Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/06/2020 | 681.80p | 696.00p | 679.30p | 695.80p | 1162030 |
04/06/2020 | 679.80p | 686.80p | 662.20p | 671.40p | 1544175 |
03/06/2020 | 661.20p | 677.20p | 658.60p | 676.60p | 1204683 |
02/06/2020 | 637.40p | 653.60p | 633.60p | 649.80p | 897225 |
01/06/2020 | 617.40p | 630.40p | 617.40p | 626.60p | 938637 |
29/05/2020 | 633.20p | 637.60p | 614.40p | 616.20p | 1571529 |
28/05/2020 | 650.00p | 658.56p | 634.40p | 637.80p | 990342 |
27/05/2020 | 632.20p | 652.20p | 627.30p | 641.00p | 1819702 |
26/05/2020 | 618.60p | 626.80p | 598.40p | 625.00p | 1422706 |
25/05/2020 | 585.00p | 601.00p | 577.80p | 589.20p | 1166138 |
22/05/2020 | 585.00p | 601.00p | 577.80p | 589.20p | 1166138 |
21/05/2020 | 591.40p | 595.60p | 578.80p | 592.20p | 1121590 |
20/05/2020 | 585.00p | 594.00p | 575.80p | 590.20p | 715781 |
19/05/2020 | 610.00p | 612.80p | 580.20p | 591.80p | 981702 |
18/05/2020 | 577.60p | 599.80p | 577.40p | 597.60p | 1204449 |
15/05/2020 | 566.80p | 585.73p | 566.40p | 575.40p | 1458655 |
14/05/2020 | 569.80p | 578.04p | 551.00p | 568.40p | 1318861 |
13/05/2020 | 584.40p | 589.00p | 577.00p | 582.00p | 1278975 |
12/05/2020 | 590.40p | 611.00p | 587.40p | 595.60p | 1089725 |
11/05/2020 | 619.80p | 621.20p | 590.31p | 592.20p | 1030517 |
08/05/2020 | 570.00p | 609.00p | 561.87p | 605.40p | 2017048 |
07/05/2020 | 570.00p | 609.00p | 561.86p | 605.40p | 2017048 |
06/05/2020 | 579.20p | 582.60p | 568.53p | 569.60p | 1154157 |
05/05/2020 | 573.40p | 587.41p | 571.60p | 572.60p | 952561 |
04/05/2020 | 589.80p | 589.80p | 572.60p | 572.60p | 756250 |
01/05/2020 | 586.40p | 605.00p | 572.20p | 590.80p | 875920 |
30/04/2020 | 640.00p | 640.00p | 593.80p | 601.00p | 1567651 |
29/04/2020 | 605.80p | 633.00p | 601.95p | 632.80p | 1219642 |
28/04/2020 | 570.60p | 611.40p | 570.60p | 602.40p | 1410041 |
27/04/2020 | 565.00p | 575.00p | 560.60p | 569.20p | 1255762 |
24/04/2020 | 567.60p | 567.60p | 545.20p | 554.60p | 1065483 |
23/04/2020 | 562.60p | 569.80p | 550.70p | 567.60p | 885607 |
22/04/2020 | 577.40p | 579.27p | 554.00p | 557.20p | 972044 |
21/04/2020 | 545.00p | 576.20p | 531.76p | 563.80p | 1232983 |
20/04/2020 | 560.20p | 564.60p | 548.00p | 552.80p | 1002010 |
17/04/2020 | 558.20p | 568.60p | 547.00p | 552.00p | 2163891 |
16/04/2020 | 558.00p | 568.00p | 540.80p | 545.00p | 1884506 |
15/04/2020 | 582.00p | 589.73p | 556.60p | 559.40p | 2002027 |
14/04/2020 | 612.60p | 614.20p | 575.11p | 589.40p | 1734035 |
