Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/06/2020 | 592.00p | 624.00p | 592.00p | 600.00p | 29056 |
01/06/2020 | 628.00p | 628.00p | 592.00p | 609.00p | 5357 |
29/05/2020 | 634.00p | 634.00p | 602.00p | 634.00p | 4074 |
28/05/2020 | 602.00p | 640.00p | 602.00p | 615.00p | 16725 |
27/05/2020 | 630.00p | 640.00p | 600.00p | 620.00p | 9438 |
26/05/2020 | 576.00p | 620.00p | 576.00p | 620.00p | 34746 |
25/05/2020 | 600.00p | 600.00p | 564.00p | 600.00p | 10183 |
22/05/2020 | 600.00p | 600.00p | 564.00p | 600.00p | 10183 |
21/05/2020 | 604.00p | 604.00p | 585.00p | 585.00p | 1558 |
20/05/2020 | 604.00p | 604.00p | 600.00p | 604.00p | 87028 |
19/05/2020 | 586.00p | 594.00p | 544.00p | 583.00p | 2629 |
18/05/2020 | 554.00p | 586.00p | 544.00p | 586.00p | 4541 |
15/05/2020 | 552.00p | 554.00p | 522.00p | 554.00p | 61808 |
14/05/2020 | 522.00p | 564.00p | 522.00p | 564.00p | 4513 |
13/05/2020 | 534.00p | 552.00p | 522.00p | 552.00p | 1497 |
12/05/2020 | 558.00p | 542.00p | 530.00p | 542.00p | 399 |
11/05/2020 | 558.00p | 558.00p | 532.00p | 547.00p | 5109 |
08/05/2020 | 534.00p | 570.00p | 526.00p | 547.00p | 39574 |
07/05/2020 | 534.00p | 570.00p | 526.00p | 547.00p | 39574 |
06/05/2020 | 560.00p | 574.40p | 540.00p | 560.00p | 4003 |
05/05/2020 | 560.00p | 582.00p | 558.00p | 558.00p | 14088 |
04/05/2020 | 568.00p | 583.40p | 560.26p | 573.00p | 252875 |
01/05/2020 | 580.00p | 594.00p | 561.40p | 588.00p | 240876 |
30/04/2020 | 540.00p | 591.60p | 522.00p | 575.00p | 7720 |
29/04/2020 | 512.00p | 540.00p | 530.00p | 537.00p | 61773 |
28/04/2020 | 512.00p | 542.00p | 509.56p | 527.00p | 35451 |
27/04/2020 | 506.00p | 532.40p | 505.00p | 506.00p | 203381 |
24/04/2020 | 506.00p | 527.90p | 506.00p | 515.00p | 1554 |
23/04/2020 | 530.00p | 548.00p | 503.82p | 520.00p | 40578 |
22/04/2020 | 494.00p | 494.00p | 470.25p | 492.50p | 2014 |
21/04/2020 | 479.00p | 494.00p | 462.10p | 494.00p | 9963 |
20/04/2020 | 455.00p | 478.05p | 455.00p | 455.00p | 8350 |
17/04/2020 | 497.00p | 497.00p | 462.50p | 480.00p | 23033 |
16/04/2020 | 522.00p | 499.05p | 485.00p | 490.00p | 1572 |
15/04/2020 | 522.00p | 525.40p | 485.00p | 500.00p | 45479 |
14/04/2020 | 548.00p | 568.00p | 522.94p | 546.00p | 28407 |
09/04/2020 | 528.00p | 550.00p | 510.00p | 522.00p | 17250 |
08/04/2020 | 497.00p | 520.41p | 497.00p | 497.00p | 4413 |
07/04/2020 | 536.00p | 538.00p | 509.35p | 526.00p | 216470 |
06/04/2020 | 500.00p | 538.00p | 494.00p | 494.00p | 7278 |
03/04/2020 | 542.00p | 544.00p | 538.40p | 544.00p | 640 |
02/04/2020 | 542.00p | 542.00p | 508.00p | 524.00p | 3063 |
01/04/2020 | 538.00p | 540.00p | 502.00p | 516.00p | 30724 |
31/03/2020 | 530.00p | 552.00p | 519.00p | 530.00p | 45055 |
30/03/2020 | 544.00p | 553.15p | 510.00p | 536.00p | 27438 |
27/03/2020 | 560.00p | 588.00p | 560.00p | 570.00p | 169431 |
26/03/2020 | 502.00p | 586.00p | 493.00p | 586.00p | 9678 |
25/03/2020 | 506.00p | 534.00p | 491.00p | 526.00p | 19004 |
24/03/2020 | 420.00p | 506.00p | 420.00p | 500.00p | 159002 |
