Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/06/2020 | 971.20p | 1,009.00p | 966.80p | 1,001.00p | 1065469 |
12/06/2020 | 963.00p | 1,020.50p | 949.40p | 995.00p | 805318 |
11/06/2020 | 998.80p | 1,003.50p | 972.40p | 983.80p | 960734 |
10/06/2020 | 1,054.50p | 1,093.50p | 1,029.50p | 1,035.00p | 735698 |
09/06/2020 | 1,107.50p | 1,120.50p | 1,062.50p | 1,072.00p | 1222814 |
08/06/2020 | 1,094.00p | 1,138.50p | 1,083.50p | 1,106.00p | 1331658 |
05/06/2020 | 1,060.50p | 1,106.50p | 1,053.50p | 1,106.50p | 1723192 |
04/06/2020 | 1,056.00p | 1,075.50p | 1,025.50p | 1,039.50p | 1542191 |
03/06/2020 | 1,051.00p | 1,080.00p | 1,047.22p | 1,069.50p | 1148229 |
02/06/2020 | 1,008.50p | 1,041.50p | 988.80p | 1,030.00p | 1560176 |
01/06/2020 | 987.20p | 1,020.00p | 978.60p | 1,004.00p | 776296 |
29/05/2020 | 983.20p | 992.00p | 939.00p | 966.00p | 15988602 |
28/05/2020 | 1,021.00p | 1,035.00p | 973.40p | 998.80p | 1784663 |
27/05/2020 | 1,000.50p | 1,029.50p | 974.20p | 1,016.50p | 1761751 |
26/05/2020 | 961.40p | 1,001.50p | 956.20p | 995.00p | 1114128 |
25/05/2020 | 956.80p | 970.40p | 906.00p | 951.20p | 1187373 |
22/05/2020 | 956.80p | 970.40p | 906.00p | 951.20p | 1187373 |
21/05/2020 | 965.80p | 1,009.50p | 943.00p | 975.80p | 1296655 |
20/05/2020 | 1,008.00p | 1,010.50p | 963.20p | 995.40p | 1541699 |
19/05/2020 | 1,000.00p | 1,011.50p | 974.80p | 983.20p | 1728285 |
18/05/2020 | 927.00p | 991.20p | 927.00p | 991.20p | 1189834 |
15/05/2020 | 905.00p | 926.60p | 884.40p | 903.00p | 1472720 |
14/05/2020 | 873.80p | 885.40p | 829.80p | 885.20p | 1750316 |
13/05/2020 | 938.00p | 938.00p | 867.20p | 867.20p | 1853697 |
12/05/2020 | 920.40p | 954.60p | 913.00p | 942.40p | 924243 |
11/05/2020 | 914.60p | 972.00p | 902.80p | 931.80p | 1685707 |
08/05/2020 | 954.60p | 965.40p | 930.40p | 962.60p | 1305418 |
07/05/2020 | 954.60p | 965.40p | 930.40p | 962.60p | 1305418 |
06/05/2020 | 951.60p | 994.00p | 930.60p | 944.60p | 1509964 |
05/05/2020 | 918.20p | 957.20p | 910.00p | 952.60p | 1074089 |
04/05/2020 | 940.20p | 951.60p | 894.00p | 894.00p | 982456 |
01/05/2020 | 950.00p | 991.20p | 948.00p | 958.20p | 769743 |
30/04/2020 | 960.00p | 1,003.50p | 938.40p | 954.60p | 1878113 |
29/04/2020 | 920.00p | 984.40p | 903.00p | 970.20p | 1432448 |
28/04/2020 | 889.60p | 932.80p | 840.40p | 907.60p | 1726044 |
27/04/2020 | 867.80p | 880.00p | 858.20p | 868.60p | 1078445 |
24/04/2020 | 828.60p | 862.80p | 806.00p | 843.00p | 1541505 |
23/04/2020 | 794.20p | 867.20p | 785.60p | 856.80p | 1070778 |
22/04/2020 | 792.00p | 823.00p | 787.60p | 808.20p | 1135146 |
21/04/2020 | 823.00p | 826.60p | 779.40p | 785.00p | 826230 |
20/04/2020 | 815.00p | 841.40p | 773.40p | 836.00p | 1022608 |
16/04/2020 | 830.00p | 842.80p | 799.74p | 810.40p | 1126365 |
