Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/05/2020 | 265.00p | 267.50p | 243.00p | 248.50p | 725854 |
11/05/2020 | 278.50p | 278.50p | 246.00p | 257.00p | 2780642 |
07/05/2020 | 270.50p | 277.33p | 253.84p | 275.50p | 310498 |
06/05/2020 | 261.00p | 269.50p | 254.11p | 265.00p | 372815 |
05/05/2020 | 259.00p | 272.50p | 259.00p | 270.00p | 374515 |
01/05/2020 | 270.50p | 275.68p | 261.00p | 266.00p | 135436 |
30/04/2020 | 293.50p | 299.50p | 273.50p | 278.00p | 187873 |
29/04/2020 | 276.00p | 285.00p | 262.00p | 284.00p | 283939 |
28/04/2020 | 278.00p | 285.00p | 266.00p | 271.00p | 156701 |
27/04/2020 | 258.00p | 271.72p | 256.50p | 271.50p | 139967 |
24/04/2020 | 262.00p | 263.47p | 253.50p | 256.50p | 170933 |
23/04/2020 | 268.50p | 268.50p | 255.00p | 261.50p | 256521 |
22/04/2020 | 273.00p | 280.00p | 258.00p | 266.00p | 188260 |
21/04/2020 | 265.00p | 267.95p | 251.50p | 255.00p | 368237 |
20/04/2020 | 273.00p | 301.00p | 263.50p | 264.00p | 326252 |
17/04/2020 | 270.00p | 287.00p | 264.00p | 280.00p | 463861 |
16/04/2020 | 245.00p | 269.60p | 245.00p | 264.00p | 299192 |
15/04/2020 | 257.00p | 257.00p | 241.02p | 248.50p | 1031155 |
14/04/2020 | 280.00p | 280.57p | 248.50p | 250.50p | 2812991 |
09/04/2020 | 257.00p | 286.50p | 251.93p | 275.00p | 808115 |
08/04/2020 | 217.50p | 258.00p | 212.50p | 255.00p | 2386895 |
07/04/2020 | 186.80p | 222.50p | 186.80p | 200.00p | 3092384 |
06/04/2020 | 189.20p | 199.35p | 182.00p | 183.80p | 170454 |
03/04/2020 | 187.80p | 192.80p | 183.00p | 192.80p | 412833 |
02/04/2020 | 197.80p | 203.00p | 184.80p | 185.00p | 132711 |
01/04/2020 | 219.50p | 219.50p | 200.00p | 200.00p | 637932 |
31/03/2020 | 218.80p | 230.40p | 216.40p | 220.00p | 777241 |
30/03/2020 | 240.20p | 248.80p | 211.80p | 221.00p | 614003 |
27/03/2020 | 221.80p | 236.00p | 219.00p | 235.00p | 499408 |
26/03/2020 | 185.70p | 234.40p | 181.60p | 227.40p | 790618 |
25/03/2020 | 162.00p | 184.60p | 160.99p | 184.60p | 472976 |
24/03/2020 | 151.00p | 168.10p | 140.80p | 162.40p | 538891 |
23/03/2020 | 145.50p | 157.90p | 141.30p | 150.00p | 534872 |
20/03/2020 | 144.10p | 174.99p | 144.10p | 154.60p | 534110 |
19/03/2020 | 139.30p | 140.00p | 112.60p | 140.00p | 1158855 |
18/03/2020 | 170.00p | 170.09p | 134.40p | 142.70p | 266640 |
17/03/2020 | 174.00p | 180.50p | 124.30p | 169.20p | 616615 |
16/03/2020 | 223.60p | 223.60p | 153.90p | 168.90p | 447600 |
13/03/2020 | 244.20p | 245.82p | 214.60p | 222.00p | 436216 |
12/03/2020 | 254.40p | 254.40p | 230.00p | 235.00p | 363193 |
11/03/2020 | 274.20p | 278.23p | 258.60p | 263.00p | 621792 |
10/03/2020 | 272.40p | 276.82p | 260.00p | 269.80p | 777069 |
09/03/2020 | 266.00p | 270.80p | 253.64p | 266.40p | 454387 |
06/03/2020 | 272.00p | 275.20p | 260.20p | 266.80p | 781755 |
05/03/2020 | 277.00p | 285.53p | 245.00p | 278.20p | 662671 |
04/03/2020 | 291.20p | 297.58p | 274.80p | 276.80p | 203884 |
03/03/2020 | 292.00p | 311.20p | 292.00p | 296.00p | 1118314 |
02/03/2020 | 324.40p | 333.07p | 292.60p | 295.80p | 715683 |
28/02/2020 | 323.20p | 325.60p | 304.40p | 323.20p | 474857 |
