Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2020 | 930.00p | 961.00p | 915.78p | 961.00p | 451710 |
15/05/2020 | 893.00p | 927.00p | 893.00p | 904.00p | 296447 |
14/05/2020 | 921.00p | 938.00p | 886.00p | 895.00p | 464426 |
13/05/2020 | 950.00p | 950.00p | 931.00p | 932.00p | 207282 |
12/05/2020 | 946.00p | 956.00p | 930.08p | 954.00p | 441458 |
11/05/2020 | 940.00p | 954.94p | 933.00p | 936.00p | 392581 |
08/05/2020 | 935.00p | 939.00p | 916.00p | 934.00p | 353930 |
07/05/2020 | 935.00p | 939.00p | 916.00p | 934.00p | 353930 |
06/05/2020 | 914.00p | 928.00p | 909.00p | 915.00p | 358601 |
05/05/2020 | 891.00p | 914.00p | 891.00p | 909.00p | 280818 |
04/05/2020 | 881.00p | 892.69p | 878.50p | 890.00p | 362225 |
01/05/2020 | 905.00p | 905.00p | 881.35p | 893.00p | 308206 |
30/04/2020 | 946.00p | 960.00p | 914.00p | 914.00p | 483466 |
29/04/2020 | 920.00p | 943.00p | 915.68p | 936.00p | 529752 |
28/04/2020 | 905.00p | 926.00p | 903.35p | 916.00p | 522899 |
27/04/2020 | 893.00p | 905.00p | 890.00p | 905.00p | 307313 |
24/04/2020 | 878.00p | 896.80p | 878.00p | 879.00p | 290948 |
23/04/2020 | 894.00p | 901.36p | 888.00p | 894.00p | 243570 |
22/04/2020 | 873.00p | 889.86p | 873.00p | 888.00p | 322918 |
21/04/2020 | 880.00p | 893.00p | 867.00p | 867.00p | 429119 |
20/04/2020 | 898.00p | 906.00p | 887.80p | 898.00p | 401352 |
17/04/2020 | 889.00p | 905.00p | 870.31p | 890.00p | 437319 |
16/04/2020 | 867.00p | 871.01p | 857.00p | 863.00p | 487522 |
15/04/2020 | 862.00p | 872.40p | 852.38p | 853.00p | 388463 |
14/04/2020 | 889.00p | 889.00p | 859.33p | 869.00p | 403690 |
09/04/2020 | 864.00p | 880.00p | 848.00p | 871.00p | 649185 |
08/04/2020 | 843.00p | 849.00p | 826.00p | 846.00p | 502406 |
07/04/2020 | 827.00p | 861.37p | 827.00p | 848.00p | 780296 |
06/04/2020 | 776.00p | 814.42p | 776.00p | 808.00p | 469337 |
03/04/2020 | 779.00p | 779.00p | 758.00p | 758.00p | 359686 |
02/04/2020 | 760.00p | 780.89p | 747.17p | 774.00p | 462023 |
01/04/2020 | 793.00p | 796.50p | 757.00p | 769.00p | 683634 |
31/03/2020 | 788.00p | 812.00p | 785.52p | 812.00p | 492781 |
30/03/2020 | 778.00p | 778.80p | 741.00p | 770.00p | 441473 |
27/03/2020 | 820.00p | 820.00p | 758.00p | 763.00p | 387717 |
26/03/2020 | 777.00p | 819.96p | 767.00p | 817.00p | 694330 |
25/03/2020 | 760.00p | 823.58p | 745.34p | 781.00p | 663148 |
24/03/2020 | 675.00p | 744.00p | 668.00p | 744.00p | 590579 |
23/03/2020 | 724.00p | 727.85p | 630.39p | 659.00p | 1109735 |
20/03/2020 | 674.00p | 749.00p | 664.42p | 742.00p | 873695 |
