Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/06/2020 | 479.00p | 496.00p | 473.43p | 487.50p | 54464 |
15/06/2020 | 454.00p | 471.00p | 442.66p | 462.50p | 47986 |
12/06/2020 | 449.00p | 470.00p | 448.36p | 460.00p | 61932 |
11/06/2020 | 458.00p | 471.00p | 442.00p | 452.00p | 99468 |
10/06/2020 | 489.00p | 498.00p | 467.00p | 474.00p | 92409 |
09/06/2020 | 497.00p | 501.05p | 469.00p | 490.00p | 87855 |
08/06/2020 | 495.00p | 518.00p | 493.00p | 494.00p | 192285 |
05/06/2020 | 512.00p | 518.00p | 494.00p | 502.00p | 113030 |
04/06/2020 | 496.00p | 501.27p | 485.46p | 488.00p | 71116 |
03/06/2020 | 485.00p | 499.00p | 464.00p | 495.00p | 195714 |
02/06/2020 | 479.00p | 483.00p | 463.00p | 470.00p | 106900 |
01/06/2020 | 471.00p | 488.00p | 460.00p | 472.00p | 177592 |
29/05/2020 | 466.00p | 470.00p | 449.64p | 460.00p | 308749 |
28/05/2020 | 440.00p | 476.00p | 433.49p | 466.00p | 773497 |
27/05/2020 | 415.00p | 427.00p | 415.00p | 420.00p | 354912 |
26/05/2020 | 419.00p | 428.00p | 413.00p | 413.00p | 152042 |
25/05/2020 | 397.00p | 410.00p | 391.74p | 407.00p | 40051 |
22/05/2020 | 397.00p | 410.00p | 391.74p | 407.00p | 40051 |
21/05/2020 | 404.00p | 413.00p | 397.00p | 400.00p | 228631 |
20/05/2020 | 411.00p | 419.00p | 396.56p | 412.00p | 86379 |
19/05/2020 | 420.00p | 423.00p | 410.00p | 410.00p | 54729 |
18/05/2020 | 414.00p | 418.00p | 396.00p | 412.00p | 163621 |
15/05/2020 | 389.00p | 398.00p | 384.80p | 397.50p | 80351 |
14/05/2020 | 400.00p | 400.00p | 372.96p | 387.00p | 157465 |
13/05/2020 | 405.00p | 414.00p | 390.00p | 402.00p | 81758 |
12/05/2020 | 420.00p | 427.80p | 410.00p | 410.00p | 83608 |
11/05/2020 | 438.00p | 439.00p | 420.00p | 420.00p | 73347 |
08/05/2020 | 420.00p | 429.00p | 417.00p | 424.00p | 80197 |
07/05/2020 | 420.00p | 429.00p | 417.00p | 424.00p | 80197 |
06/05/2020 | 433.00p | 433.00p | 411.00p | 411.00p | 38382 |
05/05/2020 | 437.00p | 437.00p | 414.00p | 426.00p | 97295 |
04/05/2020 | 415.00p | 425.00p | 409.66p | 425.00p | 83672 |
01/05/2020 | 420.00p | 423.79p | 404.63p | 420.00p | 59114 |
30/04/2020 | 451.00p | 460.15p | 432.00p | 436.00p | 123281 |
29/04/2020 | 449.00p | 459.00p | 431.23p | 454.00p | 129202 |
28/04/2020 | 440.00p | 466.00p | 429.00p | 440.00p | 122141 |
27/04/2020 | 434.00p | 440.00p | 411.40p | 427.00p | 64275 |
24/04/2020 | 411.00p | 426.00p | 401.82p | 426.00p | 58849 |
23/04/2020 | 405.00p | 421.00p | 395.63p | 421.00p | 103339 |
22/04/2020 | 413.00p | 423.40p | 405.00p | 407.00p | 141742 |
21/04/2020 | 411.00p | 418.92p | 404.00p | 410.50p | 87881 |
20/04/2020 | 423.00p | 430.52p | 411.00p | 429.00p | 132443 |
17/04/2020 | 413.00p | 446.00p | 411.45p | 420.00p | 172307 |
16/04/2020 | 400.00p | 400.00p | 380.00p | 400.00p | 79915 |
15/04/2020 | 425.00p | 429.00p | 380.00p | 388.00p | 227850 |
14/04/2020 | 465.00p | 467.71p | 418.47p | 424.00p | 406235 |
09/04/2020 | 457.00p | 477.28p | 355.00p | 457.00p | 445644 |
08/04/2020 | 431.00p | 441.42p | 409.00p | 440.00p | 84621 |
07/04/2020 | 411.00p | 447.00p | 406.04p | 427.00p | 132697 |
