Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2020 | 1,169.50p | 1,194.00p | 1,156.00p | 1,183.50p | 3138190 |
21/05/2020 | 1,212.00p | 1,221.00p | 1,198.46p | 1,204.50p | 3647481 |
20/05/2020 | 1,216.00p | 1,247.50p | 1,208.00p | 1,223.50p | 2731465 |
19/05/2020 | 1,301.00p | 1,307.44p | 1,214.00p | 1,223.50p | 2773100 |
18/05/2020 | 1,232.00p | 1,294.50p | 1,230.00p | 1,285.00p | 1921581 |
15/05/2020 | 1,235.00p | 1,257.00p | 1,223.50p | 1,223.50p | 1897838 |
14/05/2020 | 1,246.50p | 1,251.50p | 1,197.00p | 1,230.00p | 2563759 |
13/05/2020 | 1,274.50p | 1,281.50p | 1,250.58p | 1,258.50p | 1831671 |
12/05/2020 | 1,244.50p | 1,295.66p | 1,242.00p | 1,292.00p | 3037800 |
11/05/2020 | 1,254.00p | 1,264.00p | 1,227.50p | 1,241.50p | 4279908 |
08/05/2020 | 1,228.50p | 1,245.67p | 1,221.00p | 1,235.50p | 2517795 |
07/05/2020 | 1,228.50p | 1,245.67p | 1,221.00p | 1,235.50p | 2517795 |
06/05/2020 | 1,223.00p | 1,244.00p | 1,214.00p | 1,228.00p | 1573911 |
05/05/2020 | 1,230.00p | 1,245.50p | 1,218.50p | 1,228.00p | 1560440 |
04/05/2020 | 1,235.50p | 1,248.00p | 1,214.50p | 1,224.50p | 2263888 |
01/05/2020 | 1,231.00p | 1,271.10p | 1,223.10p | 1,250.00p | 1351187 |
30/04/2020 | 1,259.50p | 1,284.00p | 1,250.00p | 1,250.00p | 3753317 |
29/04/2020 | 1,220.50p | 1,257.00p | 1,211.50p | 1,255.00p | 2533964 |
28/04/2020 | 1,199.00p | 1,242.50p | 1,194.00p | 1,226.00p | 2136335 |
27/04/2020 | 1,222.00p | 1,229.00p | 1,197.50p | 1,200.00p | 2380373 |
24/04/2020 | 1,220.00p | 1,245.00p | 1,205.50p | 1,205.50p | 2431766 |
23/04/2020 | 1,232.50p | 1,249.50p | 1,220.00p | 1,240.00p | 1863815 |
22/04/2020 | 1,212.50p | 1,240.00p | 1,209.00p | 1,232.50p | 2389945 |
21/04/2020 | 1,201.00p | 1,215.08p | 1,189.00p | 1,200.50p | 2937335 |
20/04/2020 | 1,232.00p | 1,232.00p | 1,204.50p | 1,225.00p | 2024877 |
17/04/2020 | 1,248.50p | 1,260.50p | 1,207.00p | 1,220.50p | 3225088 |
16/04/2020 | 1,212.00p | 1,239.00p | 1,200.50p | 1,205.00p | 2509102 |
15/04/2020 | 1,219.00p | 1,236.00p | 1,193.50p | 1,206.50p | 2793568 |
14/04/2020 | 1,242.50p | 1,254.00p | 1,202.00p | 1,223.00p | 4449538 |
09/04/2020 | 1,230.00p | 1,253.50p | 1,214.50p | 1,248.50p | 3035683 |
08/04/2020 | 1,129.50p | 1,214.00p | 1,125.00p | 1,209.50p | 3540444 |
07/04/2020 | 1,157.50p | 1,176.00p | 1,118.00p | 1,157.00p | 5825879 |
06/04/2020 | 1,080.00p | 1,131.50p | 1,057.50p | 1,131.50p | 5787991 |
