Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/05/2020 | 545.00p | 561.80p | 541.63p | 558.60p | 1199445 |
15/05/2020 | 553.60p | 553.60p | 544.80p | 545.00p | 1488455 |
14/05/2020 | 554.20p | 556.08p | 532.20p | 540.00p | 4452075 |
13/05/2020 | 559.20p | 560.00p | 554.57p | 558.60p | 1106910 |
12/05/2020 | 556.00p | 574.40p | 556.00p | 565.60p | 1936560 |
11/05/2020 | 560.00p | 566.40p | 552.60p | 555.80p | 1391610 |
07/05/2020 | 531.80p | 559.00p | 531.80p | 558.20p | 2095455 |
06/05/2020 | 540.00p | 547.60p | 533.40p | 542.20p | 1521315 |
05/05/2020 | 532.80p | 543.00p | 528.20p | 536.00p | 1617025 |
04/05/2020 | 513.00p | 529.60p | 513.00p | 527.20p | 1494285 |
01/05/2020 | 520.20p | 532.60p | 515.60p | 526.00p | 945095 |
30/04/2020 | 571.60p | 577.80p | 530.00p | 530.80p | 2336185 |
29/04/2020 | 542.60p | 563.80p | 539.00p | 562.80p | 1949325 |
28/04/2020 | 516.00p | 542.20p | 516.00p | 539.20p | 2632885 |
27/04/2020 | 512.40p | 521.40p | 512.40p | 517.60p | 1063665 |
24/04/2020 | 515.60p | 520.60p | 503.20p | 506.80p | 1280765 |
23/04/2020 | 516.40p | 523.80p | 513.40p | 515.60p | 1037240 |
22/04/2020 | 517.60p | 525.20p | 507.60p | 519.80p | 1315250 |
21/04/2020 | 507.20p | 515.40p | 503.40p | 505.20p | 1302800 |
20/04/2020 | 519.40p | 519.40p | 504.80p | 515.00p | 1603715 |
17/04/2020 | 509.40p | 518.20p | 503.20p | 511.40p | 2431660 |
16/04/2020 | 486.00p | 509.20p | 486.00p | 495.40p | 2916605 |
15/04/2020 | 503.60p | 512.60p | 482.00p | 482.00p | 3043630 |
14/04/2020 | 542.60p | 545.80p | 511.20p | 517.60p | 1801545 |
09/04/2020 | 509.00p | 538.40p | 505.20p | 532.00p | 2991515 |
08/04/2020 | 500.20p | 518.80p | 497.40p | 512.60p | 2264580 |
07/04/2020 | 487.20p | 531.00p | 486.20p | 512.60p | 3282330 |
06/04/2020 | 471.00p | 485.20p | 471.00p | 474.60p | 1916490 |
03/04/2020 | 464.20p | 464.20p | 455.40p | 464.20p | 2398245 |
02/04/2020 | 479.00p | 480.80p | 459.60p | 466.20p | 2376660 |
01/04/2020 | 482.80p | 487.60p | 462.40p | 469.00p | 2412985 |
31/03/2020 | 512.60p | 524.40p | 485.40p | 496.80p | 2931075 |
30/03/2020 | 504.80p | 509.00p | 477.20p | 504.00p | 1496175 |
27/03/2020 | 516.80p | 523.40p | 495.40p | 495.40p | 2775640 |
26/03/2020 | 476.80p | 527.40p | 463.20p | 527.40p | 2266835 |
25/03/2020 | 486.80p | 501.20p | 458.60p | 500.80p | 2005985 |
24/03/2020 | 451.20p | 480.00p | 444.20p | 480.00p | 2186685 |
23/03/2020 | 447.60p | 466.20p | 431.80p | 439.40p | 3995310 |
20/03/2020 | 530.00p | 531.20p | 465.60p | 470.00p | 5065755 |
