Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/04/2020 | 308.50p | 308.50p | 290.19p | 300.00p | 349846 |
14/04/2020 | 333.00p | 335.26p | 309.50p | 310.00p | 448573 |
09/04/2020 | 320.00p | 334.00p | 311.10p | 330.00p | 580047 |
08/04/2020 | 287.00p | 318.50p | 287.00p | 312.50p | 389368 |
07/04/2020 | 275.00p | 302.68p | 272.56p | 295.00p | 735763 |
06/04/2020 | 276.00p | 294.50p | 265.00p | 267.50p | 783930 |
03/04/2020 | 283.00p | 283.00p | 261.50p | 269.00p | 396352 |
02/04/2020 | 299.50p | 299.50p | 277.50p | 281.00p | 623528 |
01/04/2020 | 289.00p | 311.50p | 289.00p | 295.00p | 562578 |
31/03/2020 | 317.00p | 322.50p | 298.50p | 310.50p | 822012 |
30/03/2020 | 301.00p | 310.00p | 283.50p | 310.00p | 555013 |
27/03/2020 | 332.50p | 332.50p | 297.13p | 302.50p | 586054 |
26/03/2020 | 333.00p | 334.50p | 303.20p | 322.50p | 444257 |
25/03/2020 | 301.00p | 327.56p | 296.11p | 311.50p | 865464 |
24/03/2020 | 250.00p | 294.50p | 247.00p | 294.50p | 627315 |
23/03/2020 | 243.00p | 253.00p | 241.96p | 246.00p | 1148872 |
20/03/2020 | 255.50p | 287.00p | 250.50p | 256.50p | 2525531 |
19/03/2020 | 248.50p | 283.50p | 247.64p | 267.00p | 938618 |
18/03/2020 | 261.50p | 274.00p | 244.87p | 258.50p | 1370872 |
17/03/2020 | 276.50p | 284.50p | 245.00p | 252.50p | 1207623 |
16/03/2020 | 267.00p | 273.50p | 248.50p | 272.00p | 1119394 |
13/03/2020 | 285.00p | 299.00p | 277.00p | 279.50p | 1328257 |
12/03/2020 | 253.00p | 283.50p | 229.00p | 277.00p | 2251222 |
11/03/2020 | 310.50p | 327.35p | 308.29p | 310.50p | 478904 |
10/03/2020 | 330.50p | 341.50p | 315.50p | 316.50p | 439381 |
09/03/2020 | 327.50p | 331.30p | 306.13p | 316.50p | 2510469 |
06/03/2020 | 345.00p | 348.00p | 337.13p | 343.50p | 1210239 |
05/03/2020 | 371.50p | 371.50p | 346.00p | 350.50p | 617639 |
04/03/2020 | 360.00p | 369.00p | 358.50p | 363.50p | 410053 |
03/03/2020 | 368.00p | 368.50p | 356.00p | 360.00p | 1033879 |
02/03/2020 | 353.00p | 367.00p | 350.50p | 354.50p | 789701 |
28/02/2020 | 351.50p | 360.50p | 345.33p | 356.50p | 2269613 |
27/02/2020 | 375.50p | 380.50p | 357.52p | 363.00p | 677466 |
26/02/2020 | 382.00p | 393.00p | 365.00p | 372.50p | 666379 |
25/02/2020 | 396.00p | 396.00p | 380.00p | 385.00p | 554514 |
24/02/2020 | 386.00p | 390.00p | 372.73p | 387.50p | 250728 |
21/02/2020 | 390.00p | 393.85p | 384.00p | 393.50p | 465028 |
20/02/2020 | 408.00p | 408.00p | 390.00p | 391.00p | 191002 |
19/02/2020 | 385.00p | 402.04p | 380.50p | 401.00p | 186977 |
18/02/2020 | 381.00p | 390.00p | 381.00p | 386.00p | 598878 |
17/02/2020 | 390.00p | 390.00p | 384.95p | 389.00p | 153981 |
14/02/2020 | 396.50p | 396.50p | 386.30p | 388.00p | 155675 |
13/02/2020 | 399.00p | 399.00p | 384.00p | 392.00p | 122981 |
12/02/2020 | 393.50p | 399.75p | 382.73p | 389.50p | 262954 |
11/02/2020 | 392.50p | 400.00p | 385.50p | 392.50p | 458856 |
10/02/2020 | 392.00p | 396.50p | 387.00p | 392.00p | 648540 |
07/02/2020 | 393.00p | 394.95p | 385.00p | 392.50p | 215162 |
06/02/2020 | 404.00p | 404.00p | 390.00p | 391.00p | 200545 |
05/02/2020 | 396.00p | 404.00p | 394.00p | 395.50p | 784386 |
04/02/2020 | 397.00p | 402.00p | 394.00p | 395.50p | 805922 |