06/04/2020 | 386.00p | 404.00p | 379.07p | 403.00p | 87510 |
03/04/2020 | 374.00p | 379.82p | 371.00p | 377.00p | 113387 |
02/04/2020 | 373.00p | 382.00p | 369.00p | 380.00p | 109278 |
01/04/2020 | 362.00p | 375.00p | 361.99p | 375.00p | 94465 |
31/03/2020 | 358.00p | 381.00p | 357.40p | 381.00p | 117481 |
30/03/2020 | 350.00p | 357.00p | 332.56p | 357.00p | 163949 |
27/03/2020 | 355.00p | 366.20p | 347.20p | 354.00p | 207649 |
26/03/2020 | 356.00p | 371.00p | 339.78p | 371.00p | 113119 |
25/03/2020 | 339.00p | 373.85p | 338.89p | 343.00p | 123592 |
24/03/2020 | 318.00p | 330.00p | 312.00p | 324.00p | 308005 |
23/03/2020 | 330.00p | 330.00p | 301.53p | 305.00p | 64026 |
20/03/2020 | 300.00p | 351.89p | 298.50p | 346.00p | 127418 |
19/03/2020 | 296.00p | 301.46p | 271.93p | 288.00p | 122918 |
18/03/2020 | 337.00p | 343.03p | 296.00p | 302.50p | 122443 |
17/03/2020 | 384.00p | 388.00p | 343.00p | 350.00p | 112169 |
16/03/2020 | 423.00p | 423.00p | 348.70p | 371.00p | 196365 |
13/03/2020 | 460.00p | 470.00p | 431.00p | 431.00p | 89020 |
12/03/2020 | 464.00p | 465.04p | 433.34p | 443.00p | 151156 |
11/03/2020 | 504.00p | 512.00p | 497.00p | 497.00p | 46318 |
10/03/2020 | 506.00p | 523.33p | 505.04p | 508.00p | 62127 |
09/03/2020 | 489.00p | 492.00p | 458.31p | 492.00p | 142413 |
06/03/2020 | 526.00p | 526.00p | 512.00p | 520.00p | 61655 |
05/03/2020 | 564.00p | 568.40p | 528.00p | 544.00p | 141496 |
04/03/2020 | 570.00p | 573.34p | 560.00p | 563.00p | 40155 |
03/03/2020 | 560.00p | 574.80p | 551.28p | 562.00p | 98511 |
02/03/2020 | 558.00p | 564.00p | 537.28p | 550.00p | 123395 |
28/02/2020 | 550.00p | 550.00p | 519.00p | 536.00p | 216979 |
27/02/2020 | 596.00p | 601.10p | 570.00p | 579.00p | 65878 |
26/02/2020 | 602.00p | 612.00p | 580.00p | 612.00p | 77369 |
25/02/2020 | 628.00p | 630.80p | 607.14p | 612.00p | 60192 |
24/02/2020 | 638.00p | 643.04p | 618.28p | 622.00p | 74539 |
21/02/2020 | 648.00p | 654.00p | 648.00p | 654.00p | 61654 |
20/02/2020 | 646.00p | 652.74p | 648.48p | 651.00p | 24123 |
19/02/2020 | 646.00p | 658.32p | 646.00p | 646.00p | 24077 |
18/02/2020 | 652.00p | 652.00p | 642.00p | 648.00p | 66889 |
17/02/2020 | 650.00p | 654.00p | 647.73p | 649.00p | 45547 |
14/02/2020 | 644.00p | 648.00p | 644.00p | 648.00p | 120332 |
13/02/2020 | 654.00p | 654.06p | 644.00p | 646.00p | 32086 |
12/02/2020 | 654.00p | 660.00p | 649.65p | 654.00p | 17282 |
11/02/2020 | 648.00p | 652.00p | 646.00p | 651.00p | 20392 |
10/02/2020 | 650.00p | 650.65p | 642.00p | 644.00p | 80299 |
07/02/2020 | 652.00p | 652.00p | 645.00p | 645.00p | 17396 |
06/02/2020 | 646.00p | 653.20p | 646.00p | 649.00p | 43409 |
05/02/2020 | 638.00p | 652.00p | 637.32p | 652.00p | 45905 |
04/02/2020 | 634.00p | 638.25p | 632.66p | 636.00p | 39080 |
03/02/2020 | 630.00p | 634.00p | 620.30p | 629.00p | 46266 |
31/01/2020 | 622.00p | 628.00p | 618.00p | 628.00p | 30021 |
30/01/2020 | 626.00p | 628.00p | 620.08p | 625.00p | 102677 |
29/01/2020 | 636.00p | 636.00p | 628.60p | 634.00p | 30061 |
28/01/2020 | 636.00p | 630.23p | 627.20p | 629.00p | 45469 |
27/01/2020 | 636.00p | 636.00p | 622.00p | 624.00p | 66355 |