03/04/2020 | 1,145.00p | 1,158.50p | 1,072.00p | 1,073.00p | 6660075 |
02/04/2020 | 1,220.00p | 1,226.50p | 1,123.00p | 1,145.00p | 5234591 |
01/04/2020 | 1,259.50p | 1,284.00p | 1,210.00p | 1,213.00p | 3555922 |
31/03/2020 | 1,286.00p | 1,328.00p | 1,277.00p | 1,305.00p | 4844758 |
30/03/2020 | 1,276.00p | 1,286.98p | 1,248.00p | 1,264.00p | 3953801 |
27/03/2020 | 1,350.00p | 1,358.50p | 1,241.50p | 1,261.00p | 7755546 |
26/03/2020 | 1,270.50p | 1,392.50p | 1,260.00p | 1,392.50p | 4310406 |
25/03/2020 | 1,241.00p | 1,332.00p | 1,229.00p | 1,317.00p | 5781960 |
24/03/2020 | 1,089.50p | 1,215.00p | 1,063.50p | 1,215.00p | 4672462 |
23/03/2020 | 1,083.50p | 1,128.00p | 1,063.50p | 1,072.50p | 5450842 |
20/03/2020 | 1,299.50p | 1,305.00p | 1,142.00p | 1,151.50p | 9930317 |
19/03/2020 | 1,158.00p | 1,170.00p | 1,094.00p | 1,130.00p | 7780077 |
18/03/2020 | 1,308.00p | 1,333.50p | 1,144.00p | 1,172.00p | 6268754 |
17/03/2020 | 1,293.00p | 1,332.50p | 1,160.50p | 1,329.00p | 7689232 |
16/03/2020 | 1,257.50p | 1,259.50p | 1,182.50p | 1,246.50p | 6834071 |
13/03/2020 | 1,298.50p | 1,377.50p | 1,255.50p | 1,298.00p | 7232761 |
12/03/2020 | 1,336.00p | 1,364.00p | 1,243.50p | 1,243.50p | 7937332 |
11/03/2020 | 1,437.00p | 1,448.00p | 1,395.00p | 1,402.50p | 7434288 |
10/03/2020 | 1,484.50p | 1,512.50p | 1,404.00p | 1,404.00p | 6593950 |
09/03/2020 | 1,523.50p | 1,523.50p | 1,460.50p | 1,475.00p | 6903537 |
06/03/2020 | 1,611.00p | 1,618.00p | 1,565.00p | 1,575.00p | 6062973 |
05/03/2020 | 1,650.00p | 1,662.00p | 1,623.50p | 1,635.00p | 4489816 |
04/03/2020 | 1,577.50p | 1,643.00p | 1,567.50p | 1,643.00p | 3905176 |
03/03/2020 | 1,575.00p | 1,598.50p | 1,561.00p | 1,578.00p | 3885478 |
02/03/2020 | 1,581.00p | 1,581.00p | 1,518.50p | 1,545.50p | 5313906 |
28/02/2020 | 1,525.00p | 1,556.38p | 1,499.00p | 1,529.00p | 6418261 |
27/02/2020 | 1,596.50p | 1,610.50p | 1,557.06p | 1,570.50p | 5302371 |
26/02/2020 | 1,594.50p | 1,616.84p | 1,584.50p | 1,612.00p | 5547353 |
25/02/2020 | 1,646.50p | 1,668.45p | 1,590.00p | 1,600.00p | 4941559 |
24/02/2020 | 1,665.00p | 1,672.00p | 1,644.00p | 1,655.50p | 2132104 |
21/02/2020 | 1,672.00p | 1,696.50p | 1,665.00p | 1,686.00p | 2648081 |
20/02/2020 | 1,683.50p | 1,686.50p | 1,663.50p | 1,676.00p | 1890462 |
19/02/2020 | 1,683.00p | 1,703.00p | 1,675.24p | 1,686.50p | 2169953 |