03/02/2020 | 382.00p | 399.00p | 382.00p | 394.00p | 326255 |
31/01/2020 | 400.50p | 400.50p | 388.50p | 390.00p | 951566 |
30/01/2020 | 398.00p | 398.00p | 382.50p | 391.00p | 972496 |
29/01/2020 | 402.50p | 403.75p | 393.13p | 394.00p | 310110 |
28/01/2020 | 389.00p | 402.00p | 384.38p | 400.50p | 982369 |
27/01/2020 | 397.00p | 398.00p | 384.50p | 387.50p | 475978 |
24/01/2020 | 400.00p | 400.00p | 392.00p | 398.50p | 1105063 |
23/01/2020 | 401.00p | 403.50p | 392.00p | 395.00p | 611155 |
22/01/2020 | 410.00p | 410.00p | 395.50p | 399.50p | 590541 |
21/01/2020 | 395.00p | 405.00p | 395.00p | 404.50p | 1829718 |
20/01/2020 | 414.00p | 414.00p | 397.50p | 401.50p | 196555 |
17/01/2020 | 395.00p | 410.50p | 395.00p | 403.00p | 404707 |
16/01/2020 | 400.00p | 409.50p | 398.00p | 404.00p | 216637 |
15/01/2020 | 406.50p | 413.00p | 402.00p | 405.00p | 1525374 |
14/01/2020 | 403.50p | 416.07p | 400.24p | 411.50p | 309557 |
13/01/2020 | 412.00p | 421.05p | 406.00p | 408.00p | 695301 |
10/01/2020 | 418.00p | 425.86p | 408.23p | 408.50p | 419969 |
09/01/2020 | 411.00p | 416.50p | 402.02p | 414.50p | 399011 |
08/01/2020 | 417.00p | 417.00p | 399.01p | 415.50p | 1146024 |
07/01/2020 | 425.00p | 425.00p | 412.76p | 417.50p | 243474 |
06/01/2020 | 420.50p | 427.00p | 415.50p | 418.50p | 292648 |
03/01/2020 | 428.00p | 430.50p | 416.00p | 425.50p | 514272 |
02/01/2020 | 422.00p | 442.00p | 422.00p | 430.00p | 324528 |
31/12/2019 | 428.50p | 435.00p | 428.50p | 429.00p | 60949 |
30/12/2019 | 427.00p | 436.81p | 427.00p | 431.50p | 103889 |
27/12/2019 | 428.00p | 440.08p | 427.74p | 429.50p | 254563 |
24/12/2019 | 424.50p | 431.00p | 424.50p | 427.00p | 82281 |
23/12/2019 | 424.50p | 433.50p | 423.00p | 426.00p | 321869 |
20/12/2019 | 423.00p | 432.00p | 421.32p | 430.00p | 711419 |
19/12/2019 | 430.50p | 430.50p | 416.15p | 426.50p | 246165 |
18/12/2019 | 415.00p | 429.50p | 415.00p | 425.00p | 6037733 |
17/12/2019 | 422.00p | 429.50p | 419.50p | 423.50p | 328812 |
16/12/2019 | 414.50p | 430.50p | 414.50p | 430.00p | 395330 |
13/12/2019 | 414.50p | 454.50p | 413.78p | 420.00p | 2742133 |
12/12/2019 | 405.50p | 408.50p | 397.50p | 405.00p | 493507 |
11/12/2019 | 405.00p | 411.50p | 391.00p | 403.50p | 10428812 |
10/12/2019 | 400.00p | 411.50p | 398.24p | 405.00p | 926763 |
09/12/2019 | 399.00p | 404.50p | 392.34p | 399.50p | 786663 |
06/12/2019 | 402.00p | 402.00p | 392.00p | 398.00p | 861893 |
05/12/2019 | 397.00p | 427.50p | 382.70p | 399.00p | 1000455 |
04/12/2019 | 399.00p | 413.50p | 399.00p | 408.00p | 394621 |
03/12/2019 | 406.50p | 406.58p | 394.50p | 398.50p | 127247 |
02/12/2019 | 404.00p | 411.82p | 397.00p | 402.00p | 277783 |
29/11/2019 | 410.00p | 410.00p | 399.36p | 403.00p | 290176 |
28/11/2019 | 402.50p | 408.50p | 400.00p | 402.00p | 2309024 |
27/11/2019 | 404.00p | 406.00p | 400.00p | 405.00p | 1393486 |
26/11/2019 | 405.00p | 405.50p | 389.46p | 403.50p | 342523 |
25/11/2019 | 398.00p | 407.00p | 393.05p | 402.00p | 391000 |
22/11/2019 | 391.50p | 409.00p | 391.00p | 396.50p | 218164 |
21/11/2019 | 395.00p | 405.00p | 386.50p | 400.50p | 224642 |