19/03/2020 | 514.00p | 554.60p | 474.40p | 511.00p | 5324265 |
18/03/2020 | 447.40p | 511.00p | 437.20p | 511.00p | 4685000 |
17/03/2020 | 444.80p | 468.80p | 425.40p | 468.40p | 4804135 |
16/03/2020 | 349.00p | 428.20p | 342.20p | 426.00p | 4795035 |
13/03/2020 | 438.40p | 478.00p | 431.00p | 445.40p | 8198505 |
12/03/2020 | 438.40p | 452.40p | 419.60p | 419.60p | 8243185 |
11/03/2020 | 475.00p | 486.60p | 472.60p | 483.80p | 7812895 |
10/03/2020 | 466.20p | 489.80p | 460.40p | 472.20p | 3293900 |
09/03/2020 | 372.00p | 483.20p | 372.00p | 462.20p | 5489860 |
06/03/2020 | 541.40p | 547.00p | 527.80p | 531.40p | 3120730 |
05/03/2020 | 576.60p | 594.00p | 545.60p | 555.20p | 2843445 |
04/03/2020 | 589.80p | 589.80p | 575.40p | 576.80p | 1830155 |
03/03/2020 | 577.80p | 591.40p | 572.20p | 585.20p | 2677490 |
02/03/2020 | 580.20p | 586.60p | 554.20p | 567.20p | 2617570 |
28/02/2020 | 573.60p | 581.22p | 560.80p | 570.80p | 2670165 |
27/02/2020 | 607.80p | 608.60p | 590.40p | 595.20p | 1679165 |
26/02/2020 | 615.60p | 621.00p | 604.20p | 620.20p | 1272970 |
25/02/2020 | 642.20p | 647.00p | 623.80p | 624.40p | 1594835 |
24/02/2020 | 658.00p | 660.80p | 638.60p | 639.20p | 1355405 |
21/02/2020 | 675.20p | 677.80p | 668.20p | 675.20p | 1594755 |
20/02/2020 | 677.20p | 684.20p | 675.60p | 677.40p | 1276725 |
19/02/2020 | 677.80p | 679.00p | 671.40p | 679.00p | 1315615 |
18/02/2020 | 667.40p | 676.80p | 667.40p | 671.80p | 811375 |
17/02/2020 | 679.60p | 684.20p | 675.20p | 676.80p | 530805 |
14/02/2020 | 677.40p | 677.40p | 672.60p | 676.20p | 931380 |
13/02/2020 | 679.00p | 683.20p | 668.60p | 673.80p | 1247510 |
12/02/2020 | 693.00p | 693.00p | 682.40p | 682.40p | 2096330 |
11/02/2020 | 686.20p | 691.30p | 685.00p | 688.60p | 845130 |
10/02/2020 | 672.00p | 684.40p | 672.00p | 683.00p | 1043530 |
07/02/2020 | 685.80p | 685.80p | 671.40p | 676.00p | 1024770 |
06/02/2020 | 678.00p | 686.60p | 673.40p | 676.40p | 1323750 |
05/02/2020 | 657.40p | 674.40p | 657.40p | 672.20p | 1346950 |
04/02/2020 | 651.80p | 665.20p | 651.80p | 662.20p | 1584510 |
03/02/2020 | 636.20p | 652.40p | 636.20p | 646.80p | 932245 |
31/01/2020 | 647.00p | 652.20p | 641.80p | 642.60p | 2819195 |
30/01/2020 | 645.80p | 653.00p | 639.00p | 648.00p | 957795 |
29/01/2020 | 645.80p | 651.80p | 643.80p | 647.80p | 1029680 |
28/01/2020 | 630.80p | 647.60p | 630.80p | 646.00p | 889135 |
27/01/2020 | 642.60p | 646.80p | 635.20p | 635.20p | 960190 |
24/01/2020 | 636.20p | 672.40p | 636.20p | 653.00p | 1293985 |
23/01/2020 | 653.20p | 654.60p | 643.40p | 643.40p | 853595 |