23/03/2020 | 421.00p | 447.00p | 404.83p | 438.00p | 19828 |
20/03/2020 | 376.00p | 450.00p | 376.00p | 440.00p | 24906 |
19/03/2020 | 487.00p | 487.10p | 329.31p | 385.00p | 32048 |
18/03/2020 | 510.00p | 520.00p | 487.00p | 499.00p | 222647 |
17/03/2020 | 481.00p | 508.00p | 471.58p | 502.00p | 32997 |
16/03/2020 | 485.00p | 500.00p | 468.75p | 495.00p | 12783 |
13/03/2020 | 558.00p | 567.90p | 518.80p | 560.00p | 5322 |
12/03/2020 | 570.00p | 606.00p | 525.40p | 533.00p | 12291 |
11/03/2020 | 630.00p | 630.00p | 590.33p | 613.00p | 1702 |
10/03/2020 | 684.00p | 688.00p | 598.10p | 616.00p | 64905 |
09/03/2020 | 656.00p | 704.88p | 650.00p | 650.00p | 14688 |
06/03/2020 | 788.00p | 788.00p | 712.00p | 720.00p | 24848 |
05/03/2020 | 770.00p | 770.00p | 722.48p | 756.00p | 2073 |
04/03/2020 | 740.00p | 750.00p | 716.00p | 742.00p | 10201 |
03/03/2020 | 722.00p | 739.90p | 692.00p | 712.00p | 1899 |
02/03/2020 | 722.00p | 722.00p | 696.00p | 703.00p | 7181 |
28/02/2020 | 712.00p | 740.00p | 700.00p | 721.00p | 23201 |
27/02/2020 | 744.00p | 765.60p | 712.81p | 742.00p | 28161 |
26/02/2020 | 750.00p | 800.00p | 740.00p | 800.00p | 9462 |
25/02/2020 | 792.00p | 785.00p | 745.36p | 771.00p | 4431 |
24/02/2020 | 792.00p | 785.00p | 770.00p | 770.00p | 1710 |
21/02/2020 | 792.00p | 794.56p | 780.00p | 780.00p | 1162 |
20/02/2020 | 760.00p | 794.76p | 771.00p | 771.00p | 13617 |
19/02/2020 | 760.00p | 785.00p | 750.00p | 775.00p | 14252 |
18/02/2020 | 784.00p | 784.00p | 744.00p | 780.00p | 29642 |
17/02/2020 | 756.00p | 785.00p | 744.00p | 756.00p | 809 |
14/02/2020 | 748.00p | 785.00p | 748.00p | 760.00p | 1948 |
13/02/2020 | 754.00p | 754.00p | 741.37p | 754.00p | 6687 |
12/02/2020 | 780.00p | 788.00p | 776.00p | 776.00p | 4897 |
11/02/2020 | 798.00p | 798.00p | 780.00p | 790.00p | 38757 |
10/02/2020 | 780.00p | 786.00p | 780.00p | 780.00p | 10605 |
07/02/2020 | 770.00p | 784.40p | 750.00p | 770.00p | 1659 |
06/02/2020 | 750.00p | 782.00p | 750.00p | 750.00p | 37812 |
05/02/2020 | 744.00p | 775.00p | 742.00p | 742.00p | 2059 |
04/02/2020 | 760.00p | 775.00p | 740.00p | 742.00p | 491 |
03/02/2020 | 734.00p | 788.00p | 734.00p | 788.00p | 2008 |
31/01/2020 | 780.00p | 790.00p | 732.00p | 790.00p | 16782 |
30/01/2020 | 742.00p | 765.00p | 740.00p | 765.00p | 1897 |
29/01/2020 | 742.00p | 780.00p | 740.00p | 771.00p | 8165 |
28/01/2020 | 738.00p | 798.00p | 737.90p | 742.00p | 80432 |
27/01/2020 | 696.00p | 714.00p | 696.00p | 696.00p | 2322 |
24/01/2020 | 680.00p | 714.00p | 680.00p | 708.00p | 719 |
23/01/2020 | 680.00p | 714.00p | 680.00p | 680.00p | 1162 |
22/01/2020 | 716.00p | 716.00p | 690.00p | 700.00p | 54074 |
21/01/2020 | 710.00p | 717.90p | 691.68p | 710.00p | 100733 |
20/01/2020 | 708.00p | 727.00p | 697.08p | 708.00p | 6443 |
17/01/2020 | 708.00p | 728.00p | 692.00p | 692.00p | 8186 |
16/01/2020 | 712.00p | 755.84p | 706.00p | 708.00p | 8744 |
15/01/2020 | 706.00p | 736.00p | 706.00p | 734.00p | 25750 |
14/01/2020 | 706.00p | 736.00p | 706.00p | 734.00p | 14781 |
13/01/2020 | 710.00p | 738.00p | 706.00p | 706.00p | 27485 |
