Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/05/2020 | 277.00p | 282.00p | 270.00p | 275.00p | 6213 |
05/05/2020 | 284.00p | 284.00p | 271.54p | 277.00p | 4700 |
01/05/2020 | 288.00p | 289.40p | 284.00p | 284.00p | 8150 |
30/04/2020 | 288.00p | 290.00p | 288.00p | 288.00p | 28571 |
29/04/2020 | 285.00p | 290.00p | 285.00p | 285.00p | 3898 |
28/04/2020 | 280.00p | 290.00p | 280.00p | 285.00p | 2660 |
27/04/2020 | 280.00p | 285.00p | 280.00p | 280.00p | 2303 |
24/04/2020 | 283.00p | 285.00p | 270.10p | 280.00p | 50329 |
23/04/2020 | 288.00p | 297.50p | 271.00p | 283.00p | 32343 |
22/04/2020 | 282.00p | 290.00p | 280.00p | 288.00p | 26921 |
21/04/2020 | 271.00p | 282.00p | 266.80p | 282.00p | 13987 |
20/04/2020 | 271.00p | 278.00p | 264.28p | 271.00p | 5780 |
17/04/2020 | 271.00p | 277.86p | 265.00p | 271.00p | 13614 |
16/04/2020 | 269.00p | 275.00p | 261.00p | 271.00p | 10280 |
15/04/2020 | 262.00p | 278.00p | 260.36p | 269.00p | 2196 |
14/04/2020 | 241.00p | 268.00p | 241.00p | 262.00p | 10794 |
09/04/2020 | 240.00p | 250.00p | 233.55p | 241.00p | 5585 |
08/04/2020 | 240.00p | 249.60p | 230.40p | 240.00p | 912 |
07/04/2020 | 218.00p | 237.00p | 216.16p | 237.00p | 18119 |
06/04/2020 | 222.00p | 222.00p | 207.53p | 218.00p | 6519 |
03/04/2020 | 225.00p | 225.00p | 214.00p | 222.00p | 13903 |
02/04/2020 | 226.00p | 229.84p | 222.00p | 226.00p | 13479 |
01/04/2020 | 249.00p | 253.00p | 225.00p | 230.00p | 18737 |
31/03/2020 | 249.00p | 255.09p | 240.00p | 249.00p | 6164 |
30/03/2020 | 249.00p | 257.75p | 240.00p | 249.00p | 3554 |
27/03/2020 | 249.00p | 255.75p | 241.25p | 249.00p | 5044 |
26/03/2020 | 260.00p | 260.00p | 238.00p | 249.00p | 11481 |
25/03/2020 | 257.00p | 269.72p | 250.00p | 260.00p | 11746 |
24/03/2020 | 257.00p | 257.00p | 257.00p | 257.00p | 0 |
23/03/2020 | 270.00p | 275.00p | 250.00p | 257.00p | 19266 |
20/03/2020 | 270.00p | 278.44p | 262.00p | 270.00p | 11943 |
19/03/2020 | 271.00p | 272.44p | 258.00p | 270.00p | 12944 |
18/03/2020 | 315.00p | 315.00p | 261.00p | 274.00p | 20997 |
17/03/2020 | 338.00p | 338.00p | 300.00p | 315.00p | 9360 |
16/03/2020 | 353.00p | 355.00p | 330.24p | 336.00p | 9321 |
13/03/2020 | 354.00p | 359.00p | 351.00p | 355.00p | 8863 |
12/03/2020 | 356.00p | 360.00p | 350.00p | 354.00p | 5286 |
11/03/2020 | 363.00p | 363.00p | 355.68p | 361.00p | 4402 |
10/03/2020 | 358.00p | 366.50p | 354.00p | 363.00p | 7243 |
09/03/2020 | 367.00p | 367.00p | 352.84p | 356.00p | 4458 |
06/03/2020 | 383.00p | 383.00p | 360.00p | 375.00p | 10093 |
05/03/2020 | 383.00p | 389.30p | 381.00p | 384.00p | 13880 |
04/03/2020 | 377.00p | 390.00p | 375.04p | 383.00p | 8876 |
03/03/2020 | 375.00p | 381.24p | 375.00p | 377.00p | 4725 |
02/03/2020 | 374.00p | 381.76p | 373.00p | 375.00p | 10368 |
28/02/2020 | 387.00p | 387.00p | 371.67p | 374.00p | 12128 |
27/02/2020 | 393.00p | 393.00p | 386.00p | 393.00p | 1574 |
26/02/2020 | 397.00p | 397.00p | 393.00p | 393.00p | 1146 |
25/02/2020 | 399.00p | 402.32p | 395.43p | 397.00p | 3220 |
24/02/2020 | 399.00p | 403.00p | 393.12p | 399.00p | 5730 |
