Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2020 | 642.00p | 648.78p | 536.00p | 614.00p | 1980884 |
17/03/2020 | 705.00p | 718.00p | 639.50p | 648.00p | 1900429 |
16/03/2020 | 708.00p | 710.50p | 640.00p | 686.00p | 1740647 |
13/03/2020 | 712.50p | 744.00p | 686.50p | 742.00p | 2625412 |
12/03/2020 | 737.50p | 744.50p | 687.50p | 690.00p | 1741119 |
11/03/2020 | 837.00p | 837.00p | 767.00p | 767.00p | 1668418 |
10/03/2020 | 836.50p | 857.40p | 821.00p | 821.00p | 1118491 |
09/03/2020 | 839.00p | 843.00p | 814.48p | 822.00p | 1541947 |
06/03/2020 | 907.50p | 912.00p | 855.00p | 858.00p | 1039772 |
05/03/2020 | 913.00p | 915.50p | 896.00p | 911.00p | 796180 |
04/03/2020 | 873.50p | 904.00p | 873.50p | 904.00p | 697397 |
03/03/2020 | 874.50p | 897.50p | 874.50p | 882.00p | 785590 |
02/03/2020 | 872.00p | 884.26p | 845.00p | 866.50p | 1103217 |
28/02/2020 | 857.00p | 862.50p | 831.50p | 852.50p | 1474229 |
27/02/2020 | 905.00p | 905.00p | 872.50p | 874.50p | 1256041 |
26/02/2020 | 917.50p | 917.50p | 894.50p | 909.50p | 1080538 |
25/02/2020 | 899.00p | 907.00p | 885.00p | 904.00p | 1222317 |
24/02/2020 | 926.00p | 926.00p | 884.50p | 891.00p | 571514 |
21/02/2020 | 927.00p | 928.00p | 916.00p | 928.00p | 378816 |
20/02/2020 | 939.00p | 939.00p | 918.00p | 918.00p | 527052 |
19/02/2020 | 911.00p | 931.00p | 911.00p | 931.00p | 352195 |
18/02/2020 | 928.50p | 928.50p | 912.50p | 918.00p | 381709 |
17/02/2020 | 936.00p | 936.00p | 909.15p | 918.50p | 493536 |
14/02/2020 | 915.00p | 934.50p | 915.00p | 932.50p | 480337 |
13/02/2020 | 929.00p | 934.00p | 922.00p | 930.50p | 523909 |
12/02/2020 | 924.00p | 946.50p | 924.00p | 932.00p | 466845 |
11/02/2020 | 924.50p | 941.00p | 924.50p | 936.00p | 406769 |
10/02/2020 | 959.00p | 959.00p | 926.00p | 931.00p | 428444 |
07/02/2020 | 959.00p | 959.00p | 935.00p | 941.50p | 812632 |
06/02/2020 | 925.00p | 946.50p | 925.00p | 943.50p | 675251 |
05/02/2020 | 918.00p | 932.00p | 913.50p | 925.50p | 1262052 |
04/02/2020 | 942.50p | 953.00p | 921.00p | 921.00p | 1038831 |
03/02/2020 | 936.50p | 949.50p | 918.50p | 945.00p | 1534854 |
31/01/2020 | 896.50p | 927.50p | 881.00p | 925.50p | 1777002 |
30/01/2020 | 868.50p | 890.00p | 868.50p | 876.00p | 583694 |
29/01/2020 | 903.00p | 911.50p | 874.50p | 890.00p | 770976 |
28/01/2020 | 896.00p | 906.50p | 891.00p | 905.00p | 554344 |
27/01/2020 | 895.00p | 906.00p | 892.00p | 892.00p | 891835 |
24/01/2020 | 895.50p | 907.50p | 895.50p | 905.00p | 504218 |
23/01/2020 | 898.00p | 902.00p | 892.00p | 892.00p | 640474 |
