Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/05/2020 | 485.00p | 500.00p | 475.20p | 495.00p | 21612 |
28/05/2020 | 471.00p | 485.00p | 465.51p | 485.00p | 38242 |
27/05/2020 | 471.00p | 480.00p | 462.00p | 471.00p | 73248 |
26/05/2020 | 468.50p | 480.00p | 462.11p | 473.00p | 61857 |
25/05/2020 | 483.50p | 483.92p | 455.00p | 468.50p | 98823 |
22/05/2020 | 483.50p | 483.92p | 455.00p | 468.50p | 98823 |
21/05/2020 | 487.00p | 487.30p | 480.00p | 483.50p | 29011 |
20/05/2020 | 490.00p | 500.00p | 482.00p | 487.00p | 44848 |
19/05/2020 | 505.00p | 510.00p | 483.00p | 490.00p | 42861 |
18/05/2020 | 495.00p | 510.00p | 495.00p | 505.00p | 33177 |
15/05/2020 | 506.00p | 506.00p | 490.90p | 495.00p | 48772 |
14/05/2020 | 511.00p | 511.00p | 502.36p | 506.00p | 14882 |
13/05/2020 | 511.00p | 515.00p | 504.00p | 511.00p | 37803 |
12/05/2020 | 510.00p | 516.00p | 501.11p | 511.00p | 57998 |
11/05/2020 | 512.00p | 514.00p | 504.55p | 512.00p | 101184 |
08/05/2020 | 512.00p | 520.00p | 504.32p | 512.00p | 40045 |
07/05/2020 | 512.00p | 520.00p | 504.32p | 512.00p | 40045 |
06/05/2020 | 510.00p | 518.00p | 506.00p | 512.00p | 24073 |
05/05/2020 | 503.00p | 518.50p | 501.66p | 510.00p | 29344 |
04/05/2020 | 490.00p | 510.00p | 486.00p | 503.00p | 62997 |
01/05/2020 | 510.00p | 520.00p | 482.00p | 520.00p | 52838 |
30/04/2020 | 510.00p | 520.00p | 501.40p | 510.00p | 70736 |
29/04/2020 | 511.00p | 519.00p | 500.00p | 510.00p | 42274 |
28/04/2020 | 495.00p | 520.00p | 480.50p | 511.00p | 65693 |
27/04/2020 | 495.00p | 499.90p | 490.00p | 495.00p | 59295 |
24/04/2020 | 514.00p | 516.35p | 490.00p | 495.00p | 53741 |
23/04/2020 | 525.00p | 525.00p | 501.00p | 514.00p | 40695 |
22/04/2020 | 510.00p | 534.00p | 510.00p | 525.00p | 70887 |
21/04/2020 | 510.00p | 520.00p | 494.20p | 510.00p | 64002 |
20/04/2020 | 490.00p | 530.00p | 481.00p | 510.00p | 302379 |
17/04/2020 | 465.00p | 499.10p | 450.00p | 490.00p | 191502 |
16/04/2020 | 455.00p | 478.00p | 455.00p | 465.00p | 59724 |
15/04/2020 | 470.00p | 470.00p | 440.00p | 455.00p | 77854 |
14/04/2020 | 460.00p | 481.43p | 455.00p | 467.50p | 117244 |
13/04/2020 | 420.00p | 464.00p | 415.00p | 455.00p | 175567 |
10/04/2020 | 420.00p | 464.00p | 415.00p | 455.00p | 175567 |
09/04/2020 | 420.00p | 464.00p | 415.00p | 455.00p | 200067 |
08/04/2020 | 405.00p | 419.00p | 395.00p | 412.50p | 45262 |
07/04/2020 | 417.50p | 418.95p | 400.00p | 405.00p | 107614 |
06/04/2020 | 437.50p | 443.90p | 405.00p | 418.00p | 153147 |
03/04/2020 | 450.00p | 457.00p | 435.00p | 440.00p | 73729 |
02/04/2020 | 445.00p | 463.95p | 429.08p | 455.00p | 78055 |
01/04/2020 | 417.50p | 450.00p | 417.50p | 442.00p | 65576 |
31/03/2020 | 408.50p | 428.00p | 400.00p | 417.50p | 76244 |
30/03/2020 | 405.00p | 412.00p | 400.00p | 408.50p | 111245 |
27/03/2020 | 412.50p | 420.00p | 400.00p | 405.00p | 103862 |
26/03/2020 | 415.00p | 423.00p | 410.80p | 412.50p | 76218 |
25/03/2020 | 450.00p | 451.48p | 410.60p | 412.50p | 99707 |
24/03/2020 | 452.50p | 469.60p | 445.50p | 450.00p | 879869 |
