Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2020 | 458.90p | 468.30p | 452.40p | 460.20p | 8525285 |
05/06/2020 | 439.90p | 468.70p | 437.70p | 464.50p | 11461282 |
04/06/2020 | 423.00p | 438.00p | 421.80p | 431.00p | 11657547 |
03/06/2020 | 403.00p | 428.00p | 400.50p | 427.30p | 10929669 |
02/06/2020 | 399.80p | 409.50p | 396.00p | 400.50p | 6203310 |
01/06/2020 | 381.10p | 400.50p | 379.43p | 400.30p | 8163508 |
29/05/2020 | 383.40p | 390.20p | 368.40p | 368.40p | 17283547 |
28/05/2020 | 412.70p | 412.70p | 388.08p | 392.10p | 8344813 |
27/05/2020 | 399.70p | 424.70p | 396.00p | 411.40p | 9167237 |
26/05/2020 | 389.20p | 401.00p | 386.00p | 401.00p | 6152898 |
25/05/2020 | 381.30p | 389.50p | 373.30p | 382.00p | 8448726 |
22/05/2020 | 381.30p | 389.50p | 373.30p | 382.00p | 8448726 |
21/05/2020 | 407.10p | 407.90p | 390.50p | 391.50p | 8064296 |
20/05/2020 | 405.10p | 413.50p | 397.00p | 413.50p | 7492222 |
19/05/2020 | 403.40p | 415.90p | 400.20p | 410.80p | 6746982 |
18/05/2020 | 391.60p | 405.60p | 383.60p | 402.30p | 6569230 |
15/05/2020 | 391.00p | 394.50p | 381.80p | 387.00p | 5349773 |
14/05/2020 | 391.00p | 393.60p | 373.90p | 388.10p | 7745204 |
13/05/2020 | 398.50p | 404.45p | 389.90p | 389.90p | 6160735 |
12/05/2020 | 402.70p | 408.10p | 400.10p | 401.60p | 4570009 |
11/05/2020 | 415.80p | 416.90p | 398.40p | 404.80p | 5947115 |
08/05/2020 | 395.70p | 413.40p | 392.50p | 413.40p | 4872037 |
07/05/2020 | 395.70p | 413.40p | 392.50p | 413.40p | 4872037 |
06/05/2020 | 400.10p | 407.30p | 392.50p | 393.70p | 4976737 |
05/05/2020 | 398.00p | 405.60p | 395.30p | 400.80p | 5377375 |
04/05/2020 | 400.10p | 401.90p | 389.30p | 390.30p | 4631444 |
01/05/2020 | 402.80p | 424.20p | 402.00p | 408.50p | 4078854 |
30/04/2020 | 436.20p | 439.80p | 407.20p | 407.50p | 10167009 |
29/04/2020 | 414.00p | 435.00p | 399.20p | 435.00p | 12618976 |
28/04/2020 | 383.50p | 394.00p | 376.60p | 389.90p | 15774423 |
27/04/2020 | 384.00p | 384.40p | 376.00p | 383.10p | 5954843 |
24/04/2020 | 385.10p | 389.20p | 376.30p | 376.30p | 5677194 |
23/04/2020 | 382.70p | 393.70p | 381.70p | 391.90p | 8993501 |
22/04/2020 | 386.70p | 391.50p | 378.40p | 382.80p | 10633638 |
21/04/2020 | 395.20p | 399.50p | 381.20p | 381.50p | 9029815 |
20/04/2020 | 409.00p | 410.40p | 390.00p | 399.80p | 6848239 |
17/04/2020 | 410.00p | 412.20p | 400.00p | 406.50p | 9838545 |
16/04/2020 | 404.60p | 410.85p | 391.90p | 397.00p | 10111602 |
15/04/2020 | 424.10p | 427.40p | 393.80p | 394.00p | 12485412 |
14/04/2020 | 455.20p | 459.80p | 422.20p | 424.20p | 7332705 |