15/04/2020 | 884.00p | 884.00p | 806.60p | 815.00p | 1170939 |
14/04/2020 | 932.00p | 945.20p | 873.80p | 889.40p | 886161 |
09/04/2020 | 923.00p | 947.40p | 909.00p | 932.00p | 1391826 |
08/04/2020 | 867.20p | 905.20p | 850.00p | 905.20p | 1240550 |
07/04/2020 | 819.60p | 912.20p | 819.60p | 893.40p | 1875845 |
06/04/2020 | 800.40p | 835.20p | 787.80p | 789.40p | 1187658 |
03/04/2020 | 780.20p | 800.00p | 757.40p | 757.40p | 1353022 |
02/04/2020 | 736.00p | 794.40p | 736.00p | 789.60p | 1505027 |
01/04/2020 | 680.20p | 756.00p | 668.20p | 728.60p | 1260962 |
31/03/2020 | 672.20p | 721.00p | 644.00p | 721.00p | 1390367 |
30/03/2020 | 653.00p | 666.20p | 624.14p | 666.20p | 1550160 |
27/03/2020 | 721.40p | 730.60p | 679.80p | 695.00p | 1563550 |
26/03/2020 | 672.00p | 749.80p | 669.20p | 745.00p | 1963263 |
25/03/2020 | 759.80p | 772.20p | 694.40p | 736.80p | 1936175 |
24/03/2020 | 742.80p | 758.20p | 715.80p | 740.00p | 2181740 |
23/03/2020 | 624.80p | 729.00p | 608.60p | 710.00p | 1966542 |
20/03/2020 | 791.00p | 814.80p | 735.00p | 742.20p | 1792898 |
19/03/2020 | 720.00p | 809.40p | 688.00p | 758.20p | 3808491 |
18/03/2020 | 771.00p | 827.00p | 740.00p | 755.20p | 3148635 |
17/03/2020 | 827.60p | 853.40p | 750.20p | 830.60p | 3398451 |
16/03/2020 | 740.20p | 828.80p | 734.20p | 806.40p | 2518458 |
13/03/2020 | 923.20p | 958.00p | 869.40p | 889.80p | 2865218 |
12/03/2020 | 999.00p | 1,010.19p | 894.00p | 898.60p | 2730847 |
11/03/2020 | 1,130.00p | 1,147.50p | 1,070.50p | 1,073.50p | 2135257 |
10/03/2020 | 1,102.50p | 1,193.50p | 1,089.50p | 1,116.50p | 1873869 |
09/03/2020 | 1,000.00p | 1,142.50p | 950.20p | 1,102.00p | 3454729 |
06/03/2020 | 1,251.00p | 1,300.50p | 1,242.56p | 1,296.50p | 1859387 |
05/03/2020 | 1,319.00p | 1,319.00p | 1,259.50p | 1,275.00p | 1403783 |
04/03/2020 | 1,285.00p | 1,321.50p | 1,275.50p | 1,305.00p | 2017203 |
03/03/2020 | 1,293.50p | 1,311.00p | 1,272.50p | 1,272.50p | 1457567 |
02/03/2020 | 1,419.00p | 1,419.00p | 1,273.00p | 1,277.00p | 1532522 |
28/02/2020 | 1,327.50p | 1,368.00p | 1,301.00p | 1,305.50p | 2343257 |
27/02/2020 | 1,389.00p | 1,389.00p | 1,325.00p | 1,365.00p | 2042966 |
26/02/2020 | 1,275.00p | 1,399.00p | 1,259.50p | 1,391.00p | 2614714 |
25/02/2020 | 1,275.50p | 1,281.00p | 1,244.00p | 1,250.50p | 962238 |
24/02/2020 | 1,301.00p | 1,301.51p | 1,249.30p | 1,261.00p | 1314772 |
21/02/2020 | 1,347.50p | 1,358.10p | 1,322.50p | 1,333.00p | 816750 |
20/02/2020 | 1,347.50p | 1,383.50p | 1,347.50p | 1,367.00p | 1621253 |
19/02/2020 | 1,384.50p | 1,384.50p | 1,341.50p | 1,355.00p | 1077825 |
18/02/2020 | 1,386.50p | 1,389.00p | 1,335.50p | 1,344.00p | 1350512 |
17/02/2020 | 1,410.00p | 1,410.00p | 1,368.00p | 1,408.00p | 659928 |