21/02/2020 | 399.00p | 402.80p | 394.24p | 399.00p | 12554 |
20/02/2020 | 402.00p | 406.80p | 394.12p | 399.00p | 5812 |
19/02/2020 | 402.00p | 406.80p | 399.60p | 402.00p | 4270 |
18/02/2020 | 401.00p | 405.00p | 399.00p | 402.00p | 8929 |
17/02/2020 | 403.00p | 407.20p | 396.00p | 401.00p | 10936 |
14/02/2020 | 398.00p | 406.50p | 398.00p | 403.00p | 9647 |
13/02/2020 | 381.00p | 401.12p | 381.00p | 398.00p | 18318 |
12/02/2020 | 379.00p | 383.00p | 379.00p | 379.00p | 10000 |
11/02/2020 | 379.00p | 386.00p | 375.00p | 379.00p | 24061 |
10/02/2020 | 379.00p | 385.17p | 379.00p | 379.00p | 5670 |
07/02/2020 | 384.00p | 388.25p | 372.70p | 379.00p | 4924 |
06/02/2020 | 384.00p | 388.80p | 380.00p | 384.00p | 3620 |
05/02/2020 | 381.00p | 388.80p | 374.28p | 384.00p | 15129 |
04/02/2020 | 381.00p | 386.60p | 381.00p | 381.00p | 2400 |
03/02/2020 | 381.00p | 386.60p | 376.00p | 381.00p | 4266 |
31/01/2020 | 381.00p | 386.60p | 376.15p | 381.00p | 2155 |
30/01/2020 | 381.00p | 386.60p | 381.00p | 381.00p | 11087 |
29/01/2020 | 379.00p | 381.00p | 372.00p | 381.00p | 7053 |
28/01/2020 | 383.00p | 387.90p | 372.28p | 379.00p | 14176 |
27/01/2020 | 385.00p | 386.00p | 376.00p | 383.00p | 8981 |
24/01/2020 | 385.00p | 387.80p | 385.00p | 385.00p | 5309 |
23/01/2020 | 393.00p | 393.00p | 380.10p | 385.00p | 23824 |
22/01/2020 | 393.00p | 398.00p | 386.00p | 393.00p | 8268 |
21/01/2020 | 393.00p | 395.00p | 386.85p | 393.00p | 3126 |
20/01/2020 | 387.00p | 396.92p | 386.70p | 393.00p | 9650 |
17/01/2020 | 365.00p | 389.76p | 365.00p | 387.00p | 19668 |
16/01/2020 | 363.00p | 370.00p | 362.37p | 365.00p | 7489 |
15/01/2020 | 359.00p | 367.80p | 357.10p | 363.00p | 57219 |
14/01/2020 | 361.00p | 368.00p | 357.04p | 359.00p | 27924 |
13/01/2020 | 361.00p | 367.16p | 357.92p | 361.00p | 4297 |
10/01/2020 | 355.00p | 368.00p | 355.00p | 361.00p | 18236 |
09/01/2020 | 355.00p | 359.80p | 351.00p | 355.00p | 8912 |
08/01/2020 | 335.00p | 358.00p | 335.00p | 355.00p | 13845 |
07/01/2020 | 333.00p | 335.00p | 332.60p | 335.00p | 18005 |
06/01/2020 | 335.00p | 335.00p | 330.00p | 333.00p | 3715 |
03/01/2020 | 335.00p | 335.00p | 333.90p | 335.00p | 4000 |
02/01/2020 | 335.00p | 340.00p | 331.50p | 335.00p | 9340 |
31/12/2019 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
30/12/2019 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
27/12/2019 | 335.00p | 335.00p | 331.00p | 335.00p | 5435 |
24/12/2019 | 334.00p | 335.00p | 334.00p | 335.00p | 0 |
23/12/2019 | 334.00p | 338.00p | 333.00p | 334.00p | 7427 |
20/12/2019 | 332.00p | 334.00p | 331.05p | 334.00p | 16782 |
19/12/2019 | 332.00p | 333.45p | 330.25p | 332.00p | 14286 |
18/12/2019 | 332.00p | 333.60p | 330.08p | 332.00p | 4734 |
17/12/2019 | 332.00p | 334.00p | 330.00p | 332.00p | 41092 |
16/12/2019 | 332.00p | 333.00p | 330.08p | 332.00p | 13778 |
13/12/2019 | 332.00p | 334.00p | 330.40p | 332.00p | 42317 |
12/12/2019 | 332.00p | 332.00p | 332.00p | 332.00p | 0 |
11/12/2019 | 333.00p | 333.00p | 330.60p | 332.00p | 12464 |