22/01/2020 | 641.80p | 655.60p | 641.80p | 651.80p | 876345 |
21/01/2020 | 646.40p | 650.40p | 640.00p | 650.40p | 755695 |
20/01/2020 | 651.20p | 658.00p | 645.60p | 649.20p | 742015 |
17/01/2020 | 653.20p | 661.20p | 653.20p | 659.40p | 835145 |
16/01/2020 | 658.60p | 658.60p | 645.40p | 652.40p | 760455 |
15/01/2020 | 656.80p | 656.80p | 648.60p | 650.00p | 718590 |
14/01/2020 | 650.20p | 657.40p | 650.20p | 654.80p | 900770 |
13/01/2020 | 649.40p | 660.00p | 641.20p | 652.00p | 632030 |
10/01/2020 | 650.40p | 658.00p | 647.00p | 653.60p | 913605 |
09/01/2020 | 657.00p | 659.00p | 651.80p | 656.20p | 878755 |
08/01/2020 | 645.00p | 652.40p | 641.40p | 649.80p | 1286875 |
07/01/2020 | 663.00p | 663.00p | 650.20p | 653.20p | 1244410 |
06/01/2020 | 655.00p | 661.20p | 647.60p | 651.80p | 1307045 |
03/01/2020 | 667.00p | 670.40p | 661.60p | 667.40p | 856535 |
02/01/2020 | 670.00p | 680.00p | 669.00p | 677.80p | 872415 |
31/12/2019 | 676.40p | 676.40p | 666.80p | 666.80p | 262525 |
30/12/2019 | 672.80p | 677.70p | 667.60p | 671.00p | 769180 |
27/12/2019 | 677.00p | 680.20p | 674.40p | 678.40p | 574275 |
24/12/2019 | 678.40p | 680.40p | 674.20p | 677.00p | 211285 |
23/12/2019 | 674.40p | 683.00p | 666.00p | 677.60p | 876875 |
20/12/2019 | 677.80p | 679.80p | 671.20p | 672.00p | 2134105 |
19/12/2019 | 683.60p | 683.60p | 672.60p | 677.40p | 1136840 |
18/12/2019 | 679.80p | 680.60p | 671.40p | 675.20p | 1146655 |
17/12/2019 | 674.20p | 678.80p | 667.20p | 675.80p | 1691115 |
16/12/2019 | 672.20p | 686.40p | 672.20p | 683.80p | 1446060 |
13/12/2019 | 666.60p | 691.20p | 660.20p | 672.00p | 2823985 |
12/12/2019 | 642.80p | 655.60p | 640.40p | 653.20p | 2044815 |
11/12/2019 | 655.20p | 655.20p | 640.00p | 641.40p | 1306590 |
10/12/2019 | 654.20p | 654.40p | 641.00p | 647.20p | 1491925 |
09/12/2019 | 642.00p | 652.40p | 640.20p | 651.20p | 946250 |
06/12/2019 | 639.80p | 647.00p | 638.00p | 643.40p | 1035975 |
05/12/2019 | 635.60p | 641.20p | 633.60p | 637.60p | 1191080 |
04/12/2019 | 631.40p | 640.20p | 631.20p | 640.20p | 2043835 |
03/12/2019 | 640.00p | 647.80p | 627.40p | 630.20p | 1889920 |
02/12/2019 | 654.60p | 661.80p | 643.20p | 645.20p | 1060480 |
29/11/2019 | 659.20p | 669.80p | 658.20p | 659.80p | 1063910 |
28/11/2019 | 668.40p | 669.10p | 662.80p | 667.20p | 597535 |
27/11/2019 | 669.80p | 670.40p | 661.80p | 669.80p | 1164195 |
26/11/2019 | 662.60p | 664.20p | 656.40p | 662.00p | 1619645 |
25/11/2019 | 642.60p | 657.80p | 642.60p | 657.80p | 896850 |