22/01/2020 | 896.50p | 902.00p | 893.22p | 898.00p | 687757 |
21/01/2020 | 884.00p | 904.00p | 884.00p | 896.50p | 609083 |
20/01/2020 | 862.50p | 906.00p | 859.00p | 900.00p | 921446 |
17/01/2020 | 878.00p | 879.50p | 862.00p | 874.50p | 998135 |
16/01/2020 | 875.00p | 876.50p | 854.50p | 857.50p | 1229667 |
15/01/2020 | 875.50p | 875.50p | 854.50p | 868.50p | 1447102 |
14/01/2020 | 884.50p | 886.00p | 866.00p | 872.50p | 693900 |
13/01/2020 | 872.00p | 890.00p | 872.00p | 882.00p | 405392 |
10/01/2020 | 885.00p | 886.50p | 876.00p | 880.00p | 740717 |
09/01/2020 | 891.00p | 893.50p | 879.50p | 879.50p | 628459 |
08/01/2020 | 889.00p | 889.00p | 874.50p | 884.00p | 535900 |
07/01/2020 | 902.00p | 907.50p | 887.50p | 887.50p | 538150 |
06/01/2020 | 907.00p | 911.94p | 896.00p | 902.50p | 637223 |
03/01/2020 | 917.00p | 919.59p | 901.50p | 906.50p | 542529 |
02/01/2020 | 909.00p | 920.50p | 904.00p | 904.50p | 799478 |
31/12/2019 | 907.00p | 908.96p | 902.00p | 904.50p | 92078 |
30/12/2019 | 910.50p | 914.00p | 902.00p | 906.00p | 541044 |
27/12/2019 | 897.00p | 917.18p | 892.00p | 904.00p | 480461 |
24/12/2019 | 904.50p | 906.00p | 889.50p | 889.50p | 219038 |
23/12/2019 | 898.50p | 907.00p | 892.00p | 904.00p | 442066 |
20/12/2019 | 896.50p | 900.00p | 892.00p | 893.50p | 1305052 |
19/12/2019 | 909.00p | 909.00p | 891.50p | 894.00p | 1033907 |
18/12/2019 | 889.00p | 905.00p | 889.00p | 898.00p | 712347 |
17/12/2019 | 915.50p | 917.08p | 892.50p | 895.00p | 948514 |
16/12/2019 | 919.00p | 925.68p | 913.50p | 916.00p | 1042596 |
13/12/2019 | 925.50p | 935.50p | 918.00p | 918.50p | 1111772 |
12/12/2019 | 916.50p | 916.50p | 899.50p | 910.50p | 1048676 |
11/12/2019 | 924.00p | 929.55p | 905.00p | 905.00p | 1885501 |
10/12/2019 | 937.00p | 940.00p | 921.00p | 921.00p | 1402121 |
09/12/2019 | 941.00p | 950.10p | 940.00p | 942.00p | 657942 |
06/12/2019 | 948.00p | 956.00p | 939.00p | 946.00p | 922844 |
05/12/2019 | 949.50p | 949.50p | 929.00p | 937.00p | 872331 |
04/12/2019 | 961.00p | 962.50p | 945.50p | 962.50p | 679936 |
03/12/2019 | 969.00p | 971.42p | 953.50p | 956.00p | 539481 |
02/12/2019 | 973.50p | 982.50p | 963.50p | 964.00p | 1205855 |
29/11/2019 | 994.50p | 994.50p | 969.00p | 969.00p | 747549 |
28/11/2019 | 981.50p | 992.52p | 977.00p | 990.50p | 612372 |
27/11/2019 | 975.00p | 997.00p | 950.00p | 985.00p | 988869 |
26/11/2019 | 992.50p | 992.50p | 982.00p | 985.00p | 784753 |
25/11/2019 | 981.50p | 994.50p | 977.50p | 987.00p | 663365 |
