Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/05/2020 | 475.40p | 545.50p | 474.86p | 512.00p | 1531935 |
22/05/2020 | 475.40p | 545.50p | 474.86p | 512.00p | 1523496 |
21/05/2020 | 460.60p | 496.20p | 450.60p | 496.20p | 1216112 |
20/05/2020 | 446.80p | 476.00p | 433.40p | 468.80p | 1935923 |
19/05/2020 | 434.00p | 454.40p | 418.00p | 438.40p | 1949958 |
18/05/2020 | 410.40p | 427.60p | 399.00p | 425.60p | 1429955 |
15/05/2020 | 350.00p | 392.60p | 350.00p | 391.80p | 1701186 |
14/05/2020 | 369.80p | 369.80p | 346.01p | 353.40p | 1493730 |
13/05/2020 | 348.00p | 369.80p | 344.20p | 365.00p | 1112865 |
12/05/2020 | 358.20p | 358.20p | 346.40p | 355.20p | 1549337 |
11/05/2020 | 390.40p | 418.42p | 342.80p | 360.00p | 2392827 |
08/05/2020 | 360.00p | 378.00p | 344.40p | 378.00p | 1138064 |
07/05/2020 | 360.00p | 378.00p | 344.40p | 378.00p | 1112771 |
06/05/2020 | 349.60p | 360.00p | 341.40p | 350.00p | 1410611 |
05/05/2020 | 352.20p | 357.40p | 342.40p | 357.00p | 730474 |
04/05/2020 | 365.20p | 367.00p | 339.00p | 342.60p | 1344420 |
01/05/2020 | 378.80p | 384.00p | 347.03p | 372.60p | 650588 |
30/04/2020 | 378.00p | 399.56p | 370.80p | 379.40p | 1107807 |
29/04/2020 | 368.00p | 376.80p | 359.20p | 373.60p | 1895488 |
28/04/2020 | 350.00p | 367.40p | 348.00p | 358.00p | 928178 |
27/04/2020 | 351.60p | 356.20p | 341.00p | 349.60p | 778012 |
24/04/2020 | 343.00p | 346.19p | 335.08p | 338.40p | 653607 |
23/04/2020 | 347.80p | 352.80p | 336.20p | 342.40p | 1117490 |
22/04/2020 | 349.00p | 361.20p | 344.20p | 344.20p | 1002209 |
21/04/2020 | 348.00p | 361.34p | 344.20p | 349.80p | 714319 |
20/04/2020 | 369.20p | 377.40p | 350.60p | 353.40p | 1208611 |
17/04/2020 | 351.20p | 366.60p | 348.30p | 356.00p | 1482949 |
16/04/2020 | 341.60p | 354.60p | 328.33p | 346.80p | 1206949 |
15/04/2020 | 336.60p | 349.40p | 315.20p | 327.40p | 686100 |
14/04/2020 | 347.00p | 363.60p | 335.40p | 348.80p | 1353597 |
09/04/2020 | 345.40p | 363.23p | 324.20p | 337.20p | 1073023 |
08/04/2020 | 348.80p | 356.60p | 324.20p | 330.00p | 946096 |
07/04/2020 | 318.80p | 374.20p | 318.80p | 349.60p | 2397607 |
06/04/2020 | 284.80p | 326.80p | 281.00p | 315.00p | 1794492 |
03/04/2020 | 297.60p | 304.00p | 273.20p | 278.00p | 900041 |
02/04/2020 | 318.60p | 318.60p | 277.40p | 287.40p | 1095955 |
01/04/2020 | 349.80p | 349.80p | 310.60p | 310.60p | 1444922 |
31/03/2020 | 308.00p | 348.00p | 301.00p | 340.00p | 1775675 |
30/03/2020 | 305.00p | 314.50p | 289.50p | 300.00p | 1281892 |