27/02/2020 | 331.60p | 338.00p | 305.25p | 331.40p | 601362 |
26/02/2020 | 365.00p | 368.32p | 333.41p | 339.00p | 1028686 |
25/02/2020 | 400.80p | 402.00p | 369.44p | 372.20p | 456810 |
24/02/2020 | 431.80p | 431.80p | 397.60p | 401.80p | 463011 |
21/02/2020 | 431.80p | 433.60p | 429.40p | 432.00p | 60435 |
20/02/2020 | 428.60p | 435.60p | 422.28p | 430.40p | 167610 |
19/02/2020 | 421.00p | 426.64p | 418.40p | 423.20p | 90181 |
18/02/2020 | 420.00p | 433.00p | 419.20p | 421.20p | 141808 |
17/02/2020 | 435.80p | 435.80p | 423.00p | 423.80p | 64653 |
14/02/2020 | 422.00p | 429.02p | 422.00p | 427.00p | 136070 |
13/02/2020 | 426.00p | 430.00p | 423.00p | 423.00p | 123841 |
12/02/2020 | 431.80p | 438.20p | 425.00p | 426.80p | 100662 |
11/02/2020 | 424.60p | 428.20p | 417.40p | 426.40p | 90630 |
10/02/2020 | 436.00p | 441.74p | 416.00p | 419.00p | 342547 |
07/02/2020 | 442.20p | 442.20p | 426.20p | 433.60p | 930200 |
06/02/2020 | 401.80p | 436.00p | 397.20p | 432.00p | 355577 |
05/02/2020 | 400.20p | 414.80p | 396.58p | 405.00p | 119020 |
04/02/2020 | 397.00p | 400.42p | 386.20p | 395.80p | 88395 |
03/02/2020 | 385.80p | 398.00p | 383.00p | 392.80p | 188521 |
31/01/2020 | 402.00p | 409.91p | 387.00p | 389.80p | 205075 |
30/01/2020 | 400.00p | 400.00p | 387.36p | 396.80p | 80743 |
29/01/2020 | 397.00p | 402.00p | 387.68p | 400.00p | 477748 |
28/01/2020 | 395.80p | 399.40p | 388.60p | 390.20p | 205965 |
27/01/2020 | 411.60p | 412.80p | 388.40p | 394.60p | 170646 |
24/01/2020 | 401.20p | 409.00p | 395.40p | 400.40p | 544564 |
23/01/2020 | 413.40p | 418.77p | 396.80p | 399.40p | 272074 |
22/01/2020 | 412.00p | 420.00p | 407.62p | 413.60p | 67197 |
21/01/2020 | 435.00p | 436.00p | 415.00p | 415.00p | 47970 |
20/01/2020 | 436.60p | 445.80p | 423.00p | 426.00p | 126180 |
17/01/2020 | 453.60p | 455.00p | 436.80p | 437.00p | 112270 |
16/01/2020 | 461.00p | 461.00p | 454.20p | 455.80p | 326991 |
15/01/2020 | 461.00p | 461.00p | 450.40p | 457.00p | 80805 |
14/01/2020 | 464.00p | 466.40p | 446.80p | 450.20p | 632919 |
13/01/2020 | 461.00p | 470.60p | 456.35p | 464.00p | 463887 |
10/01/2020 | 472.40p | 472.40p | 457.00p | 461.00p | 108667 |
09/01/2020 | 480.00p | 480.00p | 459.29p | 461.00p | 564735 |
08/01/2020 | 493.20p | 493.20p | 468.20p | 468.40p | 56588 |
07/01/2020 | 486.60p | 486.60p | 472.96p | 481.80p | 44714 |
06/01/2020 | 494.20p | 499.80p | 473.80p | 478.00p | 501304 |
03/01/2020 | 499.00p | 500.00p | 485.00p | 490.00p | 32341 |
02/01/2020 | 498.60p | 498.60p | 485.00p | 489.20p | 31995 |
31/12/2019 | 498.60p | 499.40p | 486.20p | 487.40p | 36852 |
30/12/2019 | 495.80p | 495.80p | 485.00p | 492.60p | 151524 |
27/12/2019 | 499.80p | 499.80p | 481.20p | 487.00p | 69148 |
24/12/2019 | 497.20p | 499.40p | 490.26p | 499.40p | 29566 |
23/12/2019 | 487.20p | 491.60p | 477.10p | 485.00p | 80052 |
20/12/2019 | 481.40p | 482.40p | 472.00p | 480.60p | 381731 |
19/12/2019 | 488.00p | 492.60p | 480.00p | 480.00p | 72226 |
18/12/2019 | 495.80p | 495.80p | 480.73p | 482.20p | 661386 |
17/12/2019 | 493.80p | 500.00p | 486.51p | 495.00p | 1467304 |
16/12/2019 | 475.00p | 493.00p | 472.00p | 493.00p | 2918779 |