23/03/2020 | 405.00p | 490.00p | 405.00p | 446.00p | 307366 |
20/03/2020 | 305.00p | 384.85p | 298.33p | 378.00p | 176003 |
19/03/2020 | 333.50p | 335.00p | 271.00p | 302.50p | 178220 |
18/03/2020 | 357.50p | 357.50p | 330.00p | 333.50p | 95514 |
17/03/2020 | 447.50p | 453.25p | 340.00p | 362.50p | 241212 |
16/03/2020 | 445.00p | 475.00p | 435.00p | 442.50p | 186422 |
13/03/2020 | 442.50p | 452.00p | 435.00p | 445.00p | 57364 |
12/03/2020 | 455.00p | 460.00p | 435.00p | 442.50p | 74503 |
11/03/2020 | 434.00p | 459.00p | 429.00p | 455.00p | 78324 |
10/03/2020 | 432.50p | 438.90p | 425.90p | 434.00p | 48421 |
09/03/2020 | 445.00p | 459.00p | 405.00p | 432.50p | 152604 |
06/03/2020 | 440.00p | 466.00p | 430.25p | 452.50p | 157408 |
05/03/2020 | 489.00p | 495.00p | 435.90p | 442.50p | 146251 |
04/03/2020 | 445.00p | 499.00p | 445.00p | 489.00p | 171445 |
03/03/2020 | 431.00p | 445.00p | 430.20p | 440.50p | 256795 |
02/03/2020 | 452.50p | 468.50p | 431.00p | 431.00p | 118204 |
28/02/2020 | 452.50p | 459.55p | 420.00p | 452.50p | 200993 |
27/02/2020 | 452.50p | 464.64p | 450.00p | 460.00p | 172888 |
26/02/2020 | 470.00p | 475.00p | 450.00p | 455.00p | 139449 |
25/02/2020 | 440.50p | 514.80p | 433.00p | 475.00p | 371925 |
24/02/2020 | 407.50p | 449.00p | 401.00p | 437.50p | 216594 |
21/02/2020 | 398.50p | 399.20p | 390.00p | 395.00p | 42895 |
20/02/2020 | 400.00p | 401.40p | 395.50p | 398.50p | 21701 |
19/02/2020 | 404.00p | 407.27p | 395.00p | 400.00p | 50647 |
18/02/2020 | 405.00p | 405.31p | 395.00p | 404.00p | 40347 |
17/02/2020 | 414.00p | 414.00p | 400.00p | 405.00p | 77271 |
14/02/2020 | 403.00p | 417.00p | 403.00p | 410.00p | 62103 |
13/02/2020 | 407.50p | 417.92p | 385.40p | 399.00p | 94946 |
12/02/2020 | 455.00p | 455.00p | 401.35p | 404.50p | 96924 |
11/02/2020 | 449.00p | 467.37p | 447.80p | 455.00p | 98586 |
10/02/2020 | 432.50p | 453.00p | 431.20p | 450.00p | 74694 |
07/02/2020 | 412.50p | 440.00p | 407.00p | 432.50p | 139359 |
06/02/2020 | 397.50p | 414.50p | 397.50p | 408.00p | 44202 |
05/02/2020 | 395.00p | 405.00p | 391.60p | 402.50p | 15630 |
04/02/2020 | 395.00p | 397.00p | 390.40p | 395.00p | 65075 |
03/02/2020 | 397.00p | 400.00p | 390.00p | 395.00p | 33473 |
31/01/2020 | 397.00p | 402.00p | 395.55p | 397.00p | 44345 |
30/01/2020 | 386.00p | 400.00p | 385.50p | 400.00p | 133675 |
29/01/2020 | 386.00p | 388.60p | 382.00p | 386.00p | 13170 |
28/01/2020 | 395.00p | 400.00p | 380.00p | 386.00p | 57074 |
27/01/2020 | 373.50p | 400.00p | 373.50p | 400.00p | 71351 |
24/01/2020 | 373.50p | 379.48p | 368.50p | 373.50p | 28057 |
23/01/2020 | 373.50p | 375.97p | 370.25p | 373.50p | 51430 |
22/01/2020 | 370.00p | 374.60p | 365.00p | 373.50p | 14204 |
21/01/2020 | 376.00p | 376.00p | 365.15p | 366.50p | 27069 |
20/01/2020 | 385.00p | 387.50p | 371.00p | 376.00p | 25597 |
17/01/2020 | 389.50p | 389.50p | 381.00p | 385.00p | 27782 |
16/01/2020 | 392.50p | 395.00p | 387.25p | 389.50p | 22091 |
15/01/2020 | 393.00p | 395.00p | 383.00p | 392.50p | 18942 |
14/01/2020 | 385.00p | 395.00p | 384.66p | 395.00p | 18098 |
13/01/2020 | 388.50p | 390.00p | 380.00p | 385.00p | 32546 |
