Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/01/2020 | 1,158.00p | 1,170.00p | 1,123.00p | 1,140.00p | 214384 |
02/01/2020 | 1,197.00p | 1,197.00p | 1,125.66p | 1,146.00p | 50976 |
31/12/2019 | 1,151.00p | 1,153.00p | 1,132.16p | 1,145.00p | 7204 |
30/12/2019 | 1,157.00p | 1,162.00p | 1,135.00p | 1,149.00p | 35959 |
27/12/2019 | 1,170.00p | 1,170.00p | 1,130.09p | 1,150.00p | 63278 |
24/12/2019 | 1,196.00p | 1,196.00p | 1,157.00p | 1,160.00p | 22270 |
23/12/2019 | 1,146.00p | 1,156.00p | 1,140.52p | 1,150.00p | 70681 |
20/12/2019 | 1,150.00p | 1,191.46p | 1,118.00p | 1,142.00p | 50265 |
19/12/2019 | 1,102.00p | 1,156.00p | 1,085.00p | 1,138.00p | 108282 |
18/12/2019 | 1,132.00p | 1,132.00p | 1,083.49p | 1,110.00p | 93722 |
17/12/2019 | 1,091.00p | 1,129.27p | 1,085.00p | 1,101.00p | 49207 |
16/12/2019 | 1,095.00p | 1,110.00p | 1,068.97p | 1,092.00p | 189294 |
13/12/2019 | 1,088.00p | 1,088.00p | 1,044.00p | 1,063.00p | 120349 |
12/12/2019 | 1,095.00p | 1,095.00p | 1,030.00p | 1,035.00p | 60249 |
11/12/2019 | 1,052.00p | 1,061.00p | 1,036.00p | 1,045.00p | 28979 |
10/12/2019 | 1,070.00p | 1,092.50p | 1,043.64p | 1,057.00p | 170457 |
09/12/2019 | 1,071.00p | 1,074.30p | 1,020.16p | 1,060.00p | 69338 |
06/12/2019 | 1,060.00p | 1,063.00p | 1,028.41p | 1,055.00p | 39142 |
05/12/2019 | 1,091.00p | 1,091.00p | 1,044.00p | 1,060.00p | 55807 |
04/12/2019 | 1,095.00p | 1,095.00p | 1,041.00p | 1,054.00p | 72211 |
03/12/2019 | 1,040.00p | 1,049.00p | 1,022.00p | 1,049.00p | 173694 |
02/12/2019 | 1,050.00p | 1,072.00p | 1,025.00p | 1,038.00p | 160561 |
29/11/2019 | 1,145.00p | 1,145.00p | 1,076.00p | 1,084.00p | 88170 |
28/11/2019 | 1,085.00p | 1,143.00p | 1,043.00p | 1,105.00p | 481582 |
27/11/2019 | 1,075.00p | 1,075.00p | 1,029.00p | 1,033.00p | 79564 |
26/11/2019 | 1,002.00p | 1,066.00p | 1,002.00p | 1,050.00p | 83857 |
25/11/2019 | 1,074.00p | 1,074.00p | 1,025.00p | 1,049.00p | 46596 |
22/11/2019 | 1,039.00p | 1,039.65p | 1,007.00p | 1,027.00p | 45218 |
21/11/2019 | 1,057.00p | 1,057.00p | 1,005.00p | 1,019.00p | 97957 |
20/11/2019 | 1,033.00p | 1,048.00p | 1,023.00p | 1,041.00p | 66719 |
19/11/2019 | 1,058.00p | 1,058.00p | 1,026.00p | 1,048.00p | 96657 |
18/11/2019 | 1,028.00p | 1,054.48p | 1,021.20p | 1,049.00p | 372012 |
15/11/2019 | 1,025.00p | 1,026.74p | 997.40p | 1,026.00p | 40027 |
14/11/2019 | 1,057.00p | 1,057.00p | 1,001.00p | 1,015.00p | 225748 |
13/11/2019 | 967.50p | 1,037.00p | 967.50p | 1,010.00p | 376077 |
12/11/2019 | 994.50p | 994.50p | 965.50p | 975.50p | 52213 |