09/04/2020 | 447.20p | 453.20p | 435.30p | 450.90p | 6174691 |
08/04/2020 | 428.80p | 437.10p | 420.20p | 437.10p | 5373687 |
07/04/2020 | 430.10p | 441.50p | 424.30p | 434.10p | 6731861 |
06/04/2020 | 417.30p | 426.20p | 410.20p | 421.10p | 5310674 |
03/04/2020 | 396.60p | 410.50p | 396.00p | 406.40p | 5301718 |
02/04/2020 | 414.30p | 425.40p | 391.70p | 398.40p | 8290751 |
01/04/2020 | 418.60p | 423.20p | 404.80p | 413.40p | 9731475 |
31/03/2020 | 456.40p | 457.90p | 435.70p | 445.80p | 9838190 |
30/03/2020 | 464.10p | 467.59p | 447.90p | 455.50p | 8187034 |
27/03/2020 | 464.20p | 471.60p | 459.00p | 466.70p | 8456902 |
26/03/2020 | 455.30p | 487.40p | 453.30p | 481.00p | 8618965 |
25/03/2020 | 467.60p | 497.40p | 452.70p | 473.40p | 11580731 |
24/03/2020 | 439.10p | 450.60p | 421.55p | 450.60p | 12203930 |
23/03/2020 | 422.60p | 452.40p | 417.50p | 421.10p | 17606976 |
20/03/2020 | 471.60p | 471.60p | 431.30p | 446.50p | 21086456 |
19/03/2020 | 463.10p | 478.30p | 451.20p | 451.20p | 18103668 |
18/03/2020 | 444.00p | 474.20p | 442.30p | 453.00p | 13725612 |
17/03/2020 | 459.00p | 466.90p | 433.70p | 456.50p | 14820372 |
16/03/2020 | 434.40p | 453.00p | 400.80p | 442.00p | 14727232 |
13/03/2020 | 447.30p | 475.10p | 427.80p | 436.90p | 18990744 |
12/03/2020 | 455.60p | 459.50p | 417.80p | 418.20p | 21028258 |
11/03/2020 | 481.60p | 496.40p | 467.20p | 471.90p | 14305845 |
10/03/2020 | 467.40p | 499.50p | 461.50p | 473.20p | 13746191 |
09/03/2020 | 479.50p | 486.80p | 456.30p | 456.30p | 18083208 |
06/03/2020 | 521.80p | 534.80p | 519.60p | 519.60p | 9241817 |
05/03/2020 | 545.40p | 545.40p | 527.20p | 532.20p | 14386602 |
04/03/2020 | 539.40p | 562.40p | 538.20p | 558.40p | 11702903 |
03/03/2020 | 558.00p | 563.80p | 535.60p | 538.20p | 14144745 |
02/03/2020 | 571.00p | 576.80p | 534.20p | 550.40p | 14839365 |
28/02/2020 | 560.00p | 569.60p | 544.00p | 562.60p | 17293504 |
27/02/2020 | 590.00p | 590.00p | 558.60p | 570.60p | 11349990 |
26/02/2020 | 586.20p | 592.60p | 577.00p | 591.60p | 6090643 |
25/02/2020 | 610.80p | 610.80p | 583.20p | 584.40p | 6838797 |
24/02/2020 | 615.00p | 616.20p | 596.80p | 606.60p | 5908159 |
21/02/2020 | 620.00p | 630.80p | 616.20p | 627.00p | 5688757 |
20/02/2020 | 631.20p | 632.40p | 621.00p | 621.20p | 4623188 |
19/02/2020 | 638.00p | 643.20p | 626.20p | 626.20p | 6085814 |
18/02/2020 | 633.00p | 634.40p | 620.20p | 630.60p | 5762536 |
17/02/2020 | 639.80p | 643.40p | 635.20p | 635.20p | 2778441 |
14/02/2020 | 637.80p | 642.40p | 632.20p | 635.20p | 3131482 |