27/03/2020 | 300.00p | 318.50p | 293.05p | 318.50p | 1425413 |
26/03/2020 | 277.00p | 333.30p | 269.67p | 312.00p | 1734878 |
25/03/2020 | 250.00p | 290.00p | 249.50p | 290.00p | 2456164 |
24/03/2020 | 210.00p | 243.50p | 208.00p | 240.00p | 2289382 |
23/03/2020 | 227.00p | 227.00p | 187.20p | 202.50p | 1650880 |
20/03/2020 | 250.00p | 275.36p | 208.73p | 225.50p | 3619072 |
19/03/2020 | 218.00p | 245.00p | 205.00p | 245.00p | 2503917 |
18/03/2020 | 221.50p | 221.50p | 201.50p | 210.00p | 3779040 |
17/03/2020 | 274.00p | 298.50p | 229.50p | 229.50p | 1868067 |
16/03/2020 | 360.00p | 360.00p | 278.50p | 285.50p | 1679565 |
13/03/2020 | 358.50p | 382.50p | 337.50p | 362.00p | 1722131 |
12/03/2020 | 367.50p | 367.50p | 329.50p | 358.50p | 1492465 |
11/03/2020 | 410.00p | 418.00p | 391.00p | 391.00p | 1847479 |
10/03/2020 | 386.50p | 410.50p | 384.50p | 396.00p | 692870 |
09/03/2020 | 410.00p | 410.00p | 379.00p | 384.50p | 1267600 |
06/03/2020 | 445.00p | 451.00p | 410.00p | 415.00p | 1071642 |
05/03/2020 | 491.50p | 493.00p | 451.50p | 453.00p | 758473 |
04/03/2020 | 480.00p | 493.50p | 470.00p | 491.50p | 706882 |
03/03/2020 | 445.00p | 478.50p | 444.00p | 475.50p | 1096707 |
02/03/2020 | 478.00p | 478.00p | 435.50p | 444.50p | 951715 |
28/02/2020 | 465.00p | 473.05p | 446.50p | 464.00p | 2951108 |
27/02/2020 | 500.00p | 502.00p | 477.00p | 480.00p | 638040 |
26/02/2020 | 525.00p | 525.00p | 493.00p | 508.00p | 799781 |
25/02/2020 | 535.00p | 540.78p | 523.00p | 525.00p | 668124 |
24/02/2020 | 542.00p | 545.00p | 528.00p | 535.00p | 608117 |
21/02/2020 | 546.00p | 556.00p | 541.00p | 547.00p | 559628 |
20/02/2020 | 552.00p | 559.57p | 541.00p | 545.00p | 340329 |
19/02/2020 | 556.00p | 559.00p | 539.21p | 543.00p | 223195 |
18/02/2020 | 547.00p | 556.00p | 545.00p | 552.00p | 498230 |
17/02/2020 | 547.00p | 556.00p | 545.00p | 552.00p | 316839 |
14/02/2020 | 542.00p | 546.00p | 533.00p | 545.00p | 671076 |
13/02/2020 | 505.00p | 549.00p | 505.00p | 538.00p | 1184976 |
12/02/2020 | 507.00p | 520.00p | 504.40p | 516.00p | 969986 |
11/02/2020 | 501.00p | 509.00p | 500.00p | 507.00p | 353637 |
10/02/2020 | 512.00p | 512.00p | 497.50p | 502.00p | 339658 |
07/02/2020 | 498.00p | 507.00p | 489.50p | 502.00p | 668935 |
06/02/2020 | 503.00p | 503.00p | 492.00p | 497.50p | 289387 |
05/02/2020 | 485.50p | 502.00p | 485.50p | 495.00p | 278882 |
04/02/2020 | 493.50p | 497.50p | 485.50p | 494.00p | 276116 |
03/02/2020 | 471.50p | 485.00p | 471.50p | 484.50p | 435138 |
31/01/2020 | 488.50p | 488.50p | 468.50p | 472.00p | 457435 |