20/11/2019 | 412.50p | 412.50p | 395.50p | 396.00p | 136384 |
19/11/2019 | 404.00p | 406.50p | 400.50p | 404.50p | 191277 |
18/11/2019 | 388.50p | 409.50p | 387.96p | 401.50p | 380146 |
15/11/2019 | 399.00p | 403.50p | 383.50p | 398.00p | 255879 |
14/11/2019 | 396.00p | 400.50p | 393.50p | 397.50p | 214216 |
13/11/2019 | 394.50p | 398.00p | 387.45p | 395.50p | 128042 |
12/11/2019 | 403.00p | 403.00p | 388.75p | 397.00p | 211430 |
11/11/2019 | 392.50p | 398.50p | 387.00p | 392.00p | 136347 |
08/11/2019 | 394.00p | 407.03p | 387.30p | 392.50p | 158141 |
07/11/2019 | 391.50p | 418.50p | 391.50p | 408.00p | 819642 |
06/11/2019 | 380.00p | 396.00p | 374.65p | 391.50p | 217064 |
05/11/2019 | 385.00p | 391.50p | 379.33p | 389.50p | 191124 |
04/11/2019 | 393.50p | 395.00p | 376.33p | 386.00p | 677045 |
01/11/2019 | 371.00p | 392.50p | 368.50p | 385.00p | 627520 |
31/10/2019 | 380.00p | 383.23p | 370.50p | 370.50p | 116458 |
30/10/2019 | 376.50p | 387.00p | 376.50p | 381.00p | 361287 |
29/10/2019 | 381.00p | 382.00p | 371.00p | 379.50p | 319176 |
28/10/2019 | 371.50p | 379.27p | 366.51p | 372.00p | 254072 |
25/10/2019 | 372.50p | 375.00p | 369.00p | 370.00p | 1207346 |
24/10/2019 | 384.00p | 384.00p | 364.00p | 375.00p | 413043 |
23/10/2019 | 382.00p | 389.47p | 370.00p | 371.00p | 296281 |
22/10/2019 | 401.00p | 406.50p | 385.50p | 385.50p | 332522 |
21/10/2019 | 377.00p | 401.00p | 377.00p | 396.00p | 473534 |
18/10/2019 | 380.00p | 389.00p | 377.49p | 387.50p | 369303 |
17/10/2019 | 373.00p | 383.50p | 373.00p | 383.00p | 414482 |
16/10/2019 | 377.50p | 386.50p | 371.00p | 371.50p | 1003847 |
15/10/2019 | 357.00p | 389.00p | 357.00p | 380.50p | 432372 |
14/10/2019 | 366.00p | 367.00p | 352.50p | 365.50p | 349945 |
11/10/2019 | 339.50p | 367.50p | 339.50p | 366.00p | 646019 |
10/10/2019 | 375.50p | 375.50p | 334.22p | 348.00p | 835338 |
09/10/2019 | 364.00p | 373.50p | 353.50p | 363.00p | 348038 |
08/10/2019 | 389.00p | 391.00p | 371.22p | 373.00p | 440963 |
07/10/2019 | 397.00p | 397.00p | 387.00p | 388.00p | 295476 |
04/10/2019 | 377.00p | 392.50p | 371.00p | 392.00p | 268966 |
03/10/2019 | 383.50p | 390.64p | 369.00p | 379.00p | 347975 |
02/10/2019 | 406.50p | 406.50p | 376.50p | 378.50p | 563078 |
01/10/2019 | 409.50p | 416.64p | 399.00p | 399.00p | 311205 |
30/09/2019 | 412.00p | 419.00p | 410.00p | 413.50p | 219322 |
27/09/2019 | 418.00p | 418.50p | 414.50p | 416.00p | 788912 |
26/09/2019 | 400.00p | 416.00p | 400.00p | 416.00p | 237256 |
25/09/2019 | 405.00p | 405.50p | 399.91p | 401.00p | 241065 |
24/09/2019 | 418.00p | 418.00p | 403.00p | 404.50p | 240754 |
23/09/2019 | 418.00p | 421.50p | 414.00p | 418.00p | 526612 |
20/09/2019 | 412.50p | 420.54p | 408.50p | 416.00p | 8615932 |
19/09/2019 | 406.00p | 411.00p | 402.35p | 409.50p | 270769 |
18/09/2019 | 417.00p | 417.00p | 400.00p | 404.50p | 4673786 |
17/09/2019 | 410.00p | 415.50p | 409.50p | 414.50p | 191065 |
16/09/2019 | 413.00p | 415.00p | 409.54p | 413.50p | 451650 |
13/09/2019 | 408.50p | 418.00p | 407.59p | 413.50p | 789357 |
12/09/2019 | 414.00p | 418.00p | 406.00p | 409.00p | 522396 |
