Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/01/2020 | 689.00p | 695.00p | 683.00p | 692.00p | 22822 |
30/01/2020 | 690.00p | 697.00p | 683.00p | 689.00p | 4286 |
29/01/2020 | 691.00p | 700.00p | 682.00p | 691.00p | 14828 |
28/01/2020 | 684.00p | 700.00p | 681.10p | 691.00p | 10722 |
27/01/2020 | 686.00p | 688.00p | 680.80p | 684.00p | 10372 |
24/01/2020 | 715.00p | 717.00p | 680.00p | 680.00p | 35278 |
23/01/2020 | 725.00p | 730.00p | 710.00p | 715.00p | 5545 |
22/01/2020 | 725.00p | 728.00p | 720.00p | 725.00p | 10362 |
21/01/2020 | 725.00p | 729.00p | 721.00p | 725.00p | 17393 |
20/01/2020 | 725.00p | 730.00p | 720.50p | 725.00p | 6785 |
17/01/2020 | 720.00p | 730.00p | 718.50p | 725.00p | 39782 |
16/01/2020 | 720.00p | 726.00p | 717.50p | 720.00p | 5370 |
15/01/2020 | 726.00p | 728.00p | 717.40p | 720.00p | 11005 |
14/01/2020 | 726.00p | 730.00p | 724.20p | 726.00p | 24592 |
13/01/2020 | 725.00p | 732.00p | 723.60p | 724.00p | 22817 |
10/01/2020 | 711.00p | 729.00p | 711.00p | 725.00p | 24906 |
09/01/2020 | 729.00p | 729.00p | 703.00p | 711.00p | 11924 |
08/01/2020 | 729.00p | 730.00p | 721.00p | 729.00p | 3475 |
07/01/2020 | 729.00p | 738.00p | 719.00p | 729.00p | 33304 |
06/01/2020 | 726.00p | 735.00p | 726.00p | 729.00p | 16972 |
03/01/2020 | 722.00p | 734.00p | 721.20p | 726.00p | 27128 |
02/01/2020 | 722.00p | 732.65p | 716.00p | 722.00p | 33236 |
31/12/2019 | 709.00p | 733.00p | 707.00p | 722.00p | 12604 |
30/12/2019 | 711.00p | 718.00p | 695.00p | 709.00p | 22322 |
27/12/2019 | 692.00p | 715.17p | 692.00p | 711.00p | 18531 |
24/12/2019 | 690.00p | 702.00p | 689.00p | 692.00p | 6292 |
23/12/2019 | 674.00p | 692.00p | 672.00p | 688.00p | 22420 |
20/12/2019 | 665.00p | 680.00p | 657.00p | 674.00p | 14295 |
19/12/2019 | 668.00p | 675.00p | 657.00p | 665.00p | 21753 |
18/12/2019 | 670.00p | 675.00p | 647.00p | 668.00p | 26543 |
17/12/2019 | 637.00p | 682.00p | 630.00p | 671.00p | 22455 |
16/12/2019 | 625.00p | 644.00p | 621.10p | 637.00p | 14724 |
13/12/2019 | 615.00p | 628.00p | 615.00p | 625.00p | 46134 |
12/12/2019 | 600.00p | 620.00p | 600.00p | 620.00p | 36517 |
11/12/2019 | 590.00p | 606.00p | 586.00p | 599.00p | 9212 |
10/12/2019 | 590.00p | 600.00p | 585.00p | 590.00p | 3887 |
09/12/2019 | 590.00p | 598.00p | 582.00p | 590.00p | 4505 |
06/12/2019 | 590.00p | 599.00p | 581.00p | 590.00p | 17710 |
05/12/2019 | 579.00p | 592.00p | 576.00p | 590.00p | 25795 |
04/12/2019 | 578.00p | 586.00p | 573.00p | 579.00p | 2521 |
03/12/2019 | 576.00p | 586.00p | 566.00p | 578.00p | 10372 |
02/12/2019 | 576.00p | 586.00p | 568.00p | 576.00p | 8108 |
29/11/2019 | 573.00p | 585.00p | 568.10p | 576.00p | 13941 |
28/11/2019 | 573.00p | 580.00p | 567.00p | 573.00p | 22788 |
27/11/2019 | 550.00p | 580.00p | 547.25p | 580.00p | 16444 |