30/01/2020 | 484.00p | 488.50p | 479.00p | 480.00p | 456604 |
29/01/2020 | 483.00p | 494.00p | 483.00p | 483.00p | 205225 |
28/01/2020 | 490.00p | 490.00p | 472.90p | 482.50p | 430145 |
27/01/2020 | 484.00p | 492.00p | 477.00p | 478.00p | 855265 |
24/01/2020 | 497.00p | 512.00p | 491.50p | 500.00p | 685819 |
23/01/2020 | 508.00p | 508.00p | 498.50p | 503.00p | 751276 |
22/01/2020 | 475.00p | 509.00p | 475.00p | 507.00p | 683873 |
21/01/2020 | 473.00p | 479.50p | 470.00p | 479.50p | 454376 |
20/01/2020 | 478.00p | 478.00p | 465.50p | 472.50p | 214761 |
17/01/2020 | 472.00p | 475.00p | 463.50p | 475.00p | 499360 |
16/01/2020 | 466.00p | 471.50p | 461.00p | 468.00p | 640813 |
15/01/2020 | 474.00p | 474.00p | 462.50p | 468.00p | 478576 |
14/01/2020 | 470.00p | 472.50p | 464.50p | 469.50p | 777543 |
13/01/2020 | 471.00p | 472.00p | 462.10p | 469.00p | 335443 |
10/01/2020 | 465.50p | 465.70p | 458.00p | 462.50p | 317092 |
09/01/2020 | 474.00p | 474.00p | 456.50p | 462.50p | 497929 |
08/01/2020 | 468.50p | 468.59p | 448.50p | 461.50p | 422108 |
07/01/2020 | 472.50p | 476.50p | 466.00p | 469.50p | 515014 |
06/01/2020 | 490.00p | 490.00p | 471.50p | 472.50p | 437365 |
03/01/2020 | 500.00p | 506.00p | 492.00p | 495.00p | 559769 |
02/01/2020 | 508.00p | 512.00p | 498.50p | 504.00p | 446134 |
31/12/2019 | 500.00p | 508.00p | 500.00p | 507.00p | 257363 |
30/12/2019 | 504.00p | 509.00p | 501.00p | 501.00p | 301363 |
27/12/2019 | 510.00p | 514.00p | 503.00p | 511.00p | 695685 |
24/12/2019 | 499.50p | 510.00p | 498.50p | 509.00p | 302609 |
23/12/2019 | 486.50p | 505.00p | 486.50p | 500.00p | 1483341 |
20/12/2019 | 488.50p | 509.00p | 475.22p | 490.50p | 16418702 |
19/12/2019 | 495.00p | 499.50p | 490.00p | 490.50p | 982691 |
18/12/2019 | 521.00p | 521.00p | 494.50p | 497.50p | 1526475 |
17/12/2019 | 512.00p | 520.00p | 498.00p | 520.00p | 1923315 |
16/12/2019 | 487.00p | 525.00p | 487.00p | 510.00p | 5025102 |
13/12/2019 | 481.50p | 502.00p | 478.00p | 493.00p | 3576612 |
12/12/2019 | 438.00p | 446.00p | 429.00p | 446.00p | 1523812 |
11/12/2019 | 430.50p | 439.00p | 422.50p | 439.00p | 1098780 |
10/12/2019 | 439.00p | 444.20p | 431.00p | 432.50p | 811871 |
09/12/2019 | 449.00p | 449.00p | 439.50p | 444.00p | 500158 |
06/12/2019 | 447.50p | 456.50p | 443.50p | 445.50p | 763766 |
05/12/2019 | 445.00p | 449.50p | 440.00p | 443.00p | 633830 |
04/12/2019 | 444.50p | 444.50p | 432.00p | 443.50p | 1049850 |
03/12/2019 | 446.00p | 453.50p | 442.00p | 444.50p | 887838 |