14/02/2020 | 1,400.50p | 1,405.50p | 1,377.00p | 1,380.50p | 569250 |
13/02/2020 | 1,431.50p | 1,431.50p | 1,384.50p | 1,387.50p | 798289 |
12/02/2020 | 1,423.50p | 1,445.50p | 1,397.50p | 1,445.50p | 889627 |
11/02/2020 | 1,396.00p | 1,407.50p | 1,380.00p | 1,395.50p | 973928 |
10/02/2020 | 1,416.00p | 1,416.00p | 1,373.50p | 1,383.00p | 547917 |
07/02/2020 | 1,445.00p | 1,445.00p | 1,376.50p | 1,387.00p | 551824 |
06/02/2020 | 1,440.00p | 1,452.50p | 1,418.00p | 1,418.50p | 474237 |
05/02/2020 | 1,410.00p | 1,430.50p | 1,388.00p | 1,421.00p | 832085 |
04/02/2020 | 1,363.00p | 1,396.50p | 1,357.00p | 1,389.50p | 875698 |
03/02/2020 | 1,355.00p | 1,361.50p | 1,338.00p | 1,350.50p | 830525 |
31/01/2020 | 1,396.00p | 1,396.00p | 1,344.50p | 1,348.00p | 1008287 |
30/01/2020 | 1,376.00p | 1,389.00p | 1,367.00p | 1,385.50p | 830822 |
29/01/2020 | 1,380.50p | 1,396.50p | 1,369.86p | 1,390.00p | 595554 |
28/01/2020 | 1,379.50p | 1,381.50p | 1,353.50p | 1,374.00p | 510186 |
27/01/2020 | 1,375.50p | 1,375.50p | 1,342.50p | 1,364.00p | 765756 |
24/01/2020 | 1,396.50p | 1,400.00p | 1,372.50p | 1,387.00p | 722175 |
23/01/2020 | 1,409.50p | 1,409.50p | 1,353.00p | 1,358.00p | 962697 |
22/01/2020 | 1,400.50p | 1,428.50p | 1,390.50p | 1,390.50p | 1389456 |
21/01/2020 | 1,436.50p | 1,441.00p | 1,406.50p | 1,413.50p | 908007 |
20/01/2020 | 1,445.00p | 1,450.00p | 1,432.50p | 1,450.00p | 514875 |
17/01/2020 | 1,477.50p | 1,483.50p | 1,451.00p | 1,451.00p | 1446526 |
16/01/2020 | 1,470.50p | 1,482.50p | 1,446.50p | 1,454.00p | 639573 |
15/01/2020 | 1,511.00p | 1,511.00p | 1,468.00p | 1,468.00p | 949775 |
14/01/2020 | 1,507.00p | 1,530.50p | 1,498.50p | 1,498.50p | 927182 |
13/01/2020 | 1,480.50p | 1,513.50p | 1,477.50p | 1,509.00p | 796524 |
10/01/2020 | 1,472.00p | 1,480.50p | 1,458.00p | 1,470.00p | 619826 |
09/01/2020 | 1,515.00p | 1,517.50p | 1,462.00p | 1,462.00p | 804839 |
08/01/2020 | 1,505.00p | 1,508.00p | 1,481.00p | 1,500.00p | 715319 |
07/01/2020 | 1,492.50p | 1,524.50p | 1,492.50p | 1,506.00p | 416053 |
06/01/2020 | 1,476.00p | 1,513.00p | 1,476.00p | 1,505.00p | 705180 |
03/01/2020 | 1,532.00p | 1,532.00p | 1,487.00p | 1,512.50p | 756783 |
02/01/2020 | 1,516.50p | 1,539.00p | 1,511.50p | 1,517.00p | 582047 |
31/12/2019 | 1,508.00p | 1,526.00p | 1,492.00p | 1,509.50p | 196890 |
30/12/2019 | 1,528.50p | 1,544.00p | 1,511.50p | 1,511.50p | 420329 |
27/12/2019 | 1,554.00p | 1,578.30p | 1,541.00p | 1,544.00p | 247625 |
24/12/2019 | 1,549.50p | 1,549.50p | 1,534.50p | 1,549.50p | 119251 |
23/12/2019 | 1,531.00p | 1,548.00p | 1,527.00p | 1,541.00p | 308130 |
20/12/2019 | 1,546.00p | 1,551.50p | 1,527.50p | 1,527.50p | 897948 |
19/12/2019 | 1,532.00p | 1,553.50p | 1,514.50p | 1,549.50p | 941170 |