10/12/2019 | 340.00p | 340.00p | 330.50p | 335.00p | 12005 |
09/12/2019 | 342.00p | 342.00p | 338.12p | 340.00p | 2105 |
06/12/2019 | 342.00p | 342.00p | 341.84p | 342.00p | 13970 |
05/12/2019 | 342.00p | 342.00p | 341.96p | 342.00p | 1828 |
04/12/2019 | 347.00p | 347.00p | 341.96p | 342.00p | 10150 |
03/12/2019 | 350.00p | 350.00p | 346.16p | 347.00p | 14370 |
02/12/2019 | 350.00p | 350.00p | 348.80p | 350.00p | 50466 |
29/11/2019 | 350.00p | 353.84p | 348.80p | 350.00p | 3202 |
28/11/2019 | 342.00p | 354.00p | 342.00p | 350.00p | 21244 |
27/11/2019 | 342.00p | 342.00p | 341.00p | 342.00p | 4059 |
26/11/2019 | 337.00p | 342.00p | 334.12p | 342.00p | 9876 |
25/11/2019 | 337.00p | 337.00p | 334.12p | 337.00p | 10771 |
22/11/2019 | 337.00p | 337.00p | 334.00p | 337.00p | 771 |
21/11/2019 | 337.00p | 337.00p | 332.00p | 337.00p | 6079 |
20/11/2019 | 337.00p | 337.00p | 334.00p | 337.00p | 9643 |
19/11/2019 | 337.00p | 337.00p | 334.12p | 337.00p | 967 |
18/11/2019 | 337.00p | 337.00p | 334.10p | 337.00p | 9909 |
15/11/2019 | 337.00p | 337.30p | 334.50p | 337.00p | 5085 |
14/11/2019 | 337.00p | 337.30p | 336.90p | 337.00p | 9523 |
13/11/2019 | 337.00p | 337.80p | 334.06p | 337.00p | 7269 |
12/11/2019 | 339.00p | 339.45p | 334.00p | 337.00p | 7830 |
11/11/2019 | 339.00p | 339.75p | 334.20p | 339.00p | 6045 |
08/11/2019 | 339.00p | 339.75p | 334.20p | 339.00p | 368 |
07/11/2019 | 344.00p | 344.00p | 335.00p | 339.00p | 58135 |
06/11/2019 | 346.00p | 346.00p | 342.17p | 346.00p | 7552 |
05/11/2019 | 346.00p | 347.20p | 342.50p | 346.00p | 13250 |
04/11/2019 | 345.00p | 346.00p | 342.16p | 346.00p | 6806 |
01/11/2019 | 345.00p | 345.00p | 340.85p | 345.00p | 5777 |
31/10/2019 | 345.00p | 345.00p | 340.80p | 345.00p | 845 |
30/10/2019 | 345.00p | 346.80p | 340.00p | 345.00p | 3419 |
29/10/2019 | 348.00p | 348.00p | 342.00p | 348.00p | 5802 |
28/10/2019 | 348.00p | 348.00p | 347.43p | 348.00p | 2429 |
25/10/2019 | 348.00p | 348.00p | 346.04p | 348.00p | 158145 |
24/10/2019 | 348.00p | 348.00p | 346.00p | 348.00p | 10779 |
23/10/2019 | 348.00p | 348.00p | 346.00p | 348.00p | 3568 |
22/10/2019 | 348.00p | 348.00p | 347.90p | 348.00p | 460 |
21/10/2019 | 348.00p | 348.75p | 347.00p | 348.00p | 3668 |
18/10/2019 | 348.00p | 348.75p | 347.25p | 348.00p | 6644 |
17/10/2019 | 351.00p | 351.00p | 346.00p | 348.00p | 8554 |
16/10/2019 | 351.00p | 352.00p | 351.00p | 351.00p | 500 |
15/10/2019 | 351.00p | 351.00p | 349.00p | 351.00p | 5300 |
14/10/2019 | 353.00p | 353.00p | 348.20p | 351.00p | 5857 |
11/10/2019 | 353.00p | 353.00p | 348.00p | 353.00p | 6979 |
10/10/2019 | 351.00p | 353.00p | 348.20p | 353.00p | 8871 |
09/10/2019 | 351.00p | 353.00p | 349.50p | 351.00p | 26365 |
08/10/2019 | 353.00p | 353.00p | 349.10p | 351.00p | 10028 |
07/10/2019 | 344.00p | 353.00p | 344.00p | 353.00p | 16812 |
04/10/2019 | 344.00p | 347.00p | 344.00p | 344.00p | 2660 |
03/10/2019 | 347.00p | 347.00p | 340.88p | 344.00p | 8694 |
02/10/2019 | 349.00p | 353.80p | 344.60p | 347.00p | 4163 |