10/01/2020 | 380.00p | 394.55p | 377.00p | 388.50p | 39668 |
09/01/2020 | 380.00p | 382.50p | 375.88p | 380.00p | 24034 |
08/01/2020 | 382.50p | 383.00p | 374.00p | 375.00p | 13141 |
07/01/2020 | 382.50p | 388.50p | 378.00p | 382.50p | 15979 |
06/01/2020 | 385.00p | 386.00p | 375.00p | 382.50p | 16364 |
03/01/2020 | 385.00p | 386.66p | 382.00p | 383.00p | 14004 |
02/01/2020 | 385.00p | 387.50p | 382.11p | 385.00p | 33119 |
01/01/2020 | 385.00p | 388.80p | 380.00p | 385.00p | 8362 |
31/12/2019 | 385.00p | 388.80p | 380.00p | 385.00p | 8362 |
30/12/2019 | 383.50p | 390.00p | 381.33p | 390.00p | 37053 |
27/12/2019 | 379.50p | 387.00p | 375.75p | 383.50p | 7260 |
26/12/2019 | 378.00p | 385.00p | 378.00p | 379.50p | 10250 |
25/12/2019 | 378.00p | 385.00p | 378.00p | 379.50p | 10250 |
24/12/2019 | 378.00p | 385.00p | 378.00p | 379.50p | 10250 |
23/12/2019 | 373.50p | 385.00p | 372.10p | 378.00p | 52453 |
20/12/2019 | 367.50p | 380.00p | 367.50p | 375.00p | 31322 |
19/12/2019 | 366.00p | 374.40p | 362.10p | 372.50p | 31447 |
18/12/2019 | 362.50p | 375.00p | 361.75p | 366.00p | 31366 |
17/12/2019 | 355.00p | 365.00p | 351.51p | 362.00p | 50936 |
16/12/2019 | 345.00p | 350.00p | 343.00p | 347.50p | 30482 |
13/12/2019 | 339.50p | 350.00p | 339.50p | 345.00p | 26429 |
12/12/2019 | 339.50p | 343.64p | 336.00p | 339.50p | 19364 |
11/12/2019 | 345.00p | 345.00p | 336.00p | 339.50p | 19378 |
10/12/2019 | 346.00p | 348.00p | 340.55p | 345.00p | 11436 |
09/12/2019 | 346.00p | 346.00p | 342.22p | 346.00p | 4198 |
06/12/2019 | 346.00p | 349.44p | 342.22p | 346.00p | 5040 |
05/12/2019 | 345.50p | 348.00p | 340.03p | 346.00p | 10782 |
04/12/2019 | 347.00p | 351.50p | 342.00p | 345.50p | 19285 |
03/12/2019 | 349.50p | 352.32p | 346.00p | 347.00p | 150320 |
02/12/2019 | 348.50p | 354.70p | 345.00p | 349.50p | 18122 |
29/11/2019 | 348.50p | 349.35p | 345.00p | 348.50p | 9087 |
28/11/2019 | 348.50p | 351.50p | 345.00p | 348.50p | 44637 |
27/11/2019 | 337.50p | 354.00p | 335.50p | 348.50p | 860471 |
26/11/2019 | 347.00p | 347.00p | 335.25p | 337.50p | 18020 |
25/11/2019 | 325.00p | 348.22p | 323.65p | 343.00p | 19349 |
22/11/2019 | 325.00p | 330.00p | 323.00p | 325.00p | 10188 |
21/11/2019 | 325.00p | 328.00p | 321.23p | 325.00p | 1730 |
20/11/2019 | 325.00p | 330.00p | 320.40p | 325.00p | 8206 |
19/11/2019 | 325.00p | 328.00p | 322.00p | 325.00p | 8600 |
18/11/2019 | 325.00p | 329.94p | 320.20p | 325.00p | 23973 |
15/11/2019 | 325.00p | 325.00p | 320.00p | 325.00p | 12817 |
14/11/2019 | 325.00p | 325.00p | 320.00p | 325.00p | 16618 |
13/11/2019 | 325.00p | 330.00p | 320.00p | 325.00p | 237143 |
12/11/2019 | 325.00p | 325.00p | 317.50p | 325.00p | 39060 |
11/11/2019 | 325.00p | 325.00p | 320.00p | 325.00p | 8464 |
08/11/2019 | 325.00p | 325.80p | 321.00p | 325.00p | 5033 |
07/11/2019 | 325.00p | 326.40p | 325.00p | 325.00p | 5491 |
06/11/2019 | 325.00p | 327.40p | 320.50p | 325.00p | 22098 |
05/11/2019 | 325.00p | 328.50p | 320.40p | 325.00p | 12225 |
04/11/2019 | 325.00p | 329.50p | 322.22p | 325.00p | 25436 |