18/12/2019 | 1,554.00p | 1,569.00p | 1,550.00p | 1,564.50p | 666578 |
17/12/2019 | 1,561.50p | 1,561.50p | 1,531.00p | 1,556.00p | 814367 |
16/12/2019 | 1,532.50p | 1,575.00p | 1,522.00p | 1,566.50p | 851674 |
13/12/2019 | 1,502.00p | 1,552.00p | 1,496.77p | 1,521.50p | 1343600 |
12/12/2019 | 1,444.00p | 1,480.50p | 1,415.00p | 1,480.00p | 1147449 |
11/12/2019 | 1,435.00p | 1,451.50p | 1,419.50p | 1,420.00p | 852932 |
10/12/2019 | 1,455.00p | 1,455.00p | 1,413.00p | 1,430.00p | 660150 |
09/12/2019 | 1,438.00p | 1,449.00p | 1,422.50p | 1,446.00p | 816091 |
06/12/2019 | 1,385.50p | 1,437.50p | 1,385.50p | 1,437.50p | 695560 |
05/12/2019 | 1,404.50p | 1,405.50p | 1,383.50p | 1,394.00p | 673007 |
04/12/2019 | 1,355.00p | 1,390.00p | 1,349.00p | 1,389.00p | 856845 |
03/12/2019 | 1,369.00p | 1,388.50p | 1,337.00p | 1,354.50p | 832020 |
02/12/2019 | 1,412.00p | 1,422.50p | 1,376.50p | 1,384.50p | 808558 |
29/11/2019 | 1,411.00p | 1,429.00p | 1,395.50p | 1,395.50p | 499997 |
28/11/2019 | 1,446.50p | 1,446.50p | 1,425.50p | 1,433.50p | 370646 |
27/11/2019 | 1,467.50p | 1,467.50p | 1,438.50p | 1,450.00p | 684846 |
26/11/2019 | 1,423.50p | 1,448.50p | 1,405.50p | 1,445.00p | 1327014 |
25/11/2019 | 1,411.50p | 1,426.00p | 1,398.50p | 1,422.50p | 720705 |
22/11/2019 | 1,391.50p | 1,420.00p | 1,384.50p | 1,393.50p | 824208 |
21/11/2019 | 1,356.00p | 1,387.00p | 1,354.00p | 1,380.00p | 665289 |
20/11/2019 | 1,390.50p | 1,398.00p | 1,377.00p | 1,384.50p | 908526 |
19/11/2019 | 1,421.50p | 1,433.00p | 1,402.50p | 1,413.00p | 850136 |
18/11/2019 | 1,435.00p | 1,442.92p | 1,398.00p | 1,405.00p | 632713 |
15/11/2019 | 1,421.50p | 1,436.00p | 1,401.16p | 1,423.50p | 690692 |
14/11/2019 | 1,447.00p | 1,451.50p | 1,421.50p | 1,421.50p | 612639 |
13/11/2019 | 1,461.50p | 1,464.87p | 1,422.00p | 1,438.00p | 692325 |
12/11/2019 | 1,495.00p | 1,500.00p | 1,469.50p | 1,477.00p | 808147 |
11/11/2019 | 1,480.00p | 1,499.50p | 1,466.00p | 1,482.00p | 868472 |
08/11/2019 | 1,488.50p | 1,502.50p | 1,472.00p | 1,502.50p | 657240 |
07/11/2019 | 1,443.00p | 1,504.00p | 1,441.38p | 1,503.50p | 914117 |
06/11/2019 | 1,471.50p | 1,481.50p | 1,429.00p | 1,443.00p | 1486539 |
05/11/2019 | 1,403.50p | 1,480.00p | 1,392.50p | 1,480.00p | 2190647 |
04/11/2019 | 1,401.00p | 1,435.00p | 1,392.50p | 1,432.50p | 1091525 |
01/11/2019 | 1,353.00p | 1,387.00p | 1,345.00p | 1,387.00p | 1246216 |
31/10/2019 | 1,385.50p | 1,387.00p | 1,337.50p | 1,346.50p | 922250 |
30/10/2019 | 1,385.50p | 1,404.00p | 1,364.00p | 1,378.50p | 796494 |
29/10/2019 | 1,397.00p | 1,397.00p | 1,372.50p | 1,395.00p | 809393 |
28/10/2019 | 1,379.00p | 1,414.00p | 1,371.88p | 1,411.50p | 718012 |
25/10/2019 | 1,380.00p | 1,380.00p | 1,348.00p | 1,378.00p | 1123275 |
24/10/2019 | 1,373.00p | 1,390.00p | 1,356.00p | 1,369.50p | 940886 |
