Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/05/2020 | 332.00p | 332.00p | 312.60p | 327.00p | 200936 |
30/04/2020 | 349.80p | 367.16p | 332.80p | 333.60p | 477194 |
29/04/2020 | 337.40p | 349.80p | 332.20p | 349.80p | 520598 |
28/04/2020 | 328.60p | 338.80p | 327.60p | 338.80p | 797683 |
27/04/2020 | 330.00p | 334.80p | 323.73p | 327.00p | 421772 |
24/04/2020 | 325.40p | 328.81p | 312.60p | 325.60p | 351720 |
23/04/2020 | 313.00p | 328.60p | 312.00p | 325.20p | 346091 |
22/04/2020 | 308.00p | 319.00p | 307.20p | 313.80p | 294588 |
21/04/2020 | 315.00p | 320.36p | 307.00p | 307.00p | 311012 |
20/04/2020 | 332.20p | 333.75p | 316.40p | 322.80p | 228093 |
16/04/2020 | 307.60p | 319.40p | 306.20p | 314.60p | 413391 |
15/04/2020 | 335.80p | 335.80p | 309.20p | 311.00p | 540197 |
14/04/2020 | 334.60p | 347.80p | 334.60p | 341.20p | 550454 |
09/04/2020 | 331.00p | 350.80p | 330.40p | 342.80p | 508728 |
08/04/2020 | 335.00p | 335.00p | 311.40p | 328.60p | 468857 |
07/04/2020 | 310.40p | 341.00p | 310.40p | 329.60p | 547542 |
06/04/2020 | 279.80p | 310.00p | 279.80p | 305.40p | 421193 |
03/04/2020 | 278.20p | 287.20p | 275.00p | 286.60p | 573381 |
02/04/2020 | 286.00p | 291.20p | 280.40p | 285.00p | 476996 |
01/04/2020 | 322.80p | 323.40p | 289.00p | 289.80p | 681217 |
31/03/2020 | 328.80p | 340.40p | 319.20p | 332.40p | 379447 |
30/03/2020 | 325.00p | 328.37p | 310.00p | 323.80p | 373463 |
27/03/2020 | 340.80p | 346.58p | 326.00p | 330.80p | 589220 |
26/03/2020 | 321.80p | 349.00p | 305.60p | 349.00p | 687018 |
25/03/2020 | 281.40p | 316.60p | 281.40p | 316.60p | 864671 |
24/03/2020 | 260.00p | 282.60p | 260.00p | 280.00p | 785808 |
23/03/2020 | 254.20p | 261.60p | 234.00p | 258.40p | 1107185 |
20/03/2020 | 242.20p | 267.00p | 236.40p | 257.20p | 2243576 |
19/03/2020 | 266.00p | 266.00p | 217.00p | 238.60p | 1236255 |
18/03/2020 | 306.00p | 309.00p | 260.60p | 268.00p | 1114341 |
17/03/2020 | 334.20p | 340.60p | 306.00p | 307.80p | 1012121 |
16/03/2020 | 371.00p | 371.00p | 315.00p | 332.00p | 574626 |
13/03/2020 | 367.40p | 386.40p | 358.80p | 363.20p | 928364 |
12/03/2020 | 394.60p | 394.60p | 355.80p | 361.80p | 1062022 |
11/03/2020 | 406.20p | 408.40p | 398.40p | 407.00p | 1145949 |
10/03/2020 | 403.00p | 414.80p | 395.90p | 398.40p | 497140 |
09/03/2020 | 411.80p | 413.60p | 394.20p | 394.20p | 568126 |
06/03/2020 | 434.80p | 437.60p | 421.80p | 431.00p | 523607 |
05/03/2020 | 464.20p | 464.40p | 442.00p | 444.80p | 458247 |
04/03/2020 | 456.40p | 469.60p | 453.40p | 461.60p | 571403 |
03/03/2020 | 468.00p | 476.00p | 458.20p | 458.20p | 368595 |
02/03/2020 | 462.00p | 467.10p | 449.00p | 462.00p | 1064515 |
28/02/2020 | 452.60p | 461.40p | 444.20p | 455.00p | 767032 |
27/02/2020 | 489.80p | 489.80p | 463.20p | 469.60p | 606363 |
26/02/2020 | 492.60p | 492.60p | 480.40p | 489.40p | 652238 |
25/02/2020 | 507.50p | 507.50p | 491.20p | 493.00p | 538195 |
24/02/2020 | 503.00p | 503.00p | 494.40p | 499.40p | 287838 |
21/02/2020 | 510.00p | 517.00p | 507.50p | 510.50p | 321364 |
20/02/2020 | 526.00p | 526.00p | 511.50p | 515.50p | 351155 |
19/02/2020 | 533.50p | 536.00p | 515.00p | 521.00p | 304910 |