10/01/2020 | 720.00p | 736.92p | 710.00p | 710.00p | 2713 |
09/01/2020 | 730.00p | 743.16p | 720.00p | 729.00p | 3985 |
08/01/2020 | 750.00p | 798.00p | 724.00p | 732.00p | 4421 |
07/01/2020 | 798.00p | 798.00p | 750.00p | 775.00p | 7782 |
06/01/2020 | 750.00p | 790.00p | 750.00p | 775.00p | 1043 |
03/01/2020 | 754.00p | 774.00p | 752.01p | 760.00p | 47548 |
02/01/2020 | 766.00p | 790.00p | 755.00p | 775.00p | 1115 |
31/12/2019 | 766.00p | 798.00p | 766.00p | 774.00p | 1498 |
30/12/2019 | 780.00p | 797.90p | 770.00p | 770.00p | 6202 |
27/12/2019 | 766.00p | 797.68p | 766.00p | 766.00p | 2437 |
24/12/2019 | 772.00p | 797.72p | 766.00p | 770.00p | 768228 |
23/12/2019 | 818.00p | 820.00p | 790.00p | 795.00p | 2118 |
20/12/2019 | 790.00p | 800.00p | 782.00p | 787.00p | 50133 |
19/12/2019 | 766.00p | 825.00p | 766.00p | 789.00p | 16702 |
18/12/2019 | 754.00p | 774.00p | 734.00p | 740.00p | 2698 |
17/12/2019 | 752.00p | 754.00p | 730.00p | 742.00p | 690 |
16/12/2019 | 750.00p | 754.00p | 717.50p | 754.00p | 8455 |
13/12/2019 | 712.00p | 742.00p | 712.00p | 716.00p | 49814 |
12/12/2019 | 720.00p | 747.44p | 692.00p | 712.00p | 14705 |
11/12/2019 | 732.00p | 747.12p | 702.00p | 726.00p | 12437 |
10/12/2019 | 680.00p | 729.00p | 680.00p | 707.00p | 141424 |
09/12/2019 | 692.00p | 730.88p | 682.00p | 712.00p | 2630 |
06/12/2019 | 698.00p | 710.00p | 684.00p | 707.00p | 61991 |
05/12/2019 | 700.00p | 703.00p | 680.00p | 700.00p | 2177 |
04/12/2019 | 684.00p | 706.00p | 682.00p | 706.00p | 2231 |
03/12/2019 | 690.00p | 699.00p | 688.00p | 697.00p | 3906 |
02/12/2019 | 692.00p | 700.00p | 682.00p | 700.00p | 284410 |
29/11/2019 | 710.00p | 710.00p | 695.00p | 695.00p | 1589 |
28/11/2019 | 690.00p | 710.00p | 670.00p | 690.00p | 5988 |
27/11/2019 | 704.00p | 704.00p | 652.00p | 680.00p | 335095 |
26/11/2019 | 650.00p | 693.90p | 648.92p | 678.00p | 48790 |
25/11/2019 | 650.00p | 650.00p | 640.19p | 650.00p | 1974 |
22/11/2019 | 636.00p | 640.00p | 620.00p | 630.00p | 2052 |
21/11/2019 | 620.00p | 620.00p | 620.00p | 620.00p | 1 |
20/11/2019 | 640.00p | 640.00p | 624.25p | 631.00p | 6385 |
19/11/2019 | 640.00p | 649.64p | 623.10p | 626.00p | 3242 |
18/11/2019 | 628.00p | 623.00p | 621.80p | 623.00p | 81 |
15/11/2019 | 628.00p | 640.00p | 617.28p | 623.00p | 9103 |
14/11/2019 | 638.00p | 638.00p | 610.00p | 610.00p | 6724 |
13/11/2019 | 638.00p | 638.00p | 621.70p | 630.00p | 14087 |
12/11/2019 | 620.00p | 637.40p | 610.00p | 624.00p | 43356 |
11/11/2019 | 602.00p | 620.00p | 602.00p | 613.00p | 1438 |
08/11/2019 | 602.00p | 610.00p | 600.00p | 600.00p | 8480 |
07/11/2019 | 626.00p | 645.90p | 600.00p | 600.00p | 1265 |
06/11/2019 | 622.00p | 638.53p | 604.00p | 614.00p | 84131 |
05/11/2019 | 594.00p | 612.54p | 594.00p | 609.00p | 5846 |
04/11/2019 | 598.00p | 598.00p | 588.00p | 592.00p | 4676 |
01/11/2019 | 596.00p | 598.00p | 590.00p | 590.00p | 402373 |
31/10/2019 | 598.00p | 598.00p | 590.00p | 591.00p | 56560 |
30/10/2019 | 590.00p | 597.28p | 590.00p | 590.00p | 479 |