22/11/2019 | 963.00p | 981.50p | 958.50p | 974.50p | 826791 |
21/11/2019 | 956.00p | 963.00p | 945.00p | 958.50p | 647038 |
20/11/2019 | 963.00p | 975.50p | 958.50p | 960.50p | 512686 |
19/11/2019 | 960.00p | 970.00p | 960.00p | 967.50p | 446372 |
18/11/2019 | 960.50p | 964.50p | 954.00p | 963.00p | 450555 |
15/11/2019 | 951.00p | 963.00p | 944.00p | 955.00p | 777955 |
14/11/2019 | 944.50p | 953.50p | 944.00p | 944.50p | 471016 |
13/11/2019 | 942.00p | 954.50p | 936.92p | 948.00p | 820435 |
12/11/2019 | 955.00p | 964.00p | 950.00p | 952.00p | 523985 |
11/11/2019 | 950.00p | 958.50p | 950.00p | 954.50p | 532329 |
08/11/2019 | 953.50p | 960.00p | 949.50p | 953.50p | 768348 |
07/11/2019 | 966.50p | 967.50p | 950.16p | 956.00p | 928548 |
06/11/2019 | 965.50p | 968.90p | 955.50p | 964.50p | 690664 |
05/11/2019 | 984.00p | 984.00p | 960.00p | 963.50p | 718972 |
04/11/2019 | 981.50p | 987.00p | 972.00p | 979.50p | 2082303 |
01/11/2019 | 981.00p | 988.00p | 971.00p | 974.00p | 824500 |
31/10/2019 | 997.00p | 1,001.00p | 987.00p | 987.00p | 669744 |
30/10/2019 | 1,003.00p | 1,005.00p | 996.50p | 996.50p | 600710 |
29/10/2019 | 999.50p | 1,008.00p | 994.00p | 1,000.00p | 372182 |
28/10/2019 | 1,001.00p | 1,009.30p | 998.82p | 1,004.00p | 550671 |
25/10/2019 | 1,023.00p | 1,027.00p | 1,004.00p | 1,007.00p | 814199 |
24/10/2019 | 1,023.00p | 1,025.00p | 1,002.00p | 1,025.00p | 857493 |
23/10/2019 | 1,018.00p | 1,034.00p | 1,012.00p | 1,018.00p | 777808 |
22/10/2019 | 1,060.00p | 1,060.00p | 1,030.00p | 1,034.00p | 826102 |
21/10/2019 | 1,054.00p | 1,067.00p | 1,051.00p | 1,051.00p | 715129 |
18/10/2019 | 1,044.00p | 1,064.00p | 1,042.00p | 1,055.00p | 878296 |
17/10/2019 | 1,058.00p | 1,079.00p | 1,052.00p | 1,068.00p | 795230 |
16/10/2019 | 1,059.00p | 1,064.00p | 1,047.00p | 1,058.00p | 1311091 |
15/10/2019 | 1,016.00p | 1,055.00p | 1,013.60p | 1,052.00p | 1640927 |
14/10/2019 | 1,008.00p | 1,015.00p | 996.00p | 1,015.00p | 570423 |
11/10/2019 | 988.00p | 1,022.00p | 987.00p | 1,019.00p | 970875 |
10/10/2019 | 998.00p | 1,005.00p | 983.00p | 992.00p | 649631 |
09/10/2019 | 979.00p | 987.00p | 979.00p | 987.00p | 760828 |
08/10/2019 | 982.50p | 987.00p | 979.50p | 985.00p | 583733 |
07/10/2019 | 991.00p | 996.00p | 980.50p | 984.50p | 602747 |
04/10/2019 | 960.00p | 986.50p | 959.50p | 986.50p | 517620 |
03/10/2019 | 964.00p | 967.50p | 953.00p | 960.50p | 398816 |
02/10/2019 | 974.00p | 984.00p | 957.00p | 959.50p | 628672 |
01/10/2019 | 990.50p | 990.50p | 977.00p | 983.00p | 488074 |