11/11/2019 | 1,000.00p | 1,000.00p | 959.00p | 965.00p | 72871 |
08/11/2019 | 971.00p | 1,006.00p | 962.50p | 997.50p | 94454 |
07/11/2019 | 960.00p | 991.50p | 960.00p | 968.50p | 100948 |
06/11/2019 | 976.50p | 980.00p | 933.50p | 958.50p | 175135 |
05/11/2019 | 995.00p | 995.00p | 959.50p | 963.50p | 53101 |
04/11/2019 | 990.00p | 990.00p | 939.00p | 958.00p | 131772 |
01/11/2019 | 1,000.00p | 1,000.00p | 929.79p | 950.00p | 101746 |
31/10/2019 | 968.50p | 972.00p | 944.48p | 967.50p | 219943 |
30/10/2019 | 964.00p | 967.50p | 929.07p | 946.00p | 54802 |
29/10/2019 | 943.50p | 968.50p | 937.75p | 954.50p | 149161 |
28/10/2019 | 948.50p | 970.50p | 938.54p | 947.00p | 265626 |
25/10/2019 | 961.00p | 961.00p | 936.03p | 946.50p | 60650 |
24/10/2019 | 928.50p | 968.00p | 910.51p | 940.00p | 102251 |
23/10/2019 | 1,000.00p | 1,000.00p | 932.00p | 940.00p | 97451 |
22/10/2019 | 956.00p | 974.00p | 942.75p | 955.50p | 140913 |
21/10/2019 | 992.50p | 998.87p | 968.50p | 974.00p | 73446 |
18/10/2019 | 958.00p | 997.00p | 939.66p | 963.50p | 313428 |
17/10/2019 | 987.50p | 1,008.00p | 979.50p | 982.50p | 146384 |
16/10/2019 | 979.00p | 1,020.00p | 977.26p | 988.00p | 62452 |
15/10/2019 | 986.50p | 1,019.00p | 980.00p | 992.50p | 197154 |
14/10/2019 | 990.00p | 997.90p | 976.41p | 993.50p | 284950 |
11/10/2019 | 980.00p | 1,020.00p | 973.00p | 996.00p | 449907 |
10/10/2019 | 975.00p | 975.00p | 923.00p | 960.00p | 194169 |
09/10/2019 | 984.00p | 997.50p | 953.00p | 955.00p | 265343 |
08/10/2019 | 1,010.00p | 1,027.54p | 984.00p | 984.00p | 600740 |
07/10/2019 | 993.50p | 1,039.50p | 990.00p | 1,000.00p | 186629 |
04/10/2019 | 992.00p | 1,029.71p | 992.00p | 1,020.00p | 42073 |
03/10/2019 | 1,005.00p | 1,031.00p | 989.50p | 1,020.00p | 117607 |
02/10/2019 | 1,050.00p | 1,062.00p | 998.95p | 1,000.00p | 301198 |
01/10/2019 | 1,020.00p | 1,046.00p | 1,016.00p | 1,029.00p | 273005 |
30/09/2019 | 952.00p | 1,024.00p | 952.00p | 1,020.00p | 196859 |
27/09/2019 | 945.00p | 1,014.00p | 938.12p | 982.00p | 293373 |
26/09/2019 | 900.00p | 940.05p | 895.00p | 910.00p | 79449 |
25/09/2019 | 875.00p | 935.31p | 870.84p | 903.50p | 60686 |
24/09/2019 | 873.00p | 945.00p | 873.00p | 913.00p | 43511 |
23/09/2019 | 886.00p | 926.50p | 886.00p | 914.50p | 57367 |
20/09/2019 | 902.00p | 918.00p | 895.50p | 908.00p | 166451 |
19/09/2019 | 902.50p | 909.00p | 894.61p | 902.00p | 502020 |
18/09/2019 | 905.50p | 935.00p | 900.00p | 905.00p | 127587 |
17/09/2019 | 879.50p | 926.50p | 865.00p | 904.00p | 114634 |
16/09/2019 | 910.00p | 910.00p | 887.50p | 900.00p | 209559 |