29/10/2019 | 598.00p | 598.00p | 588.00p | 594.00p | 230466 |
28/10/2019 | 590.00p | 600.08p | 570.00p | 589.00p | 2029 |
25/10/2019 | 578.00p | 600.68p | 578.00p | 578.00p | 6764 |
24/10/2019 | 600.00p | 600.00p | 596.80p | 600.00p | 1387 |
23/10/2019 | 578.00p | 596.80p | 578.00p | 578.00p | 990 |
22/10/2019 | 584.00p | 596.08p | 566.00p | 585.00p | 2562 |
21/10/2019 | 564.00p | 576.00p | 564.00p | 570.00p | 8462 |
18/10/2019 | 566.00p | 595.72p | 566.00p | 570.00p | 11998 |
17/10/2019 | 574.00p | 587.16p | 574.00p | 587.00p | 2306 |
16/10/2019 | 564.00p | 588.00p | 564.00p | 566.00p | 21394 |
15/10/2019 | 552.00p | 568.00p | 552.00p | 560.00p | 11242 |
14/10/2019 | 566.00p | 570.00p | 550.00p | 560.00p | 25789 |
11/10/2019 | 554.00p | 562.00p | 553.90p | 560.00p | 9651 |
10/10/2019 | 558.00p | 561.15p | 550.00p | 550.00p | 9110 |
09/10/2019 | 560.00p | 560.00p | 552.00p | 560.00p | 59313 |
08/10/2019 | 560.00p | 568.00p | 550.00p | 550.00p | 51089 |
07/10/2019 | 568.00p | 569.64p | 552.00p | 558.00p | 16285 |
04/10/2019 | 568.00p | 570.00p | 566.00p | 570.00p | 3165 |
03/10/2019 | 550.00p | 558.00p | 546.00p | 553.00p | 6899 |
02/10/2019 | 552.00p | 560.00p | 552.00p | 558.00p | 19421 |
01/10/2019 | 554.00p | 556.00p | 542.00p | 556.00p | 28032 |
30/09/2019 | 566.00p | 566.00p | 549.88p | 554.00p | 12673 |
27/09/2019 | 550.00p | 572.00p | 545.00p | 565.00p | 1351529 |
26/09/2019 | 552.00p | 568.00p | 545.00p | 568.00p | 23312 |
25/09/2019 | 568.00p | 568.00p | 552.00p | 560.00p | 17888 |
24/09/2019 | 570.00p | 580.00p | 558.00p | 570.00p | 8237 |
23/09/2019 | 542.00p | 568.00p | 542.00p | 568.00p | 1147 |
20/09/2019 | 578.00p | 580.00p | 570.00p | 570.00p | 4657 |
19/09/2019 | 544.00p | 570.00p | 544.00p | 555.00p | 9646 |
18/09/2019 | 575.00p | 585.20p | 574.00p | 574.00p | 381230 |
17/09/2019 | 560.00p | 580.00p | 560.00p | 575.00p | 691 |
16/09/2019 | 582.00p | 590.00p | 570.00p | 573.00p | 9825 |
13/09/2019 | 574.00p | 574.00p | 570.00p | 570.00p | 2460 |
12/09/2019 | 582.00p | 582.00p | 558.00p | 558.00p | 3644 |
11/09/2019 | 572.00p | 572.00p | 560.00p | 560.00p | 9301 |
10/09/2019 | 552.00p | 569.68p | 552.00p | 565.00p | 183266 |
09/09/2019 | 568.00p | 570.00p | 560.00p | 560.00p | 5476 |
06/09/2019 | 536.00p | 571.00p | 536.00p | 546.00p | 4362 |
05/09/2019 | 562.00p | 574.00p | 554.00p | 554.00p | 178182 |
04/09/2019 | 562.00p | 570.00p | 560.00p | 566.00p | 38835 |
03/09/2019 | 578.00p | 578.00p | 560.00p | 564.00p | 4162 |
02/09/2019 | 582.00p | 582.00p | 560.00p | 576.00p | 7160 |
30/08/2019 | 560.00p | 565.00p | 550.00p | 557.00p | 30803 |
29/08/2019 | 540.00p | 582.00p | 540.00p | 550.00p | 21706 |
28/08/2019 | 572.00p | 576.00p | 545.40p | 576.00p | 65100 |
27/08/2019 | 546.00p | 564.00p | 546.00p | 558.00p | 5081 |
23/08/2019 | 548.00p | 590.00p | 548.00p | 586.00p | 4217 |
22/08/2019 | 546.00p | 560.00p | 546.00p | 560.00p | 3816 |
21/08/2019 | 574.00p | 590.00p | 553.00p | 590.00p | 3643 |
20/08/2019 | 568.00p | 608.00p | 546.14p | 548.00p | 17553 |
*Close Price adjusted for both dividends and splits