18/02/2020 | 1,658.50p | 1,696.06p | 1,655.00p | 1,684.50p | 3205287 |
17/02/2020 | 1,660.00p | 1,674.50p | 1,648.59p | 1,674.50p | 1395864 |
14/02/2020 | 1,650.50p | 1,666.00p | 1,640.00p | 1,659.00p | 3735278 |
13/02/2020 | 1,615.00p | 1,685.00p | 1,610.00p | 1,639.00p | 2790471 |
12/02/2020 | 1,636.50p | 1,651.50p | 1,623.00p | 1,624.50p | 2871974 |
11/02/2020 | 1,605.00p | 1,642.00p | 1,600.50p | 1,642.00p | 3528203 |
10/02/2020 | 1,595.00p | 1,604.00p | 1,588.50p | 1,600.00p | 2319111 |
07/02/2020 | 1,584.50p | 1,615.55p | 1,583.00p | 1,602.00p | 3565977 |
06/02/2020 | 1,565.50p | 1,598.00p | 1,560.50p | 1,592.50p | 4155186 |
05/02/2020 | 1,546.50p | 1,568.00p | 1,528.00p | 1,566.50p | 4790602 |
04/02/2020 | 1,548.00p | 1,550.00p | 1,523.00p | 1,537.50p | 3977776 |
03/02/2020 | 1,528.00p | 1,545.00p | 1,520.00p | 1,540.00p | 4133899 |
31/01/2020 | 1,509.00p | 1,516.01p | 1,495.00p | 1,508.50p | 3894559 |
30/01/2020 | 1,493.00p | 1,510.50p | 1,492.50p | 1,501.00p | 3736805 |
29/01/2020 | 1,509.50p | 1,510.00p | 1,495.00p | 1,500.00p | 3046387 |
28/01/2020 | 1,499.50p | 1,506.50p | 1,490.50p | 1,506.50p | 3276778 |
27/01/2020 | 1,520.50p | 1,522.50p | 1,489.50p | 1,496.00p | 5020615 |
24/01/2020 | 1,517.00p | 1,533.00p | 1,510.00p | 1,529.50p | 2876077 |
23/01/2020 | 1,505.50p | 1,515.84p | 1,498.93p | 1,505.00p | 2567777 |
22/01/2020 | 1,485.50p | 1,511.22p | 1,480.50p | 1,503.00p | 4381160 |
21/01/2020 | 1,496.00p | 1,496.00p | 1,479.50p | 1,482.50p | 2728800 |
20/01/2020 | 1,492.50p | 1,501.50p | 1,490.00p | 1,496.00p | 1968222 |
17/01/2020 | 1,480.50p | 1,502.00p | 1,480.00p | 1,495.00p | 3212059 |
16/01/2020 | 1,468.00p | 1,482.00p | 1,456.00p | 1,478.00p | 2814647 |
15/01/2020 | 1,465.00p | 1,500.14p | 1,462.00p | 1,486.50p | 3772576 |
14/01/2020 | 1,440.50p | 1,462.00p | 1,439.00p | 1,458.50p | 2045962 |
13/01/2020 | 1,433.00p | 1,452.50p | 1,427.00p | 1,444.50p | 4498692 |
10/01/2020 | 1,410.50p | 1,429.00p | 1,408.00p | 1,425.00p | 2833536 |
09/01/2020 | 1,413.00p | 1,417.50p | 1,405.50p | 1,410.50p | 2123878 |
08/01/2020 | 1,418.50p | 1,423.00p | 1,407.00p | 1,408.00p | 2519225 |
07/01/2020 | 1,433.00p | 1,440.00p | 1,414.50p | 1,423.50p | 3342022 |
06/01/2020 | 1,438.00p | 1,450.00p | 1,434.50p | 1,442.00p | 2253975 |
03/01/2020 | 1,447.00p | 1,452.50p | 1,440.29p | 1,445.00p | 2298525 |
02/01/2020 | 1,440.00p | 1,467.50p | 1,440.00p | 1,456.50p | 1719137 |