13/09/2019 | 841.00p | 895.50p | 841.00p | 890.00p | 85593 |
12/09/2019 | 858.00p | 889.00p | 858.00p | 883.00p | 114606 |
11/09/2019 | 908.50p | 908.50p | 870.00p | 882.00p | 105585 |
10/09/2019 | 870.00p | 898.50p | 865.00p | 888.00p | 286263 |
09/09/2019 | 907.50p | 907.50p | 880.29p | 902.00p | 276792 |
06/09/2019 | 881.50p | 901.50p | 869.50p | 869.50p | 299653 |
05/09/2019 | 861.00p | 913.00p | 860.50p | 875.00p | 270581 |
04/09/2019 | 870.00p | 893.00p | 842.00p | 865.00p | 298520 |
03/09/2019 | 842.00p | 874.00p | 842.00p | 859.00p | 150148 |
02/09/2019 | 861.00p | 908.00p | 859.50p | 875.00p | 194005 |
30/08/2019 | 860.00p | 895.00p | 838.80p | 866.00p | 199957 |
29/08/2019 | 866.00p | 885.50p | 866.00p | 874.50p | 81469 |
28/08/2019 | 873.50p | 883.00p | 862.50p | 870.00p | 224837 |
27/08/2019 | 872.00p | 893.00p | 835.50p | 866.50p | 98868 |
23/08/2019 | 879.50p | 889.50p | 865.00p | 865.00p | 99124 |
22/08/2019 | 852.50p | 897.00p | 845.70p | 866.50p | 97555 |
21/08/2019 | 861.50p | 896.00p | 849.70p | 892.00p | 79170 |
20/08/2019 | 868.00p | 897.00p | 866.94p | 891.50p | 111588 |
19/08/2019 | 900.00p | 900.00p | 863.00p | 873.50p | 67093 |
16/08/2019 | 870.00p | 876.00p | 845.00p | 868.00p | 131348 |
15/08/2019 | 881.00p | 885.50p | 860.00p | 866.00p | 88863 |
14/08/2019 | 873.50p | 906.50p | 873.50p | 878.00p | 87199 |
13/08/2019 | 879.00p | 897.50p | 870.50p | 888.00p | 126638 |
12/08/2019 | 883.00p | 905.00p | 882.00p | 882.00p | 129848 |
09/08/2019 | 890.00p | 919.50p | 883.50p | 896.00p | 128715 |
08/08/2019 | 916.50p | 920.00p | 892.00p | 899.50p | 144947 |
07/08/2019 | 867.50p | 929.00p | 867.50p | 911.50p | 108727 |
06/08/2019 | 881.50p | 910.00p | 875.50p | 896.00p | 160923 |
05/08/2019 | 906.50p | 906.50p | 881.00p | 885.50p | 171559 |
02/08/2019 | 931.50p | 953.75p | 908.50p | 913.50p | 101810 |
01/08/2019 | 910.00p | 931.00p | 906.50p | 930.00p | 216806 |
31/07/2019 | 948.00p | 948.00p | 912.50p | 920.00p | 90913 |
30/07/2019 | 900.00p | 960.00p | 900.00p | 926.00p | 186471 |
29/07/2019 | 903.00p | 952.50p | 903.00p | 930.00p | 142870 |
26/07/2019 | 905.00p | 952.50p | 892.44p | 948.00p | 369619 |
25/07/2019 | 908.50p | 908.50p | 868.50p | 883.50p | 82329 |
24/07/2019 | 866.50p | 896.00p | 864.00p | 891.00p | 122014 |
23/07/2019 | 846.50p | 883.50p | 833.10p | 873.50p | 117560 |
22/07/2019 | 823.00p | 881.50p | 817.00p | 856.50p | 303787 |
19/07/2019 | 803.50p | 837.50p | 792.16p | 830.00p | 461763 |
18/07/2019 | 805.00p | 805.00p | 781.27p | 790.00p | 141043 |