22/11/2019 | 643.40p | 646.20p | 639.20p | 644.60p | 1414715 |
21/11/2019 | 633.80p | 640.60p | 630.40p | 637.80p | 1274225 |
20/11/2019 | 645.40p | 645.60p | 634.20p | 642.00p | 4468535 |
19/11/2019 | 648.40p | 659.60p | 644.40p | 650.40p | 1469065 |
18/11/2019 | 648.80p | 652.80p | 639.00p | 641.80p | 1113655 |
15/11/2019 | 642.00p | 648.60p | 640.00p | 648.60p | 2019340 |
14/11/2019 | 640.60p | 645.00p | 638.40p | 642.00p | 1382360 |
13/11/2019 | 644.60p | 646.75p | 638.80p | 644.60p | 3193750 |
12/11/2019 | 639.80p | 650.40p | 638.80p | 648.00p | 1711720 |
11/11/2019 | 639.00p | 641.60p | 629.40p | 640.60p | 2691400 |
08/11/2019 | 644.60p | 651.40p | 643.20p | 646.80p | 1113580 |
07/11/2019 | 650.20p | 653.80p | 646.00p | 652.40p | 1796070 |
06/11/2019 | 653.00p | 658.60p | 646.40p | 650.00p | 2116720 |
05/11/2019 | 626.80p | 652.80p | 623.40p | 650.60p | 3009185 |
04/11/2019 | 626.00p | 629.60p | 617.20p | 624.00p | 2333575 |
01/11/2019 | 622.20p | 625.00p | 618.40p | 621.00p | 1167310 |
31/10/2019 | 623.40p | 623.40p | 612.40p | 619.00p | 1736495 |
30/10/2019 | 621.00p | 625.40p | 615.20p | 620.20p | 1076220 |
29/10/2019 | 625.40p | 626.20p | 616.00p | 622.60p | 1562500 |
28/10/2019 | 621.40p | 625.40p | 619.00p | 624.80p | 762340 |
25/10/2019 | 627.20p | 628.40p | 612.20p | 620.00p | 1588295 |
24/10/2019 | 618.60p | 628.00p | 616.80p | 627.00p | 2052830 |
23/10/2019 | 613.60p | 616.60p | 604.75p | 616.00p | 2273650 |
22/10/2019 | 610.40p | 620.00p | 610.40p | 616.00p | 1228635 |
21/10/2019 | 604.60p | 614.20p | 603.60p | 613.60p | 1432645 |
18/10/2019 | 601.40p | 607.40p | 596.40p | 604.40p | 1529860 |
17/10/2019 | 607.40p | 609.80p | 600.80p | 602.60p | 2094230 |
16/10/2019 | 605.20p | 611.00p | 597.00p | 605.40p | 2519010 |
15/10/2019 | 587.00p | 609.80p | 586.00p | 609.20p | 2550945 |
14/10/2019 | 598.20p | 598.20p | 576.00p | 586.00p | 1752540 |
11/10/2019 | 573.80p | 596.20p | 573.80p | 593.80p | 2630920 |
10/10/2019 | 573.20p | 577.60p | 566.80p | 577.60p | 2267415 |
09/10/2019 | 567.40p | 574.40p | 565.80p | 571.00p | 1449290 |
08/10/2019 | 582.00p | 582.00p | 567.60p | 572.20p | 1637455 |
07/10/2019 | 575.80p | 579.00p | 570.00p | 575.00p | 1436310 |
04/10/2019 | 578.40p | 579.80p | 572.20p | 576.80p | 1274985 |
03/10/2019 | 579.40p | 582.60p | 568.40p | 578.80p | 1823605 |
02/10/2019 | 594.60p | 597.80p | 579.60p | 585.80p | 2384330 |
01/10/2019 | 626.20p | 626.20p | 598.80p | 602.20p | 1898380 |
30/09/2019 | 609.00p | 616.80p | 609.00p | 615.00p | 3396905 |
27/09/2019 | 610.40p | 613.60p | 602.40p | 612.80p | 1291230 |