13/12/2019 | 458.80p | 483.40p | 458.80p | 475.00p | 3794314 |
12/12/2019 | 447.20p | 447.20p | 437.26p | 440.20p | 48428 |
11/12/2019 | 453.00p | 453.00p | 435.80p | 439.20p | 76051 |
10/12/2019 | 450.00p | 450.00p | 441.80p | 445.00p | 211263 |
09/12/2019 | 455.60p | 455.60p | 445.00p | 450.00p | 88637 |
06/12/2019 | 455.00p | 456.40p | 447.20p | 450.00p | 439639 |
05/12/2019 | 432.00p | 456.40p | 425.00p | 455.00p | 399533 |
04/12/2019 | 435.00p | 440.00p | 431.00p | 432.00p | 1499366 |
03/12/2019 | 450.00p | 452.80p | 433.80p | 433.80p | 162426 |
02/12/2019 | 445.00p | 455.00p | 439.00p | 449.60p | 464298 |
29/11/2019 | 435.20p | 450.60p | 429.15p | 448.00p | 281232 |
28/11/2019 | 445.00p | 455.00p | 439.00p | 448.00p | 400952 |
27/11/2019 | 429.00p | 445.40p | 427.60p | 445.40p | 570167 |
26/11/2019 | 442.60p | 444.40p | 427.80p | 434.00p | 746890 |
25/11/2019 | 432.20p | 437.46p | 421.42p | 434.00p | 651378 |
22/11/2019 | 430.60p | 445.80p | 430.60p | 434.60p | 97561 |
21/11/2019 | 440.00p | 440.00p | 435.00p | 436.00p | 37946 |
20/11/2019 | 448.00p | 448.00p | 436.80p | 438.00p | 107088 |
19/11/2019 | 445.60p | 445.60p | 438.87p | 440.60p | 102368 |
18/11/2019 | 442.00p | 450.50p | 437.84p | 440.00p | 76516 |
15/11/2019 | 450.00p | 450.00p | 435.00p | 444.60p | 75135 |
14/11/2019 | 448.00p | 451.21p | 444.80p | 448.00p | 79016 |
13/11/2019 | 435.80p | 441.80p | 435.10p | 441.60p | 176541 |
12/11/2019 | 431.80p | 443.20p | 419.36p | 436.00p | 180380 |
11/11/2019 | 441.00p | 441.00p | 421.00p | 430.00p | 202932 |
08/11/2019 | 435.40p | 440.00p | 427.78p | 432.40p | 157076 |
07/11/2019 | 442.00p | 442.00p | 437.29p | 440.00p | 40386 |
06/11/2019 | 450.00p | 450.00p | 436.80p | 440.00p | 98495 |
05/11/2019 | 447.80p | 447.80p | 442.00p | 444.20p | 57072 |
04/11/2019 | 448.00p | 449.47p | 441.40p | 444.60p | 84484 |
01/11/2019 | 448.20p | 451.00p | 440.60p | 445.00p | 220410 |
31/10/2019 | 456.20p | 456.60p | 445.00p | 448.20p | 107972 |
30/10/2019 | 455.00p | 455.00p | 450.00p | 453.20p | 73853 |
29/10/2019 | 456.80p | 457.85p | 450.00p | 453.40p | 42796 |
28/10/2019 | 449.80p | 459.80p | 446.20p | 454.80p | 65425 |
25/10/2019 | 451.40p | 453.78p | 441.44p | 445.20p | 147051 |
24/10/2019 | 450.40p | 454.56p | 447.40p | 450.00p | 114245 |
23/10/2019 | 449.60p | 457.60p | 442.60p | 451.00p | 122955 |
22/10/2019 | 443.20p | 464.20p | 435.20p | 453.20p | 215549 |
21/10/2019 | 440.00p | 444.60p | 435.20p | 436.80p | 102534 |
18/10/2019 | 435.00p | 437.80p | 430.77p | 436.80p | 490603 |
17/10/2019 | 419.60p | 431.60p | 414.40p | 430.40p | 736730 |
16/10/2019 | 422.60p | 422.60p | 404.80p | 415.00p | 210949 |
15/10/2019 | 414.20p | 421.20p | 410.40p | 417.00p | 64619 |
14/10/2019 | 417.80p | 417.80p | 406.60p | 413.80p | 85076 |
11/10/2019 | 393.20p | 416.67p | 389.00p | 415.00p | 744628 |
10/10/2019 | 391.80p | 392.65p | 382.80p | 390.00p | 496185 |
09/10/2019 | 388.40p | 392.00p | 378.00p | 389.00p | 261523 |
08/10/2019 | 394.60p | 394.80p | 382.80p | 388.00p | 54517 |
07/10/2019 | 382.20p | 388.40p | 382.20p | 387.60p | 76304 |