11/09/2019 | 405.00p | 413.50p | 396.09p | 409.50p | 554995 |
10/09/2019 | 413.50p | 414.50p | 404.50p | 407.50p | 238043 |
09/09/2019 | 412.50p | 412.50p | 404.75p | 407.00p | 526153 |
06/09/2019 | 395.50p | 409.00p | 395.50p | 406.50p | 379812 |
05/09/2019 | 403.00p | 409.00p | 403.00p | 408.00p | 288982 |
04/09/2019 | 408.00p | 411.50p | 405.23p | 406.50p | 385894 |
03/09/2019 | 409.00p | 409.00p | 405.00p | 406.50p | 235987 |
02/09/2019 | 395.00p | 410.50p | 395.00p | 408.50p | 1022388 |
30/08/2019 | 400.00p | 401.95p | 399.00p | 400.00p | 546650 |
29/08/2019 | 390.00p | 400.55p | 390.00p | 400.00p | 564369 |
28/08/2019 | 390.00p | 404.00p | 388.79p | 400.00p | 786552 |
27/08/2019 | 378.00p | 410.00p | 374.84p | 390.00p | 975150 |
23/08/2019 | 386.00p | 386.00p | 369.05p | 373.00p | 207272 |
22/08/2019 | 381.00p | 384.50p | 380.63p | 381.50p | 78387 |
21/08/2019 | 375.00p | 385.00p | 375.00p | 383.00p | 153350 |
20/08/2019 | 389.00p | 389.00p | 381.00p | 384.00p | 384209 |
19/08/2019 | 379.00p | 389.49p | 379.00p | 383.50p | 295304 |
16/08/2019 | 392.50p | 392.50p | 382.00p | 383.00p | 517489 |
15/08/2019 | 383.00p | 384.50p | 380.50p | 383.50p | 741879 |
14/08/2019 | 389.00p | 397.96p | 381.93p | 383.50p | 351587 |
13/08/2019 | 385.00p | 386.00p | 381.60p | 383.00p | 139996 |
12/08/2019 | 375.50p | 388.00p | 373.26p | 386.00p | 332777 |
09/08/2019 | 398.00p | 398.00p | 370.93p | 382.00p | 199491 |
08/08/2019 | 390.50p | 393.32p | 384.20p | 389.50p | 198235 |
07/08/2019 | 397.00p | 397.07p | 389.50p | 389.50p | 830932 |
06/08/2019 | 386.00p | 395.22p | 386.00p | 391.50p | 324735 |
05/08/2019 | 409.00p | 409.00p | 385.51p | 392.00p | 226288 |
02/08/2019 | 400.00p | 419.44p | 394.96p | 405.50p | 597107 |
01/08/2019 | 405.50p | 417.57p | 402.27p | 408.00p | 742210 |
31/07/2019 | 421.50p | 426.20p | 396.58p | 416.50p | 2095280 |
30/07/2019 | 431.00p | 431.00p | 422.50p | 422.50p | 149183 |
29/07/2019 | 420.00p | 435.50p | 420.00p | 431.00p | 389865 |
26/07/2019 | 432.00p | 443.00p | 426.00p | 430.00p | 1513292 |
25/07/2019 | 440.00p | 464.00p | 432.00p | 435.00p | 949838 |
24/07/2019 | 423.80p | 433.00p | 400.51p | 428.20p | 755768 |
23/07/2019 | 430.90p | 430.90p | 417.10p | 418.00p | 165747 |
22/07/2019 | 424.00p | 432.60p | 416.69p | 426.70p | 198647 |
19/07/2019 | 431.00p | 431.00p | 421.10p | 424.00p | 1017589 |
18/07/2019 | 425.00p | 428.00p | 423.00p | 424.00p | 900881 |
17/07/2019 | 438.00p | 438.00p | 425.00p | 428.00p | 535566 |
16/07/2019 | 422.00p | 434.00p | 420.00p | 434.00p | 1660404 |
15/07/2019 | 406.00p | 428.00p | 406.00p | 421.00p | 558183 |
12/07/2019 | 405.00p | 415.00p | 405.00p | 413.00p | 153753 |
11/07/2019 | 410.00p | 412.00p | 410.00p | 410.00p | 121842 |
10/07/2019 | 392.00p | 415.00p | 392.00p | 410.00p | 869210 |
09/07/2019 | 388.00p | 404.00p | 388.00p | 404.00p | 384982 |
08/07/2019 | 385.00p | 396.00p | 385.00p | 392.00p | 152028 |
05/07/2019 | 398.00p | 403.00p | 390.00p | 392.00p | 116031 |
04/07/2019 | 393.00p | 403.00p | 393.00p | 398.00p | 133117 |
03/07/2019 | 395.00p | 402.00p | 390.00p | 398.00p | 444125 |
*Close Price adjusted for both dividends and splits