09/04/2020 | 566.40p | 614.60p | 566.40p | 599.60p | 2703513 |
08/04/2020 | 559.40p | 572.00p | 546.83p | 566.40p | 1994879 |
07/04/2020 | 560.60p | 604.07p | 560.60p | 570.00p | 2520764 |
06/04/2020 | 546.60p | 572.00p | 542.20p | 543.80p | 2098898 |
03/04/2020 | 574.00p | 574.00p | 530.40p | 530.40p | 1628010 |
02/04/2020 | 576.20p | 590.20p | 563.40p | 576.00p | 1415939 |
01/04/2020 | 595.60p | 610.60p | 584.40p | 597.40p | 1838608 |
31/03/2020 | 612.40p | 635.80p | 608.90p | 626.60p | 2932432 |
30/03/2020 | 663.80p | 665.49p | 603.90p | 606.70p | 1895029 |
27/03/2020 | 660.40p | 660.40p | 620.90p | 658.80p | 2514428 |
26/03/2020 | 605.40p | 683.70p | 599.89p | 664.70p | 2313285 |
25/03/2020 | 561.20p | 625.80p | 551.70p | 622.20p | 3258965 |
24/03/2020 | 486.40p | 557.50p | 480.25p | 557.50p | 2815884 |
23/03/2020 | 492.95p | 502.70p | 463.60p | 467.45p | 3337771 |
20/03/2020 | 530.00p | 538.50p | 494.30p | 505.80p | 4070472 |
19/03/2020 | 510.00p | 510.00p | 459.05p | 506.70p | 3010675 |
18/03/2020 | 532.40p | 549.40p | 501.00p | 506.80p | 3260781 |
17/03/2020 | 571.10p | 572.70p | 514.70p | 553.20p | 1849588 |
16/03/2020 | 543.80p | 565.90p | 508.60p | 545.50p | 2993216 |
13/03/2020 | 589.70p | 612.00p | 559.50p | 586.30p | 2799153 |
12/03/2020 | 612.20p | 614.60p | 560.20p | 565.20p | 3775430 |
11/03/2020 | 663.20p | 670.73p | 637.00p | 641.00p | 2906746 |
10/03/2020 | 664.60p | 689.90p | 653.10p | 655.40p | 2268514 |
09/03/2020 | 697.50p | 697.50p | 633.60p | 660.70p | 3174334 |
06/03/2020 | 685.00p | 694.00p | 661.70p | 683.90p | 2613421 |
05/03/2020 | 716.20p | 717.80p | 685.00p | 694.50p | 2041832 |
04/03/2020 | 711.80p | 730.40p | 704.00p | 713.00p | 1647102 |
03/03/2020 | 704.40p | 724.20p | 704.40p | 708.00p | 1783266 |
02/03/2020 | 702.10p | 707.28p | 680.60p | 697.70p | 2277804 |
28/02/2020 | 696.00p | 699.60p | 676.20p | 691.20p | 2455509 |
27/02/2020 | 744.00p | 748.20p | 709.00p | 716.10p | 1771748 |
26/02/2020 | 740.80p | 747.20p | 727.10p | 746.20p | 1256330 |
25/02/2020 | 768.30p | 773.20p | 747.20p | 748.10p | 1205887 |
24/02/2020 | 775.40p | 775.50p | 757.10p | 767.00p | 1098572 |
21/02/2020 | 789.40p | 798.00p | 784.80p | 788.70p | 669371 |
20/02/2020 | 798.00p | 806.00p | 793.20p | 794.70p | 657971 |
19/02/2020 | 798.10p | 803.90p | 794.60p | 803.00p | 1153840 |
18/02/2020 | 782.60p | 796.00p | 782.60p | 790.00p | 588296 |
17/02/2020 | 799.00p | 799.00p | 791.80p | 795.80p | 403723 |
14/02/2020 | 797.40p | 799.95p | 791.30p | 795.30p | 736422 |
13/02/2020 | 795.20p | 797.80p | 784.30p | 793.60p | 1080368 |