31/12/2019 | 1,447.50p | 1,462.50p | 1,438.50p | 1,438.50p | 1248809 |
30/12/2019 | 1,461.00p | 1,467.50p | 1,452.50p | 1,455.50p | 1158785 |
27/12/2019 | 1,462.50p | 1,469.50p | 1,457.00p | 1,467.50p | 1229816 |
24/12/2019 | 1,458.50p | 1,467.50p | 1,455.50p | 1,467.50p | 429105 |
23/12/2019 | 1,444.50p | 1,465.01p | 1,441.50p | 1,461.00p | 2827473 |
20/12/2019 | 1,450.00p | 1,457.50p | 1,443.50p | 1,450.00p | 4697893 |
19/12/2019 | 1,447.00p | 1,461.50p | 1,439.06p | 1,455.50p | 3254024 |
18/12/2019 | 1,450.00p | 1,458.07p | 1,435.00p | 1,442.50p | 2685909 |
17/12/2019 | 1,462.50p | 1,475.00p | 1,444.52p | 1,450.50p | 4651437 |
16/12/2019 | 1,416.00p | 1,467.00p | 1,410.50p | 1,459.50p | 5729309 |
13/12/2019 | 1,391.00p | 1,444.50p | 1,381.50p | 1,415.50p | 10486165 |
12/12/2019 | 1,324.00p | 1,334.50p | 1,309.50p | 1,309.50p | 3095847 |
11/12/2019 | 1,308.00p | 1,321.00p | 1,298.00p | 1,321.00p | 2646364 |
10/12/2019 | 1,323.50p | 1,323.50p | 1,309.50p | 1,310.00p | 2380395 |
09/12/2019 | 1,314.50p | 1,320.10p | 1,308.00p | 1,318.00p | 1992547 |
06/12/2019 | 1,312.50p | 1,322.00p | 1,311.26p | 1,322.00p | 1793048 |
05/12/2019 | 1,303.00p | 1,323.35p | 1,303.00p | 1,315.00p | 2465653 |
04/12/2019 | 1,276.00p | 1,301.50p | 1,276.00p | 1,300.50p | 3642458 |
03/12/2019 | 1,276.50p | 1,290.50p | 1,270.50p | 1,280.00p | 3376159 |
02/12/2019 | 1,296.50p | 1,303.00p | 1,279.50p | 1,280.50p | 5317824 |
29/11/2019 | 1,317.00p | 1,319.00p | 1,298.00p | 1,300.00p | 2688140 |
28/11/2019 | 1,311.00p | 1,320.50p | 1,306.50p | 1,318.00p | 1868804 |
27/11/2019 | 1,322.50p | 1,327.00p | 1,312.50p | 1,312.50p | 3147151 |
26/11/2019 | 1,333.00p | 1,337.00p | 1,320.00p | 1,320.00p | 6472395 |
25/11/2019 | 1,309.00p | 1,336.00p | 1,307.50p | 1,336.00p | 2323102 |
22/11/2019 | 1,298.50p | 1,313.00p | 1,295.00p | 1,313.00p | 2308045 |
21/11/2019 | 1,306.00p | 1,317.50p | 1,297.00p | 1,300.00p | 2474836 |
20/11/2019 | 1,316.00p | 1,323.50p | 1,304.00p | 1,311.00p | 1534643 |
19/11/2019 | 1,335.00p | 1,338.50p | 1,314.50p | 1,316.00p | 2253791 |
18/11/2019 | 1,305.50p | 1,347.50p | 1,302.50p | 1,336.50p | 3396771 |
15/11/2019 | 1,311.00p | 1,315.00p | 1,291.50p | 1,309.00p | 2046945 |
14/11/2019 | 1,315.00p | 1,324.50p | 1,305.00p | 1,306.50p | 2478579 |
13/11/2019 | 1,335.00p | 1,335.00p | 1,277.50p | 1,322.00p | 4108108 |
12/11/2019 | 1,265.00p | 1,292.00p | 1,265.00p | 1,290.00p | 2970036 |