18/02/2020 | 530.00p | 539.50p | 526.00p | 526.50p | 297253 |
17/02/2020 | 535.50p | 535.50p | 528.50p | 535.00p | 272718 |
14/02/2020 | 529.00p | 535.00p | 526.25p | 526.50p | 225031 |
13/02/2020 | 544.00p | 544.00p | 531.50p | 532.00p | 326820 |
12/02/2020 | 533.00p | 542.50p | 533.00p | 537.00p | 515578 |
11/02/2020 | 531.50p | 534.49p | 529.50p | 533.50p | 260424 |
10/02/2020 | 521.00p | 533.00p | 521.00p | 529.00p | 908371 |
07/02/2020 | 530.00p | 533.50p | 527.00p | 531.00p | 526254 |
06/02/2020 | 532.00p | 535.00p | 524.00p | 528.50p | 431279 |
05/02/2020 | 522.50p | 529.50p | 521.00p | 525.00p | 257787 |
04/02/2020 | 508.50p | 524.50p | 508.50p | 521.50p | 240802 |
03/02/2020 | 515.50p | 515.50p | 501.00p | 513.50p | 461079 |
31/01/2020 | 515.50p | 515.50p | 500.00p | 508.00p | 648378 |
30/01/2020 | 527.00p | 528.50p | 503.00p | 510.00p | 667151 |
29/01/2020 | 531.00p | 536.00p | 526.00p | 527.00p | 403147 |
28/01/2020 | 522.50p | 533.00p | 520.00p | 530.00p | 393466 |
27/01/2020 | 523.00p | 524.00p | 515.00p | 522.00p | 606355 |
24/01/2020 | 506.00p | 528.00p | 501.50p | 527.00p | 687888 |
23/01/2020 | 504.00p | 511.00p | 499.45p | 510.50p | 1561426 |
22/01/2020 | 491.20p | 502.00p | 490.20p | 501.50p | 683221 |
21/01/2020 | 490.00p | 494.20p | 482.80p | 494.00p | 435988 |
20/01/2020 | 503.50p | 503.50p | 487.20p | 488.20p | 316854 |
17/01/2020 | 492.00p | 503.65p | 490.00p | 496.80p | 911650 |
16/01/2020 | 488.80p | 491.45p | 481.00p | 485.80p | 388051 |
15/01/2020 | 501.00p | 501.00p | 482.60p | 485.60p | 615400 |
14/01/2020 | 499.60p | 506.00p | 492.80p | 495.20p | 650371 |
13/01/2020 | 501.00p | 510.00p | 501.00p | 505.00p | 303500 |
10/01/2020 | 518.00p | 518.00p | 504.50p | 505.50p | 249027 |
09/01/2020 | 516.00p | 516.00p | 503.00p | 507.50p | 404771 |
08/01/2020 | 520.00p | 529.50p | 514.50p | 526.50p | 472957 |
07/01/2020 | 520.50p | 527.00p | 517.50p | 524.50p | 277477 |
06/01/2020 | 544.50p | 544.50p | 509.91p | 517.50p | 654556 |
03/01/2020 | 549.00p | 551.00p | 538.00p | 541.50p | 325801 |
02/01/2020 | 536.00p | 555.50p | 536.00p | 553.50p | 471135 |
31/12/2019 | 542.50p | 542.50p | 537.50p | 539.00p | 59432 |
30/12/2019 | 544.50p | 550.00p | 543.50p | 544.00p | 102564 |
27/12/2019 | 542.00p | 548.50p | 536.00p | 547.50p | 194654 |
24/12/2019 | 536.50p | 546.50p | 536.50p | 539.00p | 73770 |
23/12/2019 | 540.50p | 542.00p | 536.00p | 541.00p | 144759 |
20/12/2019 | 538.50p | 542.50p | 537.00p | 539.00p | 682193 |
19/12/2019 | 538.50p | 544.69p | 537.00p | 538.50p | 375836 |
18/12/2019 | 534.00p | 541.00p | 533.50p | 539.50p | 365061 |
17/12/2019 | 555.00p | 555.00p | 535.50p | 540.00p | 499846 |
16/12/2019 | 526.50p | 555.50p | 526.50p | 553.50p | 608160 |
13/12/2019 | 501.50p | 535.50p | 501.50p | 534.50p | 1142857 |
12/12/2019 | 484.60p | 492.20p | 484.00p | 489.20p | 718063 |
11/12/2019 | 508.50p | 508.50p | 485.00p | 489.00p | 407364 |
10/12/2019 | 507.00p | 520.00p | 494.20p | 499.40p | 424492 |
09/12/2019 | 507.50p | 521.25p | 507.00p | 519.50p | 631059 |
06/12/2019 | 499.40p | 508.00p | 492.00p | 508.00p | 481515 |