12/02/2020 | 790.40p | 796.80p | 783.10p | 796.80p | 771502 |
11/02/2020 | 779.80p | 790.35p | 778.50p | 789.70p | 810617 |
10/02/2020 | 783.00p | 784.00p | 775.90p | 777.70p | 589034 |
07/02/2020 | 775.00p | 787.80p | 775.00p | 784.10p | 889202 |
06/02/2020 | 789.90p | 790.30p | 781.40p | 782.10p | 1015980 |
05/02/2020 | 764.90p | 785.30p | 764.90p | 779.90p | 1169839 |
04/02/2020 | 763.40p | 775.50p | 763.40p | 770.20p | 992212 |
03/02/2020 | 763.00p | 767.70p | 756.80p | 764.40p | 1008910 |
31/01/2020 | 774.20p | 774.20p | 753.60p | 758.00p | 1108074 |
30/01/2020 | 765.80p | 785.00p | 760.85p | 767.40p | 954407 |
29/01/2020 | 766.30p | 772.40p | 761.40p | 769.10p | 924054 |
28/01/2020 | 745.60p | 764.40p | 745.10p | 760.80p | 824856 |
27/01/2020 | 760.50p | 764.60p | 742.80p | 744.00p | 1155886 |
24/01/2020 | 759.00p | 777.80p | 758.50p | 765.50p | 1255908 |
23/01/2020 | 744.90p | 757.70p | 741.93p | 753.90p | 1370407 |
22/01/2020 | 731.80p | 749.00p | 731.80p | 744.00p | 1593870 |
21/01/2020 | 731.00p | 741.40p | 727.03p | 739.10p | 787935 |
20/01/2020 | 740.20p | 746.00p | 738.70p | 738.70p | 521003 |
17/01/2020 | 737.10p | 744.90p | 737.10p | 743.00p | 1102668 |
16/01/2020 | 743.00p | 743.00p | 734.40p | 736.80p | 814165 |
15/01/2020 | 743.20p | 743.44p | 735.00p | 741.50p | 1089070 |
14/01/2020 | 735.80p | 742.20p | 732.50p | 742.00p | 1120559 |
13/01/2020 | 734.80p | 737.20p | 728.90p | 733.90p | 1320485 |
10/01/2020 | 752.20p | 752.20p | 733.20p | 734.00p | 735198 |
09/01/2020 | 748.00p | 754.50p | 740.40p | 743.70p | 1702470 |
08/01/2020 | 737.30p | 749.60p | 737.30p | 746.30p | 528863 |
07/01/2020 | 747.40p | 752.55p | 746.50p | 749.60p | 727746 |
06/01/2020 | 749.00p | 749.00p | 737.20p | 746.10p | 972183 |
03/01/2020 | 748.60p | 752.90p | 743.00p | 751.80p | 648546 |
02/01/2020 | 750.00p | 757.60p | 747.30p | 754.90p | 588679 |
31/12/2019 | 747.30p | 750.50p | 742.90p | 749.00p | 190628 |
30/12/2019 | 750.40p | 754.40p | 747.80p | 750.50p | 385447 |
27/12/2019 | 759.30p | 769.00p | 752.10p | 754.90p | 362963 |
24/12/2019 | 752.20p | 762.10p | 749.70p | 755.50p | 160288 |
23/12/2019 | 747.50p | 751.20p | 745.20p | 751.20p | 537506 |
20/12/2019 | 757.50p | 760.90p | 745.10p | 745.70p | 2262808 |
19/12/2019 | 753.00p | 764.30p | 749.60p | 758.70p | 1122732 |
18/12/2019 | 758.20p | 759.90p | 750.80p | 750.80p | 1047589 |
17/12/2019 | 750.00p | 756.70p | 741.30p | 756.70p | 1620479 |
16/12/2019 | 735.90p | 753.30p | 733.80p | 752.00p | 2250606 |