01/10/2019 | 351.00p | 352.00p | 346.00p | 349.00p | 9069 |
30/09/2019 | 345.00p | 351.00p | 343.35p | 351.00p | 33776 |
27/09/2019 | 347.00p | 349.00p | 340.00p | 345.00p | 16667 |
26/09/2019 | 349.00p | 350.45p | 347.00p | 347.00p | 10112 |
25/09/2019 | 350.00p | 354.00p | 349.00p | 349.00p | 6800 |
24/09/2019 | 350.00p | 350.75p | 346.00p | 350.00p | 3261 |
23/09/2019 | 350.00p | 352.00p | 346.00p | 350.00p | 19942 |
20/09/2019 | 353.00p | 356.00p | 350.00p | 350.00p | 7416 |
19/09/2019 | 353.00p | 353.00p | 350.00p | 353.00p | 345924 |
18/09/2019 | 359.00p | 359.00p | 351.00p | 353.00p | 12306 |
17/09/2019 | 365.00p | 368.00p | 358.00p | 359.00p | 12159 |
16/09/2019 | 381.00p | 381.00p | 380.68p | 381.00p | 1833 |
13/09/2019 | 382.00p | 382.00p | 380.00p | 381.00p | 11413 |
12/09/2019 | 382.00p | 382.00p | 380.00p | 382.00p | 3302 |
11/09/2019 | 382.00p | 382.00p | 380.00p | 382.00p | 16121 |
10/09/2019 | 382.00p | 382.00p | 380.00p | 382.00p | 28093 |
09/09/2019 | 382.00p | 382.00p | 380.00p | 382.00p | 6582 |
06/09/2019 | 381.00p | 382.00p | 381.00p | 382.00p | 33283 |
05/09/2019 | 381.00p | 382.20p | 380.00p | 381.00p | 6522 |
04/09/2019 | 379.00p | 380.00p | 378.00p | 379.00p | 6587 |
03/09/2019 | 380.00p | 382.24p | 376.16p | 379.00p | 2911 |
02/09/2019 | 379.00p | 382.00p | 376.00p | 380.00p | 13231 |
30/08/2019 | 385.00p | 385.00p | 380.00p | 380.00p | 9680 |
29/08/2019 | 385.00p | 385.50p | 382.00p | 385.00p | 2609 |
28/08/2019 | 389.00p | 389.90p | 385.00p | 385.00p | 4208 |
27/08/2019 | 390.00p | 390.00p | 386.00p | 389.00p | 6982 |
23/08/2019 | 387.00p | 390.00p | 386.24p | 390.00p | 3137 |
22/08/2019 | 389.00p | 390.00p | 384.00p | 387.00p | 10138 |
21/08/2019 | 390.00p | 392.00p | 386.00p | 389.00p | 14455 |
20/08/2019 | 392.00p | 392.00p | 388.00p | 390.00p | 7443 |
19/08/2019 | 392.00p | 393.70p | 388.16p | 392.00p | 15892 |
16/08/2019 | 392.00p | 392.00p | 391.85p | 392.00p | 201 |
15/08/2019 | 393.00p | 394.00p | 390.00p | 392.00p | 4017 |
14/08/2019 | 394.00p | 394.00p | 393.70p | 394.00p | 762 |
13/08/2019 | 394.00p | 394.00p | 390.00p | 394.00p | 5558 |
12/08/2019 | 394.00p | 394.00p | 390.24p | 394.00p | 13183 |
09/08/2019 | 394.00p | 394.00p | 390.24p | 394.00p | 8747 |
08/08/2019 | 398.00p | 398.00p | 390.30p | 395.00p | 2736 |
07/08/2019 | 398.00p | 398.40p | 397.00p | 398.00p | 4846 |
06/08/2019 | 398.00p | 398.49p | 396.00p | 398.00p | 8810 |
05/08/2019 | 398.00p | 398.00p | 397.15p | 398.00p | 359 |
02/08/2019 | 398.00p | 398.00p | 396.00p | 398.00p | 6574 |
01/08/2019 | 398.00p | 398.00p | 396.50p | 398.00p | 5545 |
31/07/2019 | 398.00p | 398.00p | 396.00p | 398.00p | 5805 |
30/07/2019 | 398.00p | 398.00p | 396.00p | 398.00p | 7075 |
29/07/2019 | 398.00p | 398.00p | 396.00p | 398.00p | 1716 |
26/07/2019 | 398.00p | 398.00p | 397.87p | 398.00p | 7450 |
25/07/2019 | 399.00p | 399.00p | 396.00p | 398.00p | 4372 |
24/07/2019 | 401.00p | 401.75p | 400.00p | 401.00p | 22120 |
23/07/2019 | 401.00p | 401.00p | 400.00p | 401.00p | 4030 |
*Close Price adjusted for both dividends and splits