05/12/2019 | 483.80p | 490.80p | 480.00p | 490.80p | 427582 |
04/12/2019 | 466.20p | 483.20p | 466.20p | 480.40p | 428192 |
03/12/2019 | 484.80p | 484.80p | 472.40p | 476.80p | 395193 |
02/12/2019 | 509.00p | 509.00p | 485.20p | 487.60p | 405724 |
29/11/2019 | 506.50p | 506.50p | 497.00p | 497.00p | 254718 |
28/11/2019 | 500.00p | 506.50p | 498.20p | 502.50p | 224904 |
27/11/2019 | 503.50p | 505.65p | 500.00p | 500.00p | 331565 |
26/11/2019 | 500.00p | 510.50p | 495.00p | 502.00p | 481965 |
25/11/2019 | 497.00p | 503.50p | 496.40p | 503.50p | 194167 |
22/11/2019 | 488.60p | 502.50p | 488.60p | 497.20p | 322396 |
21/11/2019 | 504.50p | 504.50p | 492.40p | 498.60p | 271951 |
20/11/2019 | 506.50p | 506.50p | 498.80p | 500.50p | 231260 |
19/11/2019 | 503.50p | 511.00p | 503.50p | 507.50p | 221465 |
18/11/2019 | 507.50p | 507.50p | 496.20p | 502.00p | 292923 |
15/11/2019 | 500.50p | 501.00p | 490.20p | 501.00p | 245567 |
14/11/2019 | 491.00p | 498.20p | 491.00p | 491.60p | 281639 |
13/11/2019 | 513.00p | 513.00p | 500.50p | 502.50p | 312014 |
12/11/2019 | 513.50p | 518.00p | 510.00p | 518.00p | 332231 |
11/11/2019 | 503.00p | 510.50p | 501.50p | 509.50p | 292737 |
08/11/2019 | 512.50p | 512.50p | 504.50p | 505.50p | 234872 |
07/11/2019 | 505.00p | 514.00p | 505.00p | 512.00p | 288555 |
06/11/2019 | 512.50p | 514.00p | 507.50p | 511.00p | 335877 |
05/11/2019 | 509.00p | 515.00p | 506.50p | 515.00p | 288740 |
04/11/2019 | 511.00p | 512.00p | 506.50p | 508.50p | 163428 |
01/11/2019 | 502.50p | 507.00p | 502.50p | 505.50p | 201254 |
31/10/2019 | 505.50p | 507.00p | 501.00p | 503.50p | 165293 |
30/10/2019 | 512.50p | 512.50p | 506.50p | 507.50p | 278785 |
29/10/2019 | 504.50p | 510.50p | 500.00p | 510.00p | 339792 |
28/10/2019 | 505.50p | 510.00p | 500.50p | 503.50p | 241070 |
25/10/2019 | 499.00p | 503.50p | 493.20p | 502.50p | 463618 |
24/10/2019 | 503.00p | 510.50p | 499.40p | 501.00p | 463770 |
23/10/2019 | 498.40p | 505.50p | 495.80p | 505.00p | 389642 |
22/10/2019 | 501.00p | 505.50p | 499.80p | 502.50p | 314711 |
21/10/2019 | 496.80p | 509.00p | 495.40p | 504.00p | 437172 |
18/10/2019 | 504.50p | 508.00p | 496.00p | 496.20p | 673286 |
17/10/2019 | 509.50p | 509.50p | 492.20p | 500.50p | 490986 |
16/10/2019 | 506.00p | 506.00p | 490.00p | 499.80p | 737148 |
15/10/2019 | 488.40p | 509.50p | 485.60p | 506.00p | 1260258 |
14/10/2019 | 488.20p | 488.20p | 477.20p | 486.00p | 309429 |
11/10/2019 | 455.80p | 491.60p | 455.80p | 490.80p | 778455 |
10/10/2019 | 469.00p | 469.00p | 457.00p | 467.00p | 254852 |
09/10/2019 | 458.00p | 461.60p | 456.40p | 458.00p | 179250 |
08/10/2019 | 465.40p | 466.60p | 456.20p | 460.60p | 333881 |
07/10/2019 | 461.00p | 465.60p | 458.20p | 462.40p | 246543 |
04/10/2019 | 463.80p | 466.59p | 459.80p | 465.20p | 324641 |
03/10/2019 | 468.60p | 469.20p | 458.60p | 462.40p | 249538 |
02/10/2019 | 481.60p | 481.60p | 468.40p | 468.80p | 325278 |
01/10/2019 | 483.00p | 486.60p | 476.80p | 478.60p | 279513 |
30/09/2019 | 482.00p | 485.40p | 478.86p | 482.40p | 418469 |
27/09/2019 | 475.80p | 482.60p | 472.60p | 482.20p | 481989 |