13/02/2020 | 641.20p | 641.40p | 625.80p | 634.20p | 4450766 |
12/02/2020 | 643.20p | 648.40p | 641.00p | 641.40p | 3936891 |
11/02/2020 | 635.80p | 646.40p | 631.20p | 642.80p | 5415213 |
10/02/2020 | 634.20p | 643.00p | 628.80p | 630.60p | 3175070 |
07/02/2020 | 636.60p | 639.00p | 625.60p | 636.80p | 4733425 |
06/02/2020 | 647.00p | 650.60p | 636.80p | 638.80p | 6266547 |
05/02/2020 | 633.80p | 651.80p | 632.00p | 640.80p | 10902100 |
04/02/2020 | 638.60p | 645.40p | 637.20p | 638.40p | 4145068 |
03/02/2020 | 631.40p | 637.60p | 630.00p | 630.60p | 4028365 |
31/01/2020 | 647.40p | 648.40p | 629.40p | 631.00p | 6231265 |
30/01/2020 | 652.60p | 658.40p | 644.80p | 649.60p | 4679857 |
29/01/2020 | 666.60p | 667.80p | 656.60p | 660.20p | 4355073 |
28/01/2020 | 662.80p | 665.20p | 655.60p | 662.00p | 5654441 |
27/01/2020 | 677.20p | 680.60p | 654.60p | 657.60p | 5439816 |
24/01/2020 | 689.40p | 694.00p | 686.00p | 688.80p | 2325158 |
23/01/2020 | 686.80p | 695.20p | 680.40p | 680.40p | 4218851 |
22/01/2020 | 693.60p | 698.60p | 682.20p | 689.00p | 2870554 |
21/01/2020 | 692.00p | 693.26p | 681.60p | 691.00p | 3522713 |
20/01/2020 | 700.80p | 701.50p | 695.60p | 699.40p | 1889159 |
17/01/2020 | 701.60p | 704.00p | 697.40p | 702.00p | 4063524 |
16/01/2020 | 701.80p | 703.60p | 693.80p | 701.60p | 3180155 |
15/01/2020 | 715.20p | 718.60p | 701.00p | 703.20p | 3964462 |
14/01/2020 | 710.60p | 718.20p | 706.20p | 716.60p | 3913678 |
13/01/2020 | 711.20p | 714.00p | 702.60p | 714.00p | 3287244 |
10/01/2020 | 711.80p | 714.20p | 703.00p | 710.60p | 2709054 |
09/01/2020 | 703.20p | 712.20p | 701.10p | 707.80p | 4051356 |
08/01/2020 | 695.20p | 700.80p | 687.00p | 698.80p | 3839053 |
07/01/2020 | 707.60p | 709.40p | 698.60p | 701.60p | 4094406 |
06/01/2020 | 712.00p | 712.40p | 698.40p | 707.00p | 4357534 |
03/01/2020 | 713.20p | 720.80p | 709.60p | 720.80p | 2968067 |
02/01/2020 | 712.40p | 724.00p | 711.00p | 720.00p | 2573708 |
31/12/2019 | 712.80p | 717.40p | 706.40p | 712.40p | 1181302 |
30/12/2019 | 717.80p | 720.20p | 715.30p | 717.80p | 2514042 |
27/12/2019 | 721.60p | 726.20p | 710.82p | 722.80p | 2568982 |
24/12/2019 | 730.00p | 732.00p | 724.60p | 727.00p | 1269841 |
23/12/2019 | 719.60p | 727.40p | 719.00p | 725.60p | 1965498 |
20/12/2019 | 732.60p | 736.20p | 721.00p | 723.20p | 8993342 |
19/12/2019 | 730.00p | 739.40p | 705.41p | 738.60p | 4435092 |
18/12/2019 | 724.00p | 736.20p | 724.00p | 733.00p | 4273623 |
17/12/2019 | 724.20p | 730.80p | 720.00p | 729.40p | 5382847 |