17/07/2019 | 786.00p | 798.50p | 771.50p | 781.00p | 105063 |
16/07/2019 | 803.00p | 803.50p | 785.50p | 792.00p | 46909 |
15/07/2019 | 782.50p | 804.50p | 781.10p | 795.00p | 81256 |
12/07/2019 | 785.50p | 805.00p | 785.00p | 793.50p | 140551 |
11/07/2019 | 776.50p | 804.50p | 776.50p | 792.00p | 513649 |
10/07/2019 | 776.00p | 802.00p | 776.00p | 786.00p | 88168 |
09/07/2019 | 784.00p | 802.50p | 770.50p | 775.00p | 59217 |
08/07/2019 | 803.00p | 803.00p | 779.00p | 784.00p | 884692 |
05/07/2019 | 805.00p | 805.00p | 788.50p | 800.50p | 93435 |
04/07/2019 | 771.50p | 796.50p | 771.50p | 790.00p | 95015 |
03/07/2019 | 778.00p | 815.66p | 759.39p | 786.50p | 215862 |
02/07/2019 | 742.00p | 772.04p | 738.09p | 754.00p | 627132 |
01/07/2019 | 690.50p | 793.50p | 690.50p | 744.00p | 168831 |
28/06/2019 | 700.00p | 740.00p | 653.50p | 723.50p | 762318 |
27/06/2019 | 623.50p | 627.80p | 616.00p | 618.50p | 77204 |
26/06/2019 | 651.50p | 660.45p | 619.50p | 625.00p | 117548 |
25/06/2019 | 649.00p | 662.00p | 631.90p | 657.50p | 141394 |
24/06/2019 | 640.50p | 653.00p | 635.66p | 650.50p | 138626 |
21/06/2019 | 669.50p | 669.50p | 638.00p | 638.00p | 139595 |
20/06/2019 | 649.00p | 670.00p | 638.00p | 668.00p | 101479 |
19/06/2019 | 610.00p | 639.50p | 610.00p | 637.00p | 138704 |
18/06/2019 | 619.00p | 635.00p | 619.00p | 623.50p | 97843 |
17/06/2019 | 629.50p | 639.12p | 617.50p | 623.50p | 109476 |
14/06/2019 | 645.50p | 654.00p | 635.00p | 637.00p | 111266 |
13/06/2019 | 661.00p | 663.00p | 645.25p | 660.50p | 65428 |
12/06/2019 | 664.00p | 664.00p | 654.00p | 654.00p | 92568 |
11/06/2019 | 667.00p | 669.00p | 653.53p | 661.00p | 96506 |
10/06/2019 | 658.50p | 658.50p | 635.00p | 649.00p | 137737 |
07/06/2019 | 623.50p | 633.00p | 623.00p | 629.00p | 67249 |
06/06/2019 | 630.50p | 631.00p | 618.99p | 629.00p | 97297 |
05/06/2019 | 624.50p | 635.00p | 622.50p | 628.50p | 183991 |
04/06/2019 | 635.00p | 655.07p | 618.50p | 624.00p | 129611 |
03/06/2019 | 670.00p | 670.00p | 617.50p | 626.00p | 253501 |
31/05/2019 | 621.00p | 649.00p | 621.00p | 649.00p | 213026 |
30/05/2019 | 653.50p | 655.00p | 638.00p | 642.50p | 129955 |
29/05/2019 | 664.50p | 668.50p | 651.00p | 655.50p | 85366 |
28/05/2019 | 659.50p | 680.50p | 658.50p | 672.00p | 141977 |
24/05/2019 | 649.50p | 669.50p | 648.50p | 658.00p | 89600 |
23/05/2019 | 678.00p | 678.00p | 654.50p | 667.00p | 112612 |
22/05/2019 | 668.00p | 678.00p | 662.94p | 674.50p | 168918 |
21/05/2019 | 646.00p | 676.50p | 646.00p | 669.00p | 371152 |
20/05/2019 | 664.00p | 667.00p | 649.50p | 654.50p | 65245 |