26/09/2019 | 471.80p | 476.60p | 470.80p | 472.20p | 697253 |
25/09/2019 | 467.80p | 471.00p | 461.80p | 468.60p | 698131 |
24/09/2019 | 470.00p | 473.20p | 467.00p | 467.00p | 880160 |
23/09/2019 | 473.00p | 473.00p | 463.60p | 467.60p | 539596 |
20/09/2019 | 465.80p | 472.40p | 465.80p | 472.00p | 1018647 |
19/09/2019 | 467.60p | 472.00p | 460.00p | 466.40p | 638823 |
18/09/2019 | 468.40p | 473.60p | 466.20p | 467.80p | 653613 |
17/09/2019 | 467.60p | 471.60p | 465.80p | 466.40p | 698594 |
16/09/2019 | 466.80p | 468.20p | 462.80p | 467.00p | 416688 |
13/09/2019 | 467.80p | 473.20p | 462.60p | 468.20p | 942460 |
12/09/2019 | 464.80p | 468.10p | 459.30p | 463.40p | 626764 |
11/09/2019 | 465.20p | 470.03p | 464.60p | 464.60p | 660273 |
10/09/2019 | 454.60p | 464.00p | 451.32p | 462.40p | 595650 |
09/09/2019 | 449.00p | 453.40p | 446.50p | 451.40p | 735208 |
06/09/2019 | 451.80p | 451.80p | 446.80p | 448.20p | 507365 |
05/09/2019 | 447.00p | 453.80p | 441.40p | 450.00p | 557755 |
04/09/2019 | 440.20p | 444.00p | 433.86p | 443.00p | 483165 |
03/09/2019 | 441.20p | 441.20p | 432.60p | 436.00p | 384590 |
02/09/2019 | 439.80p | 442.60p | 438.40p | 440.40p | 462084 |
30/08/2019 | 436.00p | 441.80p | 433.20p | 436.20p | 572761 |
29/08/2019 | 432.00p | 436.60p | 429.00p | 436.00p | 702160 |
28/08/2019 | 425.40p | 430.00p | 421.80p | 425.60p | 402149 |
27/08/2019 | 429.20p | 433.40p | 426.20p | 429.00p | 568314 |
23/08/2019 | 419.80p | 433.80p | 419.80p | 427.00p | 474163 |
22/08/2019 | 410.60p | 421.40p | 410.60p | 420.80p | 680938 |
21/08/2019 | 408.60p | 419.00p | 408.60p | 413.40p | 597048 |
20/08/2019 | 409.00p | 415.00p | 403.20p | 412.80p | 707696 |
19/08/2019 | 401.60p | 410.00p | 401.00p | 407.20p | 664818 |
16/08/2019 | 399.00p | 399.00p | 390.60p | 397.40p | 786557 |
15/08/2019 | 389.80p | 391.80p | 386.20p | 389.80p | 319316 |
14/08/2019 | 396.00p | 396.40p | 389.20p | 389.20p | 411667 |
13/08/2019 | 388.20p | 398.60p | 385.20p | 395.60p | 451248 |
12/08/2019 | 396.40p | 397.00p | 388.00p | 388.00p | 451857 |
09/08/2019 | 394.20p | 399.20p | 392.80p | 395.00p | 403156 |
08/08/2019 | 395.60p | 396.80p | 391.80p | 396.60p | 632593 |
07/08/2019 | 393.40p | 395.20p | 388.80p | 392.00p | 843886 |
06/08/2019 | 392.60p | 398.80p | 391.80p | 391.80p | 403152 |
05/08/2019 | 398.40p | 401.30p | 391.40p | 392.40p | 995031 |
02/08/2019 | 410.00p | 411.40p | 398.60p | 399.20p | 501247 |
01/08/2019 | 414.60p | 420.40p | 410.00p | 410.80p | 505305 |
31/07/2019 | 418.80p | 421.29p | 412.60p | 417.00p | 1442158 |
30/07/2019 | 428.40p | 430.80p | 422.00p | 422.00p | 548117 |
29/07/2019 | 441.00p | 441.00p | 424.40p | 428.00p | 592796 |
26/07/2019 | 438.80p | 440.80p | 429.40p | 429.40p | 356839 |
25/07/2019 | 458.60p | 458.60p | 439.40p | 441.20p | 412098 |
24/07/2019 | 455.80p | 455.80p | 440.80p | 448.00p | 494995 |
23/07/2019 | 452.00p | 454.60p | 446.60p | 451.60p | 563472 |
22/07/2019 | 439.80p | 449.38p | 439.80p | 445.00p | 387988 |
19/07/2019 | 450.00p | 450.60p | 443.20p | 444.40p | 258921 |
18/07/2019 | 450.40p | 451.00p | 446.00p | 447.80p | 207887 |
*Close Price adjusted for both dividends and splits