30/09/2019 | 974.00p | 988.50p | 974.00p | 983.50p | 364306 |
27/09/2019 | 980.50p | 986.00p | 974.50p | 979.00p | 467229 |
26/09/2019 | 966.00p | 987.69p | 962.00p | 983.00p | 457868 |
25/09/2019 | 962.50p | 974.50p | 962.50p | 974.50p | 414843 |
24/09/2019 | 974.50p | 976.00p | 959.00p | 974.50p | 409193 |
23/09/2019 | 980.00p | 980.00p | 964.50p | 964.50p | 600045 |
20/09/2019 | 963.50p | 979.11p | 960.50p | 976.00p | 992519 |
19/09/2019 | 952.50p | 965.00p | 944.00p | 965.00p | 857748 |
18/09/2019 | 933.50p | 950.00p | 933.00p | 948.50p | 996205 |
17/09/2019 | 920.50p | 935.00p | 920.50p | 935.00p | 568412 |
16/09/2019 | 930.00p | 930.00p | 917.50p | 927.00p | 798285 |
13/09/2019 | 916.50p | 933.00p | 912.50p | 925.00p | 906945 |
12/09/2019 | 894.50p | 904.00p | 889.50p | 899.50p | 701035 |
11/09/2019 | 857.00p | 894.50p | 857.00p | 893.00p | 724079 |
10/09/2019 | 865.50p | 865.50p | 853.00p | 857.00p | 444166 |
09/09/2019 | 881.00p | 886.62p | 861.00p | 861.00p | 266622 |
06/09/2019 | 882.00p | 885.60p | 876.00p | 880.50p | 365970 |
05/09/2019 | 891.50p | 897.00p | 876.50p | 880.00p | 391337 |
04/09/2019 | 892.00p | 903.00p | 882.00p | 898.50p | 464720 |
03/09/2019 | 882.00p | 892.00p | 872.50p | 892.00p | 484435 |
02/09/2019 | 866.50p | 884.50p | 866.50p | 880.50p | 219528 |
30/08/2019 | 864.50p | 877.50p | 864.00p | 867.50p | 306317 |
29/08/2019 | 850.50p | 869.50p | 850.50p | 868.00p | 516583 |
28/08/2019 | 859.00p | 859.00p | 849.00p | 856.50p | 643070 |
27/08/2019 | 855.50p | 861.00p | 849.50p | 856.00p | 638019 |
23/08/2019 | 871.50p | 878.00p | 859.00p | 859.00p | 201683 |
22/08/2019 | 866.00p | 870.20p | 861.45p | 866.00p | 289379 |
21/08/2019 | 856.00p | 872.00p | 855.98p | 871.00p | 204241 |
20/08/2019 | 869.50p | 871.50p | 857.50p | 857.50p | 316216 |
19/08/2019 | 858.00p | 866.50p | 856.50p | 866.50p | 561326 |
16/08/2019 | 854.00p | 859.00p | 835.50p | 857.50p | 407639 |
15/08/2019 | 852.00p | 858.50p | 843.00p | 850.00p | 412777 |
14/08/2019 | 863.00p | 870.00p | 850.00p | 850.50p | 541479 |
13/08/2019 | 860.00p | 872.50p | 856.00p | 864.00p | 585140 |
12/08/2019 | 869.50p | 879.50p | 862.50p | 864.00p | 523324 |
09/08/2019 | 869.50p | 881.61p | 866.50p | 866.50p | 398757 |
08/08/2019 | 871.00p | 971.00p | 862.50p | 876.50p | 421117 |
07/08/2019 | 875.50p | 875.50p | 861.50p | 867.50p | 715334 |
06/08/2019 | 874.00p | 885.00p | 868.50p | 870.00p | 597568 |
05/08/2019 | 898.50p | 902.70p | 875.00p | 875.00p | 1014397 |
02/08/2019 | 920.00p | 921.00p | 905.00p | 905.00p | 717703 |