17/05/2019 | 652.50p | 673.50p | 652.50p | 664.50p | 100114 |
16/05/2019 | 650.00p | 665.00p | 650.00p | 664.00p | 129657 |
15/05/2019 | 655.50p | 660.00p | 646.00p | 655.00p | 77957 |
14/05/2019 | 644.00p | 655.50p | 644.00p | 654.00p | 68942 |
13/05/2019 | 657.50p | 668.00p | 642.50p | 643.00p | 129331 |
10/05/2019 | 653.50p | 663.00p | 645.00p | 655.00p | 112070 |
09/05/2019 | 661.50p | 662.50p | 644.50p | 652.50p | 103235 |
08/05/2019 | 663.00p | 665.00p | 651.00p | 657.00p | 220756 |
07/05/2019 | 659.50p | 670.18p | 653.00p | 658.50p | 155658 |
03/05/2019 | 639.00p | 669.00p | 630.20p | 666.50p | 255390 |
02/05/2019 | 681.00p | 681.00p | 627.00p | 632.00p | 95160 |
01/05/2019 | 640.00p | 672.50p | 640.00p | 650.00p | 177648 |
30/04/2019 | 644.50p | 644.50p | 620.50p | 628.50p | 131426 |
29/04/2019 | 632.00p | 642.99p | 620.00p | 624.00p | 124954 |
26/04/2019 | 615.00p | 648.00p | 602.50p | 640.50p | 262499 |
25/04/2019 | 601.50p | 612.50p | 587.00p | 612.50p | 94712 |
24/04/2019 | 605.00p | 606.00p | 597.00p | 606.00p | 98391 |
23/04/2019 | 571.00p | 604.00p | 571.00p | 598.00p | 192284 |
18/04/2019 | 603.00p | 603.00p | 587.00p | 591.00p | 168794 |
17/04/2019 | 612.00p | 618.00p | 588.00p | 593.00p | 413758 |
16/04/2019 | 584.50p | 619.50p | 584.50p | 615.00p | 476880 |
15/04/2019 | 589.00p | 593.50p | 578.00p | 588.00p | 725435 |
12/04/2019 | 586.50p | 593.00p | 582.50p | 590.00p | 271430 |
11/04/2019 | 589.50p | 595.00p | 581.00p | 590.00p | 224902 |
10/04/2019 | 595.00p | 595.00p | 581.75p | 585.50p | 155324 |
09/04/2019 | 584.00p | 586.50p | 571.50p | 580.00p | 244533 |
08/04/2019 | 580.00p | 595.00p | 577.50p | 584.50p | 578175 |
05/04/2019 | 582.00p | 593.50p | 578.50p | 582.00p | 291371 |
04/04/2019 | 586.00p | 591.50p | 574.00p | 582.00p | 434026 |
03/04/2019 | 593.50p | 599.08p | 579.76p | 587.00p | 409855 |
02/04/2019 | 637.00p | 637.00p | 594.00p | 596.00p | 493716 |
01/04/2019 | 600.00p | 634.00p | 584.70p | 631.00p | 610319 |
29/03/2019 | 542.50p | 621.94p | 531.00p | 600.50p | 2221462 |
28/03/2019 | 505.00p | 519.50p | 502.00p | 517.00p | 428055 |
27/03/2019 | 509.50p | 517.50p | 501.50p | 512.50p | 259587 |
26/03/2019 | 500.00p | 518.00p | 500.00p | 510.00p | 229526 |
25/03/2019 | 500.00p | 519.33p | 493.00p | 503.00p | 233127 |
22/03/2019 | 525.00p | 525.00p | 498.80p | 503.00p | 1009377 |
21/03/2019 | 495.00p | 515.50p | 495.00p | 511.50p | 272901 |
20/03/2019 | 532.50p | 532.50p | 492.80p | 503.00p | 1177378 |
*Close Price adjusted for both dividends and splits