24/01/2020 | 636.00p | 644.00p | 636.00p | 640.00p | 49484 |
23/01/2020 | 636.00p | 640.20p | 630.00p | 634.00p | 18752 |
22/01/2020 | 640.00p | 642.00p | 634.00p | 642.00p | 33542 |
21/01/2020 | 644.00p | 645.15p | 634.00p | 640.00p | 32715 |
20/01/2020 | 646.00p | 652.00p | 644.00p | 644.00p | 27510 |
17/01/2020 | 640.00p | 652.00p | 640.00p | 652.00p | 31143 |
16/01/2020 | 640.00p | 648.00p | 636.00p | 636.00p | 56659 |
15/01/2020 | 646.00p | 646.61p | 630.00p | 642.00p | 101227 |
14/01/2020 | 662.00p | 662.00p | 648.00p | 648.00p | 51540 |
13/01/2020 | 662.00p | 662.00p | 656.07p | 660.00p | 42759 |
10/01/2020 | 668.00p | 668.00p | 656.00p | 661.00p | 87012 |
09/01/2020 | 664.00p | 664.32p | 656.00p | 656.00p | 54832 |
08/01/2020 | 664.00p | 666.35p | 654.00p | 664.00p | 24333 |
07/01/2020 | 664.00p | 670.00p | 660.00p | 668.00p | 73480 |
06/01/2020 | 670.00p | 672.60p | 656.00p | 661.00p | 96919 |
03/01/2020 | 680.00p | 682.70p | 670.00p | 674.00p | 36491 |
02/01/2020 | 686.00p | 688.00p | 680.00p | 682.00p | 111327 |
31/12/2019 | 690.00p | 696.56p | 686.00p | 690.00p | 46013 |
30/12/2019 | 694.00p | 700.00p | 690.24p | 694.00p | 105069 |
27/12/2019 | 688.00p | 694.00p | 684.00p | 692.00p | 98681 |
24/12/2019 | 666.00p | 688.00p | 665.60p | 686.00p | 38175 |
23/12/2019 | 650.00p | 666.00p | 645.00p | 666.00p | 192935 |
20/12/2019 | 648.00p | 662.00p | 642.00p | 642.00p | 196496 |
19/12/2019 | 646.00p | 646.00p | 640.00p | 644.00p | 109419 |
18/12/2019 | 650.00p | 650.00p | 640.00p | 646.00p | 110711 |
17/12/2019 | 672.00p | 672.00p | 644.00p | 652.00p | 183399 |
16/12/2019 | 618.00p | 672.00p | 618.00p | 670.00p | 465656 |
13/12/2019 | 626.00p | 650.00p | 614.00p | 616.00p | 394376 |
12/12/2019 | 590.00p | 598.00p | 584.70p | 594.00p | 89471 |
11/12/2019 | 592.00p | 592.00p | 582.00p | 590.00p | 96719 |
10/12/2019 | 586.00p | 596.02p | 584.87p | 590.00p | 43453 |
09/12/2019 | 594.00p | 596.00p | 590.00p | 596.00p | 148334 |
06/12/2019 | 588.00p | 594.00p | 583.20p | 594.00p | 100547 |
05/12/2019 | 588.00p | 588.00p | 580.64p | 588.00p | 19796 |
04/12/2019 | 578.00p | 590.00p | 573.23p | 578.00p | 169573 |
03/12/2019 | 576.00p | 577.80p | 570.00p | 576.00p | 164745 |
02/12/2019 | 586.00p | 588.00p | 578.00p | 578.00p | 79402 |
29/11/2019 | 588.00p | 590.00p | 585.35p | 588.00p | 38933 |
28/11/2019 | 592.00p | 592.00p | 583.23p | 590.00p | 70952 |
27/11/2019 | 588.00p | 590.00p | 584.36p | 588.00p | 39134 |
26/11/2019 | 580.00p | 586.40p | 578.59p | 584.00p | 164795 |
25/11/2019 | 574.00p | 579.56p | 572.44p | 576.00p | 287046 |
22/11/2019 | 576.00p | 576.00p | 569.00p | 570.00p | 20449 |
21/11/2019 | 570.00p | 570.00p | 564.00p | 564.00p | 70952 |
20/11/2019 | 568.00p | 568.00p | 565.00p | 566.00p | 9985 |
19/11/2019 | 566.00p | 576.00p | 565.80p | 566.00p | 59580 |
18/11/2019 | 568.00p | 568.00p | 563.80p | 564.00p | 59824 |
15/11/2019 | 560.00p | 570.00p | 560.00p | 565.00p | 25026 |
14/11/2019 | 562.00p | 563.20p | 558.00p | 560.00p | 49769 |
13/11/2019 | 560.00p | 566.00p | 558.20p | 564.00p | 20154 |