02/12/2019 | 463.00p | 468.00p | 444.00p | 451.00p | 816522 |
29/11/2019 | 464.00p | 468.50p | 459.00p | 467.00p | 672153 |
28/11/2019 | 466.00p | 472.50p | 461.00p | 465.00p | 1992419 |
27/11/2019 | 443.50p | 469.50p | 443.50p | 468.00p | 1364917 |
26/11/2019 | 446.00p | 453.00p | 439.00p | 450.00p | 11994620 |
25/11/2019 | 440.00p | 446.00p | 433.00p | 446.00p | 1414076 |
22/11/2019 | 438.50p | 446.25p | 431.50p | 436.00p | 758090 |
21/11/2019 | 438.50p | 440.50p | 429.50p | 438.00p | 1149739 |
20/11/2019 | 440.00p | 443.50p | 435.50p | 440.00p | 1366772 |
19/11/2019 | 442.50p | 447.00p | 435.50p | 440.00p | 1263727 |
18/11/2019 | 432.00p | 444.50p | 431.50p | 439.50p | 1054780 |
15/11/2019 | 425.50p | 431.00p | 422.50p | 430.00p | 1863061 |
14/11/2019 | 426.50p | 440.50p | 421.50p | 424.00p | 4883280 |
13/11/2019 | 422.00p | 428.00p | 420.00p | 424.00p | 3195310 |
12/11/2019 | 415.00p | 425.00p | 410.00p | 422.00p | 75039448 |
11/11/2019 | 431.00p | 448.00p | 430.50p | 442.00p | 715716 |
08/11/2019 | 443.00p | 449.63p | 432.50p | 433.00p | 776874 |
07/11/2019 | 426.50p | 443.00p | 421.00p | 440.00p | 576073 |
06/11/2019 | 412.50p | 432.50p | 409.83p | 426.00p | 572860 |
05/11/2019 | 438.50p | 438.50p | 405.00p | 417.50p | 663792 |
04/11/2019 | 419.50p | 426.50p | 416.00p | 421.00p | 519482 |
01/11/2019 | 419.50p | 420.85p | 414.00p | 416.00p | 453022 |
31/10/2019 | 421.00p | 425.00p | 414.50p | 416.50p | 448580 |
30/10/2019 | 426.50p | 433.00p | 419.50p | 419.50p | 857502 |
29/10/2019 | 431.00p | 432.50p | 420.00p | 430.00p | 442640 |
28/10/2019 | 430.00p | 439.50p | 430.00p | 433.00p | 533190 |
25/10/2019 | 437.00p | 444.20p | 431.50p | 435.00p | 1029824 |
24/10/2019 | 449.00p | 449.00p | 439.50p | 439.50p | 726926 |
23/10/2019 | 450.50p | 463.50p | 443.50p | 445.00p | 1217251 |
22/10/2019 | 438.50p | 462.00p | 435.10p | 448.00p | 1453648 |
21/10/2019 | 438.00p | 438.00p | 427.00p | 434.50p | 411052 |
18/10/2019 | 435.50p | 438.00p | 432.50p | 435.00p | 661749 |
17/10/2019 | 440.00p | 440.50p | 432.00p | 434.50p | 634160 |
16/10/2019 | 441.50p | 445.40p | 433.00p | 439.50p | 625889 |
15/10/2019 | 442.50p | 461.50p | 432.50p | 446.00p | 860701 |
14/10/2019 | 446.00p | 446.00p | 435.50p | 439.50p | 329545 |
11/10/2019 | 418.00p | 445.50p | 412.00p | 444.00p | 730880 |
10/10/2019 | 423.50p | 423.50p | 409.00p | 415.50p | 336428 |
09/10/2019 | 413.00p | 421.50p | 409.00p | 416.50p | 355186 |
08/10/2019 | 408.00p | 421.50p | 404.00p | 409.00p | 302395 |