19/03/2020 | 655.00p | 662.54p | 618.00p | 647.00p | 807240 |
18/03/2020 | 733.00p | 733.00p | 643.00p | 649.00p | 673081 |
17/03/2020 | 778.00p | 794.68p | 713.88p | 741.00p | 1208353 |
16/03/2020 | 770.00p | 779.00p | 724.00p | 760.00p | 1146553 |
13/03/2020 | 783.00p | 832.75p | 771.00p | 796.00p | 1058607 |
12/03/2020 | 801.00p | 809.00p | 754.00p | 785.00p | 1120232 |
11/03/2020 | 852.00p | 865.00p | 834.00p | 840.00p | 406483 |
10/03/2020 | 847.00p | 868.48p | 827.02p | 840.00p | 746615 |
09/03/2020 | 838.00p | 848.00p | 808.50p | 827.00p | 852626 |
06/03/2020 | 909.00p | 923.00p | 881.34p | 890.00p | 565362 |
05/03/2020 | 949.00p | 949.00p | 923.40p | 930.00p | 647517 |
04/03/2020 | 946.00p | 948.00p | 928.00p | 940.00p | 513439 |
03/03/2020 | 922.00p | 953.00p | 922.00p | 935.00p | 497844 |
02/03/2020 | 903.00p | 933.00p | 898.00p | 920.00p | 633749 |
28/02/2020 | 905.00p | 909.20p | 848.07p | 896.00p | 1140722 |
27/02/2020 | 940.00p | 949.00p | 915.00p | 927.00p | 1222478 |
26/02/2020 | 962.00p | 963.00p | 926.00p | 963.00p | 484620 |
25/02/2020 | 979.00p | 990.00p | 953.29p | 959.00p | 475376 |
24/02/2020 | 997.00p | 1,002.80p | 973.00p | 975.00p | 537556 |
21/02/2020 | 1,030.00p | 1,030.00p | 1,010.00p | 1,010.00p | 266103 |
20/02/2020 | 1,028.00p | 1,036.00p | 1,024.00p | 1,024.00p | 397124 |
19/02/2020 | 1,016.00p | 1,028.00p | 1,010.00p | 1,026.00p | 278471 |
18/02/2020 | 1,016.00p | 1,016.00p | 1,004.00p | 1,010.00p | 331460 |
17/02/2020 | 1,016.00p | 1,020.35p | 1,011.90p | 1,018.00p | 232009 |
14/02/2020 | 1,016.00p | 1,016.00p | 1,009.72p | 1,016.00p | 214622 |
13/02/2020 | 1,022.00p | 1,022.00p | 1,004.00p | 1,008.00p | 221920 |
12/02/2020 | 1,016.00p | 1,020.00p | 1,013.12p | 1,016.00p | 228073 |
11/02/2020 | 1,014.00p | 1,020.00p | 1,004.50p | 1,014.00p | 254470 |
10/02/2020 | 1,014.00p | 1,014.00p | 997.86p | 1,002.00p | 239550 |
07/02/2020 | 1,016.00p | 1,016.00p | 998.83p | 1,004.00p | 305069 |
06/02/2020 | 1,008.00p | 1,018.00p | 1,005.64p | 1,012.00p | 273711 |
05/02/2020 | 991.00p | 1,009.09p | 988.00p | 1,002.00p | 404338 |
04/02/2020 | 966.00p | 993.00p | 966.00p | 993.00p | 378377 |
03/02/2020 | 959.00p | 971.00p | 953.00p | 965.00p | 554480 |
31/01/2020 | 973.00p | 973.89p | 950.88p | 952.00p | 248686 |
30/01/2020 | 978.00p | 978.00p | 960.00p | 965.00p | 253170 |
29/01/2020 | 979.00p | 984.56p | 974.83p | 980.00p | 269588 |
28/01/2020 | 968.00p | 979.00p | 963.00p | 979.00p | 166562 |
27/01/2020 | 988.00p | 988.00p | 955.65p | 966.00p | 352978 |