13/12/2019 | 742.50p | 758.50p | 727.90p | 729.20p | 2233030 |
12/12/2019 | 720.00p | 735.00p | 720.00p | 727.40p | 1374097 |
11/12/2019 | 714.70p | 724.00p | 706.60p | 722.90p | 1434737 |
10/12/2019 | 715.30p | 717.10p | 700.60p | 712.10p | 1644941 |
09/12/2019 | 733.60p | 739.50p | 698.10p | 713.70p | 2566302 |
06/12/2019 | 752.20p | 759.00p | 719.70p | 740.80p | 3362384 |
05/12/2019 | 742.60p | 744.50p | 738.10p | 739.00p | 851705 |
04/12/2019 | 726.00p | 740.00p | 726.00p | 740.00p | 1394242 |
03/12/2019 | 736.70p | 742.80p | 724.00p | 726.50p | 1224409 |
02/12/2019 | 748.70p | 750.20p | 737.90p | 738.70p | 1202221 |
29/11/2019 | 741.30p | 749.20p | 739.80p | 745.50p | 1228623 |
28/11/2019 | 738.40p | 749.00p | 730.90p | 744.40p | 2052069 |
27/11/2019 | 734.70p | 734.70p | 727.90p | 733.40p | 930665 |
26/11/2019 | 724.40p | 728.60p | 718.10p | 728.60p | 1242525 |
25/11/2019 | 717.50p | 722.60p | 715.60p | 719.00p | 521608 |
22/11/2019 | 703.90p | 714.50p | 699.80p | 711.70p | 756282 |
21/11/2019 | 699.10p | 703.80p | 694.20p | 700.70p | 1024127 |
20/11/2019 | 720.90p | 720.90p | 700.20p | 706.50p | 791078 |
19/11/2019 | 725.50p | 728.90p | 717.10p | 718.80p | 877280 |
18/11/2019 | 723.00p | 731.10p | 718.10p | 719.90p | 933306 |
15/11/2019 | 718.20p | 722.00p | 707.20p | 722.00p | 647028 |
14/11/2019 | 710.50p | 714.60p | 708.90p | 712.60p | 471981 |
13/11/2019 | 720.90p | 720.90p | 706.00p | 713.40p | 468494 |
12/11/2019 | 710.80p | 723.70p | 708.50p | 722.50p | 764363 |
11/11/2019 | 704.50p | 714.20p | 700.70p | 712.70p | 785491 |
08/11/2019 | 711.50p | 714.80p | 705.10p | 708.80p | 873411 |
07/11/2019 | 719.80p | 721.60p | 714.55p | 718.60p | 879399 |
06/11/2019 | 720.00p | 720.60p | 712.40p | 713.20p | 934379 |
05/11/2019 | 720.00p | 720.90p | 715.99p | 718.80p | 903916 |
04/11/2019 | 716.60p | 722.20p | 713.90p | 716.20p | 980607 |
01/11/2019 | 706.70p | 718.50p | 703.50p | 717.10p | 829046 |
31/10/2019 | 702.40p | 704.70p | 692.60p | 704.20p | 906014 |
30/10/2019 | 703.90p | 708.40p | 693.70p | 700.00p | 698190 |
29/10/2019 | 713.40p | 713.40p | 703.60p | 707.50p | 713122 |
28/10/2019 | 712.80p | 714.50p | 708.30p | 712.00p | 659590 |
25/10/2019 | 715.10p | 720.30p | 702.60p | 707.50p | 676310 |
24/10/2019 | 710.10p | 724.00p | 710.10p | 718.00p | 849201 |
23/10/2019 | 717.90p | 717.90p | 706.50p | 713.10p | 889955 |
22/10/2019 | 718.60p | 720.10p | 712.40p | 713.50p | 680728 |
21/10/2019 | 717.70p | 724.60p | 710.50p | 715.00p | 738886 |