07/10/2019 | 415.00p | 415.00p | 401.00p | 411.50p | 300376 |
04/10/2019 | 413.00p | 414.50p | 404.00p | 412.00p | 394754 |
03/10/2019 | 408.00p | 420.00p | 405.00p | 407.00p | 555092 |
02/10/2019 | 416.50p | 422.50p | 400.00p | 404.50p | 1139079 |
01/10/2019 | 416.50p | 433.00p | 410.00p | 410.00p | 894254 |
30/09/2019 | 428.50p | 432.00p | 417.00p | 419.00p | 706368 |
27/09/2019 | 422.00p | 429.00p | 416.00p | 429.00p | 1278932 |
26/09/2019 | 424.00p | 424.00p | 403.00p | 421.00p | 1401237 |
25/09/2019 | 425.50p | 428.00p | 417.50p | 421.00p | 1127188 |
24/09/2019 | 431.50p | 436.00p | 425.50p | 429.50p | 5393807 |
23/09/2019 | 441.00p | 441.00p | 430.00p | 430.00p | 1071259 |
20/09/2019 | 425.00p | 444.50p | 422.00p | 438.50p | 83354992 |
19/09/2019 | 480.00p | 480.00p | 456.40p | 467.00p | 207674 |
18/09/2019 | 489.00p | 489.00p | 470.00p | 470.00p | 285390 |
17/09/2019 | 472.00p | 490.00p | 472.00p | 481.00p | 274985 |
16/09/2019 | 505.00p | 522.80p | 475.50p | 475.50p | 332535 |
13/09/2019 | 493.00p | 501.00p | 482.52p | 489.00p | 529916 |
12/09/2019 | 464.00p | 488.00p | 457.50p | 482.00p | 1486564 |
11/09/2019 | 458.00p | 458.66p | 440.00p | 448.00p | 610507 |
10/09/2019 | 472.00p | 472.00p | 458.50p | 459.00p | 359789 |
09/09/2019 | 469.00p | 484.50p | 461.00p | 473.50p | 215110 |
06/09/2019 | 475.50p | 476.00p | 460.50p | 467.50p | 274237 |
05/09/2019 | 480.00p | 480.00p | 459.50p | 466.00p | 174959 |
04/09/2019 | 469.50p | 469.50p | 459.50p | 465.50p | 176236 |
03/09/2019 | 470.50p | 473.00p | 455.50p | 462.00p | 215234 |
02/09/2019 | 457.00p | 478.50p | 457.00p | 469.00p | 92956 |
30/08/2019 | 482.00p | 483.50p | 472.50p | 475.50p | 537125 |
29/08/2019 | 468.00p | 478.50p | 462.00p | 472.00p | 668701 |
28/08/2019 | 460.50p | 477.00p | 460.50p | 472.00p | 506951 |
27/08/2019 | 444.50p | 461.50p | 444.50p | 459.00p | 351548 |
23/08/2019 | 430.00p | 448.50p | 430.00p | 446.00p | 248217 |
22/08/2019 | 417.00p | 444.50p | 417.00p | 437.00p | 213587 |
21/08/2019 | 429.50p | 431.50p | 423.50p | 429.50p | 82458 |
20/08/2019 | 425.50p | 428.50p | 421.50p | 427.00p | 204196 |
19/08/2019 | 425.50p | 431.50p | 421.50p | 426.00p | 140242 |
16/08/2019 | 406.00p | 429.50p | 406.00p | 425.50p | 210263 |
15/08/2019 | 425.00p | 425.00p | 405.50p | 410.50p | 1915492 |
14/08/2019 | 410.00p | 423.00p | 410.00p | 418.00p | 173572 |
13/08/2019 | 422.50p | 427.00p | 412.00p | 418.50p | 255676 |
12/08/2019 | 424.50p | 435.00p | 421.50p | 421.50p | 299625 |
*Close Price adjusted for both dividends and splits