16/12/2019 | 702.40p | 731.00p | 702.20p | 721.20p | 5286135 |
13/12/2019 | 716.00p | 718.40p | 703.20p | 704.80p | 8644284 |
12/12/2019 | 692.60p | 723.20p | 689.80p | 718.00p | 9449278 |
11/12/2019 | 682.00p | 695.20p | 682.00p | 691.20p | 6120637 |
10/12/2019 | 680.00p | 684.40p | 671.00p | 682.80p | 4789690 |
09/12/2019 | 672.20p | 683.40p | 672.20p | 678.40p | 3991868 |
06/12/2019 | 675.00p | 680.20p | 674.60p | 675.80p | 5872719 |
05/12/2019 | 676.40p | 680.40p | 671.00p | 671.60p | 4345597 |
04/12/2019 | 676.00p | 682.00p | 673.20p | 679.00p | 4923363 |
03/12/2019 | 693.20p | 694.00p | 676.20p | 677.20p | 6007517 |
02/12/2019 | 698.20p | 705.00p | 692.20p | 694.20p | 4055616 |
29/11/2019 | 690.00p | 703.00p | 687.20p | 697.40p | 4997082 |
28/11/2019 | 699.20p | 703.00p | 694.80p | 696.00p | 2664975 |
27/11/2019 | 704.60p | 709.60p | 702.60p | 703.80p | 5539770 |
26/11/2019 | 700.40p | 705.20p | 698.00p | 705.00p | 7791612 |
25/11/2019 | 694.40p | 703.20p | 691.60p | 701.40p | 4079509 |
22/11/2019 | 683.00p | 693.00p | 678.40p | 690.20p | 4650910 |
21/11/2019 | 680.00p | 681.20p | 670.90p | 679.20p | 8458455 |
20/11/2019 | 692.00p | 692.00p | 682.20p | 686.00p | 5512054 |
19/11/2019 | 699.80p | 702.60p | 693.40p | 696.60p | 5209581 |
18/11/2019 | 701.20p | 706.60p | 696.00p | 697.60p | 3605591 |
15/11/2019 | 698.00p | 703.60p | 687.60p | 703.20p | 6005387 |
14/11/2019 | 704.80p | 708.00p | 701.98p | 703.60p | 4556303 |
13/11/2019 | 703.40p | 708.80p | 696.60p | 708.80p | 4709100 |
12/11/2019 | 713.00p | 717.00p | 709.20p | 713.00p | 4930947 |
11/11/2019 | 715.40p | 717.80p | 704.60p | 712.60p | 5774677 |
08/11/2019 | 729.80p | 735.20p | 723.80p | 726.00p | 4867025 |
07/11/2019 | 733.80p | 737.00p | 729.80p | 733.60p | 6524795 |
06/11/2019 | 733.00p | 739.60p | 730.80p | 735.00p | 5585833 |
05/11/2019 | 715.60p | 740.80p | 715.60p | 736.60p | 9020338 |
04/11/2019 | 709.60p | 720.40p | 709.60p | 718.20p | 4368399 |
01/11/2019 | 695.80p | 709.40p | 693.80p | 706.00p | 8042886 |
31/10/2019 | 707.20p | 709.40p | 691.80p | 701.00p | 9690958 |
30/10/2019 | 705.20p | 719.60p | 705.00p | 712.80p | 8120883 |
29/10/2019 | 689.80p | 699.60p | 688.40p | 695.00p | 5588762 |
28/10/2019 | 685.80p | 697.70p | 685.20p | 692.20p | 4696825 |
25/10/2019 | 699.40p | 701.60p | 689.60p | 692.00p | 7668220 |
24/10/2019 | 690.00p | 702.00p | 685.20p | 702.00p | 7219886 |
23/10/2019 | 679.40p | 688.80p | 678.00p | 688.80p | 5917263 |
22/10/2019 | 664.60p | 686.00p | 663.20p | 683.60p | 6665916 |