26/09/2019 | 603.00p | 612.60p | 601.60p | 605.80p | 1314825 |
25/09/2019 | 600.00p | 600.60p | 585.60p | 600.60p | 1470285 |
24/09/2019 | 607.60p | 609.80p | 601.00p | 604.00p | 1475045 |
23/09/2019 | 624.80p | 624.80p | 606.60p | 608.40p | 2291040 |
20/09/2019 | 619.20p | 625.40p | 617.60p | 625.40p | 2987355 |
19/09/2019 | 620.20p | 627.60p | 618.00p | 624.40p | 1651490 |
18/09/2019 | 622.80p | 625.40p | 619.00p | 622.20p | 2158785 |
17/09/2019 | 623.20p | 629.40p | 621.60p | 625.00p | 1985950 |
16/09/2019 | 629.00p | 633.60p | 624.00p | 629.40p | 3100985 |
13/09/2019 | 612.20p | 637.80p | 612.20p | 634.20p | 2070400 |
12/09/2019 | 611.80p | 617.40p | 607.80p | 616.00p | 1372145 |
11/09/2019 | 600.80p | 614.00p | 598.60p | 609.00p | 1839625 |
10/09/2019 | 577.40p | 596.80p | 576.60p | 596.00p | 2339390 |
09/09/2019 | 575.60p | 577.80p | 568.20p | 576.20p | 881745 |
06/09/2019 | 567.60p | 572.00p | 566.20p | 569.40p | 1050815 |
05/09/2019 | 564.40p | 568.00p | 561.20p | 566.60p | 1215730 |
04/09/2019 | 544.80p | 562.80p | 544.80p | 558.00p | 1084515 |
03/09/2019 | 558.60p | 558.60p | 546.60p | 550.80p | 2069070 |
02/09/2019 | 542.00p | 555.20p | 542.00p | 552.00p | 814330 |
30/08/2019 | 544.80p | 550.00p | 542.20p | 546.00p | 1380460 |
29/08/2019 | 535.40p | 549.80p | 535.40p | 546.80p | 1724975 |
28/08/2019 | 540.20p | 540.20p | 530.80p | 538.00p | 1906760 |
27/08/2019 | 525.80p | 534.20p | 525.00p | 534.20p | 2704115 |
23/08/2019 | 540.40p | 542.60p | 526.40p | 527.60p | 1493885 |
22/08/2019 | 540.00p | 541.20p | 533.00p | 535.80p | 1494685 |
21/08/2019 | 539.20p | 551.60p | 537.60p | 545.40p | 1172385 |
20/08/2019 | 546.60p | 549.80p | 534.60p | 537.00p | 1649860 |
19/08/2019 | 544.40p | 550.20p | 542.20p | 545.00p | 1326715 |
16/08/2019 | 545.80p | 545.80p | 536.20p | 542.20p | 1205825 |
15/08/2019 | 539.00p | 542.20p | 530.00p | 530.80p | 1313645 |
14/08/2019 | 550.60p | 550.60p | 535.60p | 541.00p | 1909770 |
13/08/2019 | 558.40p | 558.80p | 534.40p | 547.60p | 2616920 |
12/08/2019 | 581.00p | 587.20p | 557.40p | 557.40p | 1890050 |
09/08/2019 | 582.80p | 588.80p | 575.80p | 578.40p | 1738370 |
08/08/2019 | 581.80p | 587.00p | 578.60p | 587.00p | 1343875 |
07/08/2019 | 583.60p | 587.00p | 573.82p | 578.00p | 2281300 |
06/08/2019 | 575.60p | 585.20p | 575.27p | 578.80p | 1705010 |
05/08/2019 | 603.20p | 603.20p | 575.20p | 579.40p | 2202925 |
02/08/2019 | 604.40p | 604.40p | 592.40p | 604.00p | 2616780 |
*Close Price adjusted for both dividends and splits