01/11/2019 | 324.00p | 328.90p | 321.80p | 325.00p | 23423 |
31/10/2019 | 335.00p | 337.64p | 321.66p | 328.00p | 29064 |
30/10/2019 | 327.50p | 338.00p | 325.25p | 335.00p | 39949 |
29/10/2019 | 321.50p | 335.00p | 320.00p | 327.50p | 42515 |
28/10/2019 | 325.00p | 328.00p | 315.00p | 321.50p | 17862 |
25/10/2019 | 304.00p | 325.00p | 304.00p | 324.00p | 47278 |
24/10/2019 | 300.00p | 309.40p | 300.00p | 304.00p | 16159 |
23/10/2019 | 297.50p | 304.72p | 295.00p | 300.00p | 9134 |
22/10/2019 | 295.00p | 302.00p | 290.00p | 297.50p | 17800 |
21/10/2019 | 292.50p | 300.00p | 290.00p | 295.00p | 17342 |
18/10/2019 | 295.00p | 299.40p | 285.00p | 292.50p | 105264 |
17/10/2019 | 296.00p | 296.00p | 290.00p | 295.00p | 23212 |
16/10/2019 | 307.50p | 307.50p | 292.00p | 293.50p | 72831 |
15/10/2019 | 293.50p | 296.00p | 290.00p | 293.50p | 10075 |
14/10/2019 | 295.00p | 300.00p | 290.00p | 293.50p | 33149 |
11/10/2019 | 290.00p | 300.00p | 290.00p | 295.00p | 31967 |
10/10/2019 | 287.50p | 293.00p | 287.50p | 290.00p | 4579 |
09/10/2019 | 289.00p | 293.00p | 287.50p | 287.50p | 26938 |
08/10/2019 | 294.00p | 295.00p | 285.00p | 289.00p | 13743 |
07/10/2019 | 290.50p | 294.00p | 289.45p | 294.00p | 16544 |
04/10/2019 | 289.50p | 294.00p | 289.50p | 290.50p | 12486 |
03/10/2019 | 289.50p | 294.00p | 289.50p | 289.50p | 23778 |
02/10/2019 | 289.50p | 294.00p | 289.50p | 289.50p | 6 |
01/10/2019 | 293.00p | 293.37p | 285.00p | 289.50p | 10250 |
30/09/2019 | 292.00p | 296.00p | 288.40p | 293.00p | 19817 |
27/09/2019 | 287.50p | 295.00p | 287.50p | 292.00p | 5665 |
26/09/2019 | 287.50p | 295.00p | 283.75p | 290.00p | 9104 |
25/09/2019 | 287.50p | 294.40p | 287.50p | 290.00p | 10900 |
24/09/2019 | 292.00p | 295.00p | 287.50p | 287.50p | 15721 |
23/09/2019 | 289.50p | 294.00p | 287.36p | 289.50p | 1363 |
20/09/2019 | 289.50p | 294.00p | 289.50p | 289.50p | 15822 |
19/09/2019 | 286.00p | 290.00p | 284.55p | 289.50p | 28330 |
18/09/2019 | 285.00p | 289.75p | 285.00p | 286.00p | 6640 |
17/09/2019 | 285.00p | 290.00p | 281.00p | 285.00p | 12784 |
16/09/2019 | 281.00p | 290.00p | 279.40p | 285.00p | 27744 |
13/09/2019 | 277.00p | 281.00p | 277.00p | 281.00p | 40154 |
12/09/2019 | 280.00p | 280.00p | 276.00p | 277.00p | 53915 |
11/09/2019 | 285.00p | 289.60p | 275.00p | 280.00p | 14552 |
10/09/2019 | 295.00p | 295.00p | 285.00p | 285.00p | 30577 |
09/09/2019 | 295.00p | 295.00p | 286.50p | 295.00p | 19298 |
06/09/2019 | 295.00p | 297.00p | 290.00p | 295.00p | 23227 |
05/09/2019 | 292.50p | 297.33p | 288.88p | 295.00p | 6265 |
04/09/2019 | 287.50p | 299.00p | 286.58p | 292.50p | 8464 |
03/09/2019 | 278.50p | 289.80p | 278.50p | 287.50p | 15625 |
02/09/2019 | 272.50p | 280.00p | 272.00p | 278.50p | 16346 |
30/08/2019 | 272.50p | 280.00p | 270.00p | 272.50p | 33425 |
29/08/2019 | 270.00p | 272.88p | 268.00p | 272.50p | 6480 |
28/08/2019 | 270.00p | 272.88p | 267.50p | 270.00p | 18091 |
27/08/2019 | 272.50p | 274.60p | 265.40p | 270.00p | 17471 |
23/08/2019 | 272.50p | 276.00p | 265.00p | 272.50p | 41663 |
*Close Price adjusted for both dividends and splits