04/10/2019 | 388.20p | 392.20p | 382.00p | 390.00p | 54678 |
03/10/2019 | 374.40p | 391.60p | 374.40p | 388.80p | 165021 |
02/10/2019 | 379.40p | 384.00p | 376.84p | 380.00p | 324343 |
01/10/2019 | 385.00p | 385.00p | 379.40p | 379.40p | 44815 |
30/09/2019 | 377.00p | 385.00p | 375.00p | 381.40p | 124443 |
27/09/2019 | 380.00p | 380.00p | 374.20p | 377.00p | 151760 |
26/09/2019 | 397.60p | 400.00p | 365.28p | 380.20p | 281377 |
25/09/2019 | 406.00p | 408.36p | 388.60p | 389.20p | 319908 |
24/09/2019 | 415.00p | 419.20p | 404.00p | 409.80p | 232277 |
23/09/2019 | 364.60p | 415.60p | 360.00p | 415.00p | 2157203 |
20/09/2019 | 365.00p | 380.20p | 363.40p | 380.00p | 332707 |
19/09/2019 | 363.80p | 365.00p | 359.20p | 362.20p | 40067 |
18/09/2019 | 367.80p | 367.80p | 358.20p | 359.60p | 72288 |
17/09/2019 | 368.40p | 370.00p | 364.00p | 364.80p | 46727 |
16/09/2019 | 364.00p | 370.00p | 362.66p | 370.00p | 81775 |
13/09/2019 | 370.00p | 370.00p | 360.85p | 364.00p | 122492 |
12/09/2019 | 369.80p | 370.00p | 363.00p | 366.20p | 39539 |
11/09/2019 | 367.00p | 368.40p | 364.27p | 367.60p | 86209 |
10/09/2019 | 370.00p | 370.00p | 364.48p | 365.40p | 61482 |
09/09/2019 | 368.60p | 373.00p | 362.67p | 369.00p | 67618 |
06/09/2019 | 365.80p | 370.00p | 360.60p | 367.20p | 79056 |
05/09/2019 | 367.20p | 368.60p | 362.33p | 366.00p | 84759 |
04/09/2019 | 364.20p | 369.40p | 362.10p | 363.20p | 95310 |
03/09/2019 | 371.80p | 371.80p | 360.80p | 364.20p | 56854 |
02/09/2019 | 374.20p | 377.80p | 367.60p | 369.60p | 68758 |
30/08/2019 | 370.20p | 374.80p | 365.40p | 372.00p | 81303 |
29/08/2019 | 377.00p | 377.00p | 360.00p | 370.00p | 118371 |
28/08/2019 | 371.20p | 381.60p | 368.60p | 371.80p | 32368 |
27/08/2019 | 385.80p | 385.80p | 361.00p | 371.00p | 319441 |
23/08/2019 | 374.20p | 381.60p | 368.09p | 377.80p | 60287 |
22/08/2019 | 380.60p | 384.40p | 372.80p | 375.00p | 203699 |
21/08/2019 | 370.00p | 382.40p | 370.00p | 380.00p | 60754 |
20/08/2019 | 372.00p | 373.60p | 366.95p | 373.60p | 22887 |
19/08/2019 | 371.60p | 380.80p | 365.60p | 368.40p | 68535 |
16/08/2019 | 370.00p | 381.31p | 363.40p | 373.20p | 82110 |
15/08/2019 | 370.00p | 379.00p | 364.60p | 374.00p | 98926 |
14/08/2019 | 369.80p | 375.16p | 350.40p | 372.80p | 199061 |
13/08/2019 | 373.00p | 378.40p | 360.00p | 373.60p | 154010 |
12/08/2019 | 383.40p | 385.20p | 359.60p | 373.60p | 467995 |
09/08/2019 | 365.00p | 391.40p | 339.20p | 384.00p | 2851843 |
08/08/2019 | 445.40p | 447.40p | 439.00p | 447.40p | 39239 |
07/08/2019 | 464.60p | 464.60p | 433.00p | 436.40p | 378912 |
06/08/2019 | 449.20p | 464.60p | 449.20p | 463.60p | 65713 |
05/08/2019 | 464.20p | 466.20p | 446.48p | 460.60p | 56793 |
02/08/2019 | 474.20p | 478.20p | 463.20p | 464.00p | 31681 |
01/08/2019 | 475.00p | 475.00p | 466.22p | 472.20p | 204625 |
31/07/2019 | 477.60p | 488.48p | 470.40p | 472.00p | 127953 |
30/07/2019 | 489.80p | 489.80p | 477.35p | 482.20p | 171900 |
29/07/2019 | 484.20p | 491.40p | 473.59p | 488.00p | 53891 |
26/07/2019 | 470.00p | 484.20p | 470.00p | 484.20p | 54400 |
*Close Price adjusted for both dividends and splits