 590.00p | 126394 |
14/10/2019 | 570.00p | 580.00p | 568.00p | 580.00p | 97676 |
11/10/2019 | 568.00p | 578.00p | 565.26p | 578.00p | 352277 |
10/10/2019 | 566.00p | 570.00p | 560.00p | 564.00p | 5239773 |
09/10/2019 | 564.00p | 570.00p | 564.00p | 564.00p | 131626 |
08/10/2019 | 574.00p | 576.00p | 566.00p | 566.00p | 207397 |
07/10/2019 | 578.00p | 578.00p | 568.00p | 570.00p | 139662 |
04/10/2019 | 572.00p | 582.00p | 568.00p | 574.00p | 70968 |
03/10/2019 | 564.00p | 570.00p | 562.00p | 570.00p | 78242 |
02/10/2019 | 588.00p | 588.00p | 566.00p | 570.00p | 61075 |
01/10/2019 | 590.00p | 595.30p | 584.00p | 584.00p | 59178 |
30/09/2019 | 596.00p | 600.00p | 589.00p | 590.00p | 96967 |
27/09/2019 | 594.00p | 596.00p | 587.54p | 594.00p | 705014 |
26/09/2019 | 580.00p | 591.74p | 576.00p | 578.00p | 51842 |
25/09/2019 | 580.00p | 584.00p | 572.00p | 580.00p | 54612 |
24/09/2019 | 586.00p | 594.00p | 580.00p | 584.00p | 80922 |
23/09/2019 | 602.00p | 602.00p | 586.00p | 594.00p | 81961 |
20/09/2019 | 590.00p | 600.00p | 588.96p | 594.00p | 134766 |
19/09/2019 | 586.00p | 596.00p | 578.64p | 596.00p | 116366 |
18/09/2019 | 588.00p | 588.00p | 580.00p | 584.00p | 96834 |
17/09/2019 | 586.00p | 588.00p | 578.00p | 586.00p | 72365 |
16/09/2019 | 592.00p | 592.00p | 580.00p | 586.00p | 84630 |
13/09/2019 | 584.00p | 590.00p | 582.00p | 590.00p | 150321 |
12/09/2019 | 586.00p | 586.84p | 580.00p | 584.00p | 99501 |
11/09/2019 | 580.00p | 587.96p | 580.00p | 582.00p | 72559 |
10/09/2019 | 574.00p | 578.00p | 566.67p | 574.00p | 108092 |
09/09/2019 | 580.00p | 580.30p | 566.00p | 568.00p | 117960 |
06/09/2019 | 580.00p | 580.00p | 570.00p | 578.00p | 116232 |
05/09/2019 | 584.00p | 584.00p | 566.00p | 572.00p | 136063 |
04/09/2019 | 572.00p | 580.00p | 572.00p | 578.00p | 57634 |
03/09/2019 | 576.00p | 577.68p | 566.00p | 572.00p | 68529 |
02/09/2019 | 568.00p | 578.00p | 568.00p | 574.00p | 72297 |
30/08/2019 | 570.00p | 573.82p | 564.00p | 566.00p | 88677 |
29/08/2019 | 558.00p | 571.40p | 558.00p | 566.00p | 133986 |
28/08/2019 | 562.00p | 570.00p | 558.00p | 560.00p | 53583 |
27/08/2019 | 570.00p | 570.00p | 560.00p | 562.00p | 56293 |
23/08/2019 | 568.00p | 568.00p | 560.59p | 562.00p | 65471 |
22/08/2019 | 570.00p | 570.00p | 558.00p | 562.00p | 39106 |
21/08/2019 | 566.00p | 569.79p | 560.00p | 562.00p | 94483 |
20/08/2019 | 568.00p | 570.24p | 560.00p | 562.00p | 93224 |
*Close Price adjusted for both dividends and splits