24/01/2020 | 988.00p | 994.00p | 983.00p | 988.00p | 171916 |
23/01/2020 | 991.00p | 991.00p | 976.00p | 977.00p | 214782 |
22/01/2020 | 992.00p | 997.18p | 986.00p | 989.00p | 363239 |
21/01/2020 | 997.00p | 997.00p | 983.00p | 992.00p | 216795 |
20/01/2020 | 999.00p | 1,002.00p | 993.00p | 995.00p | 193779 |
17/01/2020 | 994.00p | 998.50p | 985.00p | 997.00p | 313163 |
16/01/2020 | 988.00p | 993.94p | 981.00p | 985.00p | 293097 |
15/01/2020 | 980.00p | 992.00p | 980.00p | 990.00p | 229223 |
14/01/2020 | 990.00p | 995.17p | 981.00p | 986.00p | 317484 |
13/01/2020 | 990.00p | 995.24p | 982.00p | 988.00p | 294349 |
10/01/2020 | 985.00p | 985.00p | 976.00p | 978.00p | 301615 |
09/01/2020 | 973.00p | 980.58p | 968.41p | 976.00p | 237976 |
08/01/2020 | 968.00p | 968.00p | 958.00p | 964.00p | 251456 |
07/01/2020 | 957.00p | 966.00p | 955.00p | 965.00p | 282670 |
06/01/2020 | 969.00p | 969.00p | 950.84p | 954.00p | 230254 |
03/01/2020 | 963.00p | 970.00p | 955.53p | 969.00p | 208202 |
02/01/2020 | 966.00p | 970.00p | 959.90p | 970.00p | 206212 |
31/12/2019 | 960.00p | 968.10p | 958.00p | 959.00p | 109297 |
30/12/2019 | 969.00p | 970.29p | 961.00p | 962.00p | 210200 |
27/12/2019 | 970.00p | 971.13p | 958.98p | 971.00p | 163491 |
24/12/2019 | 969.00p | 969.00p | 957.20p | 969.00p | 86498 |
23/12/2019 | 965.00p | 970.00p | 953.22p | 967.00p | 521834 |
20/12/2019 | 951.00p | 961.58p | 951.00p | 959.00p | 382764 |
19/12/2019 | 948.00p | 958.00p | 947.71p | 956.00p | 347547 |
18/12/2019 | 956.00p | 961.90p | 948.32p | 952.00p | 347200 |
17/12/2019 | 951.00p | 959.49p | 944.05p | 956.00p | 624574 |
16/12/2019 | 938.00p | 951.00p | 933.47p | 950.00p | 669415 |
13/12/2019 | 943.00p | 943.00p | 926.81p | 937.00p | 627487 |
12/12/2019 | 925.00p | 940.00p | 915.70p | 940.00p | 212851 |
11/12/2019 | 924.00p | 924.00p | 915.10p | 922.00p | 217882 |
10/12/2019 | 927.00p | 927.00p | 913.34p | 921.00p | 256781 |
09/12/2019 | 928.00p | 931.80p | 923.00p | 925.00p | 240930 |
06/12/2019 | 923.00p | 931.00p | 916.06p | 931.00p | 201182 |
05/12/2019 | 926.00p | 926.00p | 915.60p | 921.00p | 199475 |
04/12/2019 | 917.00p | 924.00p | 914.76p | 920.00p | 210052 |
03/12/2019 | 926.00p | 933.00p | 912.00p | 917.00p | 223391 |
02/12/2019 | 942.00p | 943.00p | 924.22p | 929.00p | 234588 |
29/11/2019 | 942.00p | 942.00p | 933.10p | 935.00p | 106627 |
28/11/2019 | 934.00p | 944.00p | 934.00p | 942.00p | 190718 |
27/11/2019 | 942.00p | 944.00p | 938.00p | 942.00p | 220795 |