18/10/2019 | 709.10p | 723.00p | 709.10p | 714.20p | 1060471 |
17/10/2019 | 720.00p | 738.20p | 711.20p | 718.80p | 1175294 |
16/10/2019 | 719.00p | 720.00p | 705.90p | 711.50p | 975409 |
15/10/2019 | 704.10p | 725.20p | 700.60p | 718.90p | 1050019 |
14/10/2019 | 705.00p | 705.00p | 687.80p | 694.70p | 738150 |
11/10/2019 | 664.70p | 704.50p | 664.70p | 704.50p | 1804041 |
10/10/2019 | 661.10p | 670.50p | 660.40p | 669.60p | 540712 |
09/10/2019 | 660.10p | 666.50p | 655.90p | 658.00p | 730861 |
08/10/2019 | 665.10p | 665.80p | 656.10p | 664.20p | 1043737 |
07/10/2019 | 667.20p | 669.10p | 658.10p | 659.00p | 1160401 |
04/10/2019 | 656.80p | 666.40p | 652.60p | 666.40p | 601603 |
03/10/2019 | 655.00p | 661.70p | 649.20p | 656.80p | 942520 |
02/10/2019 | 678.40p | 686.00p | 660.40p | 660.40p | 828061 |
01/10/2019 | 697.80p | 699.60p | 686.00p | 686.10p | 562603 |
30/09/2019 | 688.60p | 698.20p | 688.60p | 691.30p | 856674 |
27/09/2019 | 685.60p | 694.70p | 682.20p | 694.70p | 598660 |
26/09/2019 | 679.40p | 688.00p | 674.57p | 682.40p | 673054 |
25/09/2019 | 673.60p | 676.50p | 662.20p | 676.10p | 710767 |
24/09/2019 | 684.80p | 684.80p | 674.60p | 676.10p | 623988 |
23/09/2019 | 696.10p | 696.10p | 674.60p | 680.00p | 753737 |
20/09/2019 | 682.60p | 696.90p | 682.60p | 691.00p | 2084486 |
19/09/2019 | 689.90p | 697.10p | 684.90p | 689.10p | 705098 |
18/09/2019 | 684.70p | 692.40p | 684.30p | 687.10p | 660880 |
17/09/2019 | 686.10p | 690.80p | 683.30p | 689.70p | 655569 |
16/09/2019 | 697.50p | 700.70p | 689.30p | 693.10p | 698036 |
13/09/2019 | 681.00p | 704.50p | 681.00p | 703.10p | 888639 |
12/09/2019 | 687.20p | 687.99p | 675.70p | 681.30p | 1085886 |
11/09/2019 | 670.70p | 683.40p | 670.70p | 679.00p | 911913 |
10/09/2019 | 660.00p | 672.70p | 656.30p | 665.50p | 903337 |
09/09/2019 | 651.20p | 659.90p | 651.20p | 659.70p | 801828 |
06/09/2019 | 646.00p | 650.50p | 645.30p | 650.50p | 703783 |
05/09/2019 | 648.20p | 648.20p | 643.40p | 646.00p | 1195794 |
04/09/2019 | 630.10p | 650.70p | 627.80p | 642.00p | 947738 |
03/09/2019 | 651.10p | 651.10p | 636.20p | 637.80p | 785036 |
02/09/2019 | 645.20p | 655.01p | 644.10p | 647.00p | 1452788 |
30/08/2019 | 636.20p | 663.81p | 636.20p | 647.00p | 1368626 |
29/08/2019 | 637.00p | 638.30p | 630.10p | 637.00p | 1014394 |
28/08/2019 | 630.00p | 637.10p | 626.40p | 634.30p | 1191789 |
27/08/2019 | 639.40p | 640.50p | 631.50p | 634.20p | 1298860 |
23/08/2019 | 645.00p | 648.80p | 639.40p | 639.60p | 894225 |
*Close Price adjusted for both dividends and splits