11/11/2019 | 1,246.50p | 1,272.00p | 1,241.00p | 1,266.00p | 2839761 |
08/11/2019 | 1,241.50p | 1,258.50p | 1,241.50p | 1,250.00p | 2396358 |
07/11/2019 | 1,275.00p | 1,279.50p | 1,243.50p | 1,247.50p | 2804411 |
06/11/2019 | 1,280.50p | 1,280.50p | 1,259.00p | 1,276.50p | 2501564 |
05/11/2019 | 1,283.00p | 1,287.50p | 1,274.50p | 1,280.00p | 2417834 |
04/11/2019 | 1,291.50p | 1,293.00p | 1,278.50p | 1,281.50p | 1782080 |
01/11/2019 | 1,291.00p | 1,296.00p | 1,284.50p | 1,290.50p | 1963373 |
31/10/2019 | 1,285.50p | 1,296.00p | 1,280.50p | 1,283.50p | 3236849 |
30/10/2019 | 1,273.50p | 1,284.00p | 1,267.50p | 1,280.50p | 3195452 |
29/10/2019 | 1,293.00p | 1,296.50p | 1,251.00p | 1,271.50p | 5947009 |
28/10/2019 | 1,300.50p | 1,302.00p | 1,290.50p | 1,297.00p | 2602408 |
25/10/2019 | 1,313.00p | 1,319.00p | 1,296.50p | 1,301.00p | 2130904 |
24/10/2019 | 1,314.50p | 1,326.50p | 1,313.50p | 1,316.00p | 2565041 |
23/10/2019 | 1,320.50p | 1,325.50p | 1,308.50p | 1,322.50p | 2089337 |
22/10/2019 | 1,322.50p | 1,331.00p | 1,311.00p | 1,318.50p | 2789369 |
21/10/2019 | 1,307.00p | 1,327.00p | 1,303.70p | 1,310.50p | 2574830 |
18/10/2019 | 1,307.50p | 1,319.00p | 1,303.00p | 1,308.50p | 2133479 |
17/10/2019 | 1,306.50p | 1,325.00p | 1,300.50p | 1,313.00p | 3193648 |
16/10/2019 | 1,316.50p | 1,322.50p | 1,282.00p | 1,305.50p | 3597028 |
15/10/2019 | 1,296.50p | 1,320.00p | 1,289.00p | 1,314.00p | 3940252 |
14/10/2019 | 1,293.50p | 1,300.00p | 1,270.50p | 1,281.50p | 4438450 |
11/10/2019 | 1,241.50p | 1,314.50p | 1,237.00p | 1,309.00p | 5740716 |
10/10/2019 | 1,240.50p | 1,245.50p | 1,229.75p | 1,245.50p | 2366983 |
09/10/2019 | 1,245.00p | 1,254.50p | 1,240.50p | 1,243.50p | 4386515 |
08/10/2019 | 1,260.00p | 1,263.50p | 1,237.50p | 1,240.00p | 3023607 |
07/10/2019 | 1,247.50p | 1,260.50p | 1,245.50p | 1,257.00p | 2209465 |
04/10/2019 | 1,228.50p | 1,265.00p | 1,225.50p | 1,253.00p | 9624600 |
03/10/2019 | 1,216.00p | 1,237.00p | 1,210.00p | 1,230.50p | 2484185 |
02/10/2019 | 1,250.00p | 1,254.00p | 1,216.50p | 1,220.00p | 5989783 |
01/10/2019 | 1,250.00p | 1,253.50p | 1,239.50p | 1,252.00p | 3078035 |
30/09/2019 | 1,249.00p | 1,261.50p | 1,245.50p | 1,245.50p | 3267253 |
27/09/2019 | 1,240.50p | 1,249.00p | 1,226.50p | 1,243.50p | 2080983 |
26/09/2019 | 1,210.00p | 1,245.50p | 1,208.50p | 1,240.00p | 3553796 |