26/11/2019 | 935.00p | 940.00p | 931.04p | 940.00p | 374327 |
25/11/2019 | 929.00p | 934.00p | 919.70p | 934.00p | 220301 |
22/11/2019 | 919.00p | 929.01p | 912.89p | 926.00p | 161239 |
21/11/2019 | 920.00p | 920.00p | 909.77p | 915.00p | 157508 |
20/11/2019 | 920.00p | 923.00p | 910.00p | 922.00p | 160980 |
19/11/2019 | 922.00p | 922.00p | 911.88p | 916.00p | 190921 |
18/11/2019 | 918.00p | 921.00p | 911.00p | 913.00p | 140142 |
15/11/2019 | 913.00p | 916.87p | 908.60p | 916.00p | 305075 |
14/11/2019 | 913.00p | 917.47p | 909.00p | 913.00p | 91583 |
13/11/2019 | 914.00p | 920.86p | 910.00p | 915.00p | 210634 |
12/11/2019 | 921.00p | 922.00p | 913.00p | 921.00p | 142868 |
11/11/2019 | 922.00p | 924.00p | 911.00p | 914.00p | 189192 |
08/11/2019 | 915.00p | 922.00p | 915.00p | 922.00p | 98164 |
07/11/2019 | 908.00p | 922.70p | 908.00p | 922.00p | 181255 |
06/11/2019 | 916.00p | 916.00p | 903.67p | 908.00p | 222490 |
05/11/2019 | 915.00p | 919.00p | 909.00p | 914.00p | 240597 |
04/11/2019 | 896.00p | 913.00p | 896.00p | 913.00p | 192088 |
01/11/2019 | 903.00p | 903.00p | 887.71p | 900.00p | 143240 |
31/10/2019 | 905.00p | 905.00p | 888.00p | 888.00p | 178586 |
30/10/2019 | 904.00p | 904.00p | 891.00p | 896.00p | 209933 |
29/10/2019 | 900.00p | 901.35p | 891.68p | 897.00p | 221970 |
28/10/2019 | 895.00p | 900.00p | 886.99p | 900.00p | 393403 |
25/10/2019 | 892.00p | 896.00p | 881.00p | 896.00p | 224960 |
24/10/2019 | 885.00p | 891.02p | 875.20p | 890.00p | 283971 |
23/10/2019 | 874.00p | 888.00p | 874.00p | 882.00p | 241655 |
22/10/2019 | 890.00p | 890.00p | 877.65p | 885.00p | 214563 |
21/10/2019 | 882.00p | 882.00p | 872.82p | 881.00p | 308691 |
18/10/2019 | 880.00p | 890.00p | 878.00p | 880.00p | 222155 |
17/10/2019 | 880.00p | 890.00p | 880.00p | 887.00p | 222142 |
16/10/2019 | 894.00p | 894.00p | 876.99p | 884.00p | 309677 |
15/10/2019 | 889.00p | 891.00p | 882.00p | 891.00p | 230455 |
14/10/2019 | 872.00p | 886.00p | 872.00p | 884.00p | 131136 |
11/10/2019 | 889.00p | 889.00p | 876.00p | 887.00p | 418129 |
10/10/2019 | 875.00p | 882.00p | 873.00p | 881.00p | 124384 |
09/10/2019 | 880.00p | 886.72p | 876.26p | 881.00p | 156081 |
08/10/2019 | 895.00p | 895.00p | 883.00p | 883.00p | 179391 |
07/10/2019 | 880.00p | 890.89p | 880.00p | 887.00p | 217651 |
04/10/2019 | 880.00p | 891.00p | 873.00p | 890.00p | 205257 |
03/10/2019 | 871.00p | 878.10p | 860.00p | 871.00p | 305312 |
02/10/2019 | 903.00p | 903.00p | 873.00p | 873.00p | 238064 |
01/10/2019 | 902.00p | 910.51p | 900.50p | 902.00p | 130365 |