12/11/2019 | 564.00p | 564.00p | 560.10p | 562.00p | 28125 |
11/11/2019 | 558.00p | 562.00p | 552.00p | 562.00p | 57774 |
08/11/2019 | 562.00p | 562.00p | 558.00p | 558.00p | 59449 |
07/11/2019 | 560.00p | 564.00p | 558.00p | 562.00p | 153065 |
06/11/2019 | 552.00p | 559.60p | 550.00p | 556.00p | 49900 |
05/11/2019 | 562.00p | 562.00p | 553.64p | 556.00p | 43817 |
04/11/2019 | 556.00p | 558.00p | 554.00p | 556.00p | 37113 |
01/11/2019 | 558.00p | 558.00p | 550.00p | 552.00p | 15720 |
31/10/2019 | 558.00p | 558.00p | 549.40p | 550.00p | 120542 |
30/10/2019 | 550.00p | 554.00p | 546.00p | 552.00p | 76468 |
29/10/2019 | 550.00p | 550.00p | 545.14p | 546.00p | 15010 |
28/10/2019 | 550.00p | 550.00p | 544.00p | 546.00p | 19542 |
25/10/2019 | 556.00p | 557.69p | 544.00p | 548.00p | 24359 |
24/10/2019 | 564.00p | 568.00p | 555.02p | 556.00p | 25300 |
23/10/2019 | 558.00p | 560.00p | 556.00p | 558.00p | 24459 |
22/10/2019 | 556.00p | 560.50p | 556.00p | 558.00p | 68156 |
21/10/2019 | 562.00p | 563.14p | 557.23p | 560.00p | 26256 |
18/10/2019 | 560.00p | 568.29p | 560.00p | 564.00p | 54181 |
17/10/2019 | 554.00p | 563.63p | 549.26p | 560.00p | 67492 |
16/10/2019 | 556.00p | 557.64p | 547.94p | 556.00p | 48871 |
15/10/2019 | 540.00p | 557.60p | 534.00p | 556.00p | 155635 |
14/10/2019 | 542.00p | 542.00p | 532.66p | 534.00p | 58573 |
11/10/2019 | 518.00p | 542.00p | 515.52p | 540.00p | 119661 |
10/10/2019 | 514.00p | 522.00p | 512.00p | 512.00p | 16695 |
09/10/2019 | 520.00p | 520.10p | 516.00p | 516.00p | 104136 |
08/10/2019 | 524.00p | 524.00p | 518.00p | 518.00p | 36065 |
07/10/2019 | 524.00p | 526.00p | 522.00p | 522.00p | 40641 |
04/10/2019 | 520.00p | 528.00p | 520.00p | 528.00p | 17044 |
03/10/2019 | 524.00p | 524.96p | 518.00p | 518.00p | 21481 |
02/10/2019 | 536.00p | 536.00p | 526.00p | 526.00p | 45639 |
01/10/2019 | 546.00p | 546.00p | 538.00p | 538.00p | 5104 |
30/09/2019 | 544.00p | 544.00p | 538.60p | 540.00p | 38063 |
27/09/2019 | 538.00p | 542.00p | 538.00p | 540.00p | 70236 |
26/09/2019 | 538.00p | 542.00p | 534.00p | 538.00p | 46851 |
25/09/2019 | 530.00p | 539.00p | 530.00p | 534.00p | 12431 |
24/09/2019 | 540.00p | 543.04p | 536.00p | 540.00p | 21322 |
23/09/2019 | 538.00p | 544.40p | 534.00p | 534.00p | 20899 |
20/09/2019 | 544.00p | 546.00p | 538.00p | 544.00p | 78842 |
19/09/2019 | 540.00p | 544.00p | 538.00p | 538.00p | 22809 |
18/09/2019 | 544.00p | 544.00p | 538.00p | 540.00p | 13578 |
17/09/2019 | 532.00p | 540.00p | 530.00p | 538.00p | 80346 |
16/09/2019 | 534.00p | 538.00p | 531.40p | 536.00p | 26228 |
13/09/2019 | 526.00p | 538.00p | 522.00p | 538.00p | 19360 |
12/09/2019 | 526.00p | 534.00p | 524.00p | 524.00p | 69419 |
11/09/2019 | 524.00p | 530.00p | 520.00p | 524.00p | 44640 |
10/09/2019 | 516.00p | 522.00p | 516.00p | 522.00p | 34651 |
09/09/2019 | 512.00p | 517.70p | 512.00p | 512.00p | 17863 |
06/09/2019 | 510.00p | 518.00p | 510.00p | 518.00p | 49542 |
05/09/2019 | 514.00p | 514.00p | 506.00p | 506.00p | 30070 |
04/09/2019 | 510.00p | 510.00p | 504.00p | 510.00p | 16802 |
*Close Price adjusted for both dividends and splits