25/09/2019 | 1,226.00p | 1,232.50p | 1,221.50p | 1,226.50p | 2383176 |
24/09/2019 | 1,227.00p | 1,237.94p | 1,221.00p | 1,228.50p | 2135026 |
23/09/2019 | 1,238.00p | 1,239.50p | 1,216.00p | 1,221.50p | 3489808 |
20/09/2019 | 1,236.00p | 1,250.00p | 1,233.00p | 1,236.00p | 9249474 |
19/09/2019 | 1,226.00p | 1,236.00p | 1,212.50p | 1,236.00p | 5041311 |
18/09/2019 | 1,210.50p | 1,228.00p | 1,210.00p | 1,228.00p | 4416913 |
17/09/2019 | 1,196.00p | 1,216.50p | 1,196.00p | 1,212.50p | 5998668 |
16/09/2019 | 1,180.50p | 1,210.00p | 1,173.02p | 1,200.00p | 5333544 |
13/09/2019 | 1,191.50p | 1,193.25p | 1,176.50p | 1,183.50p | 5265045 |
12/09/2019 | 1,163.50p | 1,166.00p | 1,146.50p | 1,166.00p | 3067500 |
11/09/2019 | 1,142.50p | 1,161.50p | 1,140.50p | 1,160.00p | 3250830 |
10/09/2019 | 1,143.50p | 1,154.50p | 1,133.50p | 1,144.50p | 3811452 |
09/09/2019 | 1,156.00p | 1,156.63p | 1,135.50p | 1,139.50p | 4146166 |
06/09/2019 | 1,168.00p | 1,168.00p | 1,141.50p | 1,150.00p | 3660549 |
05/09/2019 | 1,174.00p | 1,174.50p | 1,159.00p | 1,168.50p | 3061774 |
04/09/2019 | 1,157.50p | 1,173.50p | 1,153.50p | 1,169.00p | 2302721 |
03/09/2019 | 1,149.50p | 1,156.00p | 1,141.00p | 1,156.00p | 3184752 |
02/09/2019 | 1,150.50p | 1,161.50p | 1,146.50p | 1,149.00p | 5451103 |
30/08/2019 | 1,127.50p | 1,152.50p | 1,126.00p | 1,151.00p | 3755546 |
29/08/2019 | 1,110.00p | 1,128.00p | 1,108.00p | 1,124.50p | 3231090 |
28/08/2019 | 1,133.50p | 1,135.50p | 1,114.50p | 1,119.00p | 2612008 |
27/08/2019 | 1,119.50p | 1,135.16p | 1,112.00p | 1,128.50p | 3591916 |
23/08/2019 | 1,098.00p | 1,133.00p | 1,097.50p | 1,124.00p | 3857856 |
22/08/2019 | 1,095.00p | 1,099.00p | 1,091.50p | 1,095.50p | 2093086 |
21/08/2019 | 1,097.50p | 1,102.50p | 1,094.50p | 1,097.00p | 2405872 |
20/08/2019 | 1,108.50p | 1,116.00p | 1,097.50p | 1,097.50p | 2387047 |
19/08/2019 | 1,110.50p | 1,114.50p | 1,103.00p | 1,113.00p | 3228881 |
16/08/2019 | 1,118.00p | 1,122.50p | 1,104.90p | 1,107.00p | 2636302 |
15/08/2019 | 1,109.50p | 1,113.93p | 1,102.50p | 1,104.00p | 3656838 |
14/08/2019 | 1,117.50p | 1,121.50p | 1,108.00p | 1,110.00p | 3084574 |
13/08/2019 | 1,109.00p | 1,122.00p | 1,106.50p | 1,118.50p | 3060417 |
12/08/2019 | 1,093.00p | 1,111.00p | 1,090.50p | 1,109.50p | 3579267 |
09/08/2019 | 1,087.50p | 1,099.00p | 1,086.00p | 1,094.50p | 6922855 |
*Close Price adjusted for both dividends and splits