30/09/2019 | 902.00p | 908.52p | 900.20p | 902.00p | 197712 |
27/09/2019 | 910.00p | 918.19p | 902.00p | 905.00p | 212997 |
26/09/2019 | 891.00p | 909.00p | 891.00p | 903.00p | 107124 |
25/09/2019 | 911.00p | 911.00p | 891.54p | 895.00p | 473522 |
24/09/2019 | 918.00p | 918.00p | 903.97p | 907.00p | 201445 |
23/09/2019 | 919.00p | 920.82p | 906.00p | 911.00p | 204961 |
20/09/2019 | 914.00p | 916.00p | 907.00p | 916.00p | 260104 |
19/09/2019 | 928.00p | 928.00p | 911.00p | 915.00p | 285770 |
18/09/2019 | 912.00p | 923.00p | 912.00p | 916.00p | 179970 |
17/09/2019 | 916.00p | 925.00p | 912.00p | 919.00p | 138333 |
16/09/2019 | 929.00p | 929.00p | 913.79p | 922.00p | 182816 |
13/09/2019 | 935.00p | 935.00p | 922.76p | 927.00p | 146757 |
12/09/2019 | 928.00p | 933.00p | 921.00p | 928.00p | 254129 |
11/09/2019 | 924.00p | 928.00p | 916.00p | 924.00p | 225743 |
10/09/2019 | 928.00p | 929.00p | 913.65p | 917.00p | 191181 |
09/09/2019 | 932.00p | 933.40p | 919.76p | 925.00p | 169407 |
06/09/2019 | 930.00p | 930.00p | 919.00p | 928.00p | 112776 |
05/09/2019 | 930.00p | 931.12p | 916.00p | 924.00p | 272956 |
04/09/2019 | 923.00p | 932.00p | 921.80p | 927.00p | 197068 |
03/09/2019 | 927.00p | 929.00p | 916.00p | 922.00p | 213371 |
02/09/2019 | 915.00p | 929.00p | 915.00p | 922.00p | 181486 |
30/08/2019 | 914.00p | 929.00p | 910.39p | 920.00p | 134490 |
29/08/2019 | 890.00p | 919.35p | 890.00p | 916.00p | 233122 |
28/08/2019 | 902.00p | 907.00p | 892.47p | 904.00p | 222908 |
27/08/2019 | 918.00p | 918.00p | 900.12p | 904.00p | 246423 |
23/08/2019 | 926.00p | 926.60p | 906.00p | 909.00p | 182496 |
22/08/2019 | 925.00p | 929.00p | 911.00p | 915.00p | 172598 |
21/08/2019 | 916.00p | 928.00p | 916.00p | 923.00p | 203777 |
20/08/2019 | 932.00p | 932.00p | 916.00p | 919.00p | 204349 |
19/08/2019 | 910.00p | 931.63p | 908.00p | 926.00p | 268330 |
16/08/2019 | 915.00p | 915.00p | 900.65p | 913.00p | 201238 |
15/08/2019 | 906.00p | 909.11p | 888.00p | 900.00p | 422891 |
14/08/2019 | 931.00p | 936.55p | 903.00p | 905.00p | 304967 |
13/08/2019 | 922.00p | 938.23p | 915.14p | 934.00p | 226831 |
12/08/2019 | 943.00p | 943.20p | 922.00p | 922.00p | 250001 |
09/08/2019 | 938.00p | 942.74p | 931.61p | 935.00p | 177211 |
08/08/2019 | 919.00p | 934.00p | 918.75p | 932.00p | 136819 |
07/08/2019 | 914.00p | 923.00p | 905.02p | 912.00p | 361116 |
06/08/2019 | 917.00p | 919.00p | 907.00p | 907.00p | 340579 |
05/08/2019 | 930.00p | 931.94p | 907.83p | 913.00p | 286920 |
*Close Price adjusted for both dividends and splits