01/08/2019 | 921.50p | 925.00p | 901.00p | 923.50p | 813386 |
31/07/2019 | 917.50p | 920.50p | 909.00p | 917.00p | 652162 |
30/07/2019 | 922.50p | 926.00p | 911.50p | 918.00p | 478293 |
29/07/2019 | 908.50p | 920.50p | 906.50p | 917.00p | 495124 |
26/07/2019 | 899.00p | 912.50p | 895.00p | 912.50p | 489406 |
25/07/2019 | 888.50p | 898.50p | 884.00p | 897.00p | 634120 |
24/07/2019 | 880.50p | 890.00p | 869.00p | 890.00p | 966020 |
23/07/2019 | 890.00p | 891.50p | 880.00p | 884.50p | 470519 |
22/07/2019 | 883.00p | 890.00p | 877.50p | 883.50p | 554241 |
19/07/2019 | 887.00p | 894.50p | 882.50p | 886.50p | 755284 |
18/07/2019 | 872.50p | 889.50p | 872.50p | 886.00p | 688316 |
17/07/2019 | 859.50p | 877.00p | 859.50p | 877.00p | 1098609 |
16/07/2019 | 865.00p | 871.00p | 846.77p | 869.00p | 979194 |
15/07/2019 | 884.00p | 887.50p | 875.00p | 884.50p | 553521 |
12/07/2019 | 881.00p | 892.00p | 875.50p | 880.00p | 756635 |
11/07/2019 | 894.00p | 898.50p | 881.50p | 881.50p | 443541 |
10/07/2019 | 885.50p | 891.00p | 881.00p | 889.00p | 363735 |
09/07/2019 | 892.00p | 894.50p | 884.00p | 887.50p | 607099 |
08/07/2019 | 897.50p | 897.50p | 887.50p | 891.00p | 437192 |
05/07/2019 | 915.50p | 915.50p | 893.50p | 894.00p | 319169 |
04/07/2019 | 914.00p | 918.00p | 909.00p | 910.50p | 424648 |
03/07/2019 | 910.50p | 921.50p | 909.00p | 918.50p | 644972 |
02/07/2019 | 897.00p | 911.50p | 895.50p | 900.00p | 743942 |
01/07/2019 | 888.50p | 897.50p | 887.00p | 895.50p | 459287 |
28/06/2019 | 887.50p | 891.00p | 879.54p | 888.50p | 578692 |
27/06/2019 | 881.00p | 889.00p | 880.50p | 885.00p | 486759 |
26/06/2019 | 877.00p | 887.00p | 875.50p | 886.00p | 666843 |
25/06/2019 | 885.50p | 893.00p | 880.00p | 881.50p | 893270 |
24/06/2019 | 888.50p | 899.50p | 887.50p | 894.00p | 509045 |
21/06/2019 | 889.50p | 898.50p | 881.00p | 887.50p | 1521500 |
20/06/2019 | 884.50p | 888.50p | 882.50p | 886.50p | 691173 |
19/06/2019 | 885.50p | 887.50p | 879.88p | 882.00p | 712469 |
18/06/2019 | 887.00p | 904.00p | 885.50p | 890.00p | 743751 |
17/06/2019 | 887.50p | 893.50p | 879.88p | 891.00p | 498352 |
14/06/2019 | 891.50p | 903.00p | 886.50p | 888.50p | 770183 |
13/06/2019 | 902.00p | 909.00p | 894.00p | 894.00p | 627278 |
12/06/2019 | 912.00p | 914.00p | 903.50p | 905.00p | 556159 |
11/06/2019 | 919.00p | 919.50p | 902.25p | 909.00p | 584113 |
10/06/2019 | 910.50p | 922.00p | 910.50p | 918.50p | 456588 |
07/06/2019 | 920.50p | 930.50p | 910.00p | 915.00p | 731144 |
*Close Price adjusted for both dividends and splits