21/10/2019 | 655.20p | 667.20p | 648.00p | 665.00p | 7979911 |
18/10/2019 | 655.20p | 660.00p | 650.80p | 651.40p | 4722105 |
17/10/2019 | 658.40p | 664.80p | 655.80p | 659.40p | 5453640 |
16/10/2019 | 656.00p | 662.80p | 654.20p | 658.40p | 4606389 |
15/10/2019 | 654.40p | 664.00p | 650.00p | 662.60p | 4935946 |
14/10/2019 | 648.00p | 655.60p | 645.80p | 654.80p | 4371888 |
11/10/2019 | 643.40p | 662.80p | 642.20p | 655.40p | 5271899 |
10/10/2019 | 635.60p | 648.40p | 633.00p | 647.20p | 6325745 |
09/10/2019 | 628.60p | 639.80p | 628.60p | 635.20p | 4541707 |
08/10/2019 | 644.00p | 644.00p | 627.40p | 632.00p | 9305586 |
07/10/2019 | 639.40p | 639.60p | 630.60p | 637.40p | 4955436 |
04/10/2019 | 640.40p | 641.00p | 630.02p | 638.60p | 4619803 |
03/10/2019 | 650.00p | 654.00p | 631.60p | 641.20p | 5911119 |
02/10/2019 | 666.00p | 666.80p | 650.20p | 652.80p | 9689978 |
01/10/2019 | 684.60p | 684.60p | 666.00p | 666.80p | 5048691 |
30/09/2019 | 685.20p | 692.60p | 682.80p | 684.20p | 4777386 |
27/09/2019 | 681.80p | 688.60p | 680.60p | 683.00p | 4695691 |
26/09/2019 | 676.60p | 686.40p | 672.80p | 680.40p | 4602020 |
25/09/2019 | 672.80p | 675.20p | 664.40p | 675.00p | 5960637 |
24/09/2019 | 686.40p | 689.80p | 674.00p | 675.00p | 6234181 |
23/09/2019 | 687.40p | 690.20p | 676.20p | 685.00p | 5154207 |
20/09/2019 | 685.20p | 691.00p | 683.20p | 688.20p | 16678463 |
19/09/2019 | 681.20p | 693.20p | 680.20p | 690.60p | 9480030 |
18/09/2019 | 695.20p | 698.20p | 680.20p | 680.20p | 8106222 |
17/09/2019 | 684.00p | 693.60p | 683.00p | 690.00p | 7010504 |
16/09/2019 | 692.60p | 694.60p | 683.20p | 690.80p | 7888644 |
13/09/2019 | 681.80p | 706.60p | 674.80p | 701.40p | 8110501 |
12/09/2019 | 677.00p | 685.60p | 670.60p | 681.80p | 6081297 |
11/09/2019 | 682.00p | 698.40p | 680.60p | 682.40p | 8119183 |
10/09/2019 | 661.20p | 687.80p | 657.00p | 683.00p | 8401184 |
09/09/2019 | 651.40p | 660.60p | 647.20p | 659.20p | 5272574 |
06/09/2019 | 648.00p | 651.19p | 645.00p | 649.00p | 4844718 |
05/09/2019 | 642.40p | 647.00p | 634.80p | 645.80p | 6647087 |
04/09/2019 | 632.00p | 649.40p | 631.40p | 643.40p | 9938599 |
03/09/2019 | 626.00p | 629.60p | 623.80p | 624.80p | 6012206 |
02/09/2019 | 617.00p | 632.60p | 617.00p | 627.80p | 5058115 |
30/08/2019 | 621.00p | 627.20p | 618.80p | 622.00p | 8268853 |
29/08/2019 | 604.80p | 621.40p | 603.40p | 621.00p | 5954147 |
28/08/2019 | 605.40p | 615.40p | 598.40p | 610.60p | 5406478 |
27/08/2019 | 606.60p | 611.83p | 600.80p | 606.80p | 6613059 |
*Close Price adjusted for both dividends and splits