23/10/2019 | 1,348.00p | 1,397.00p | 1,339.00p | 1,356.50p | 1107753 |
22/10/2019 | 1,398.50p | 1,415.50p | 1,350.50p | 1,350.50p | 886314 |
21/10/2019 | 1,373.50p | 1,409.00p | 1,371.00p | 1,406.00p | 1510548 |
18/10/2019 | 1,371.00p | 1,393.50p | 1,351.50p | 1,364.00p | 1374150 |
17/10/2019 | 1,368.00p | 1,414.00p | 1,353.50p | 1,372.50p | 1034832 |
16/10/2019 | 1,395.00p | 1,408.50p | 1,370.00p | 1,400.00p | 747335 |
15/10/2019 | 1,389.50p | 1,416.00p | 1,364.00p | 1,387.50p | 837649 |
14/10/2019 | 1,399.00p | 1,419.00p | 1,356.00p | 1,381.50p | 631530 |
11/10/2019 | 1,352.00p | 1,405.50p | 1,349.20p | 1,399.00p | 1203785 |
10/10/2019 | 1,332.50p | 1,358.00p | 1,311.00p | 1,348.50p | 770176 |
09/10/2019 | 1,320.50p | 1,349.00p | 1,311.50p | 1,332.50p | 805992 |
08/10/2019 | 1,366.50p | 1,366.50p | 1,311.00p | 1,320.00p | 1341901 |
07/10/2019 | 1,324.00p | 1,350.00p | 1,322.00p | 1,345.50p | 849680 |
04/10/2019 | 1,331.00p | 1,339.50p | 1,303.00p | 1,336.50p | 796358 |
03/10/2019 | 1,346.50p | 1,346.50p | 1,300.50p | 1,322.50p | 823067 |
02/10/2019 | 1,380.00p | 1,387.00p | 1,329.50p | 1,335.00p | 940363 |
01/10/2019 | 1,430.50p | 1,445.50p | 1,389.00p | 1,392.50p | 900852 |
30/09/2019 | 1,422.00p | 1,440.50p | 1,415.00p | 1,425.50p | 2248565 |
27/09/2019 | 1,414.00p | 1,434.00p | 1,411.00p | 1,433.50p | 699787 |
26/09/2019 | 1,434.00p | 1,445.50p | 1,410.00p | 1,411.00p | 795442 |
25/09/2019 | 1,415.00p | 1,428.50p | 1,399.00p | 1,424.50p | 591810 |
24/09/2019 | 1,432.50p | 1,473.00p | 1,406.00p | 1,428.50p | 900262 |
23/09/2019 | 1,494.00p | 1,497.50p | 1,442.50p | 1,472.50p | 793416 |
20/09/2019 | 1,495.00p | 1,510.00p | 1,490.00p | 1,499.00p | 1346837 |
19/09/2019 | 1,507.00p | 1,515.00p | 1,487.00p | 1,507.00p | 1050548 |
18/09/2019 | 1,536.50p | 1,537.50p | 1,499.50p | 1,508.00p | 1343914 |
17/09/2019 | 1,583.00p | 1,587.00p | 1,547.50p | 1,559.50p | 800324 |
16/09/2019 | 1,621.50p | 1,640.00p | 1,588.50p | 1,596.50p | 773369 |
13/09/2019 | 1,557.00p | 1,588.00p | 1,551.00p | 1,584.00p | 1067977 |
12/09/2019 | 1,571.00p | 1,590.50p | 1,536.50p | 1,559.50p | 1002798 |
11/09/2019 | 1,560.00p | 1,584.50p | 1,556.00p | 1,564.50p | 994871 |
10/09/2019 | 1,532.00p | 1,556.00p | 1,495.75p | 1,554.50p | 976903 |
09/09/2019 | 1,501.50p | 1,533.50p | 1,487.00p | 1,525.00p | 761507 |
06/09/2019 | 1,480.00p | 1,521.00p | 1,480.00p | 1,488.00p | 1105221 |
05/09/2019 | 1,452.00p | 1,486.00p | 1,449.50p | 1,486.00p | 1032992 |
04/09/2019 | 1,442.00p | 1,456.00p | 1,429.50p | 1,444.00p | 890886 |
03/09/2019 | 1,437.50p | 1,442.50p | 1,411.50p | 1,415.50p | 763603 |
02/09/2019 | 1,453.00p | 1,481.00p | 1,433.00p | 1,444.50p | 504616 |
*Close Price adjusted for both dividends and splits