26/11/2019 | 550.00p | 560.00p | 546.10p | 550.00p | 25414 |
25/11/2019 | 550.00p | 556.00p | 545.00p | 550.00p | 13100 |
22/11/2019 | 550.00p | 558.00p | 546.00p | 550.00p | 4288 |
21/11/2019 | 550.00p | 555.00p | 545.00p | 550.00p | 3738 |
20/11/2019 | 550.00p | 560.00p | 541.00p | 550.00p | 9507 |
19/11/2019 | 550.00p | 552.00p | 544.20p | 550.00p | 10169 |
18/11/2019 | 550.00p | 552.00p | 544.55p | 550.00p | 3184 |
15/11/2019 | 550.00p | 552.00p | 544.35p | 550.00p | 3436 |
14/11/2019 | 550.00p | 555.00p | 544.00p | 550.00p | 6194 |
13/11/2019 | 550.00p | 552.00p | 542.55p | 550.00p | 14615 |
12/11/2019 | 550.00p | 552.00p | 542.55p | 550.00p | 13885 |
11/11/2019 | 550.00p | 554.00p | 542.55p | 550.00p | 5024 |
08/11/2019 | 550.00p | 550.00p | 542.29p | 550.00p | 4596 |
07/11/2019 | 550.00p | 552.00p | 541.00p | 550.00p | 7028 |
06/11/2019 | 550.00p | 555.00p | 542.00p | 550.00p | 59879 |
05/11/2019 | 550.00p | 557.00p | 541.00p | 550.00p | 17181 |
04/11/2019 | 539.00p | 559.00p | 539.00p | 550.00p | 22213 |
01/11/2019 | 539.00p | 546.00p | 539.00p | 539.00p | 7206 |
31/10/2019 | 535.00p | 546.00p | 530.00p | 539.00p | 24067 |
30/10/2019 | 535.00p | 539.90p | 535.00p | 535.00p | 1294 |
29/10/2019 | 535.00p | 539.90p | 534.51p | 535.00p | 1854 |
28/10/2019 | 535.00p | 540.00p | 534.20p | 535.00p | 7815 |
25/10/2019 | 535.00p | 540.00p | 530.00p | 535.00p | 22705 |
24/10/2019 | 535.00p | 540.00p | 532.00p | 535.00p | 7396 |
23/10/2019 | 535.00p | 539.00p | 530.00p | 535.00p | 4096 |
22/10/2019 | 535.00p | 539.00p | 532.00p | 535.00p | 1781 |
21/10/2019 | 538.00p | 540.00p | 530.00p | 535.00p | 4426 |
18/10/2019 | 538.00p | 542.00p | 536.00p | 538.00p | 11518 |
17/10/2019 | 522.00p | 550.00p | 522.00p | 538.00p | 166994 |
16/10/2019 | 515.00p | 528.00p | 515.00p | 522.00p | 208450 |
15/10/2019 | 515.00p | 520.00p | 515.00p | 515.00p | 6984 |
14/10/2019 | 515.00p | 520.00p | 512.00p | 520.00p | 23461 |
11/10/2019 | 515.00p | 520.00p | 512.00p | 515.00p | 18193 |
10/10/2019 | 515.00p | 518.00p | 510.00p | 515.00p | 6639 |
09/10/2019 | 515.00p | 518.00p | 512.10p | 515.00p | 1633 |
08/10/2019 | 515.00p | 520.00p | 512.10p | 515.00p | 10471 |
07/10/2019 | 493.00p | 518.00p | 490.00p | 514.00p | 28870 |
04/10/2019 | 493.00p | 498.00p | 487.82p | 493.00p | 13010 |
03/10/2019 | 514.00p | 514.80p | 484.80p | 493.00p | 22021 |
02/10/2019 | 515.00p | 518.00p | 508.00p | 514.00p | 8953 |
01/10/2019 | 533.00p | 533.00p | 511.00p | 514.00p | 44116 |
30/09/2019 | 536.00p | 541.50p | 530.00p | 533.00p | 6010 |
27/09/2019 | 538.00p | 546.00p | 532.00p | 532.00p | 75440 |
26/09/2019 | 535.00p | 544.00p | 535.00p | 537.00p | 513115 |
25/09/2019 | 535.00p | 543.00p | 526.00p | 535.00p | 10410 |
24/09/2019 | 535.00p | 546.00p | 530.00p | 535.00p | 95824 |
23/09/2019 | 528.00p | 541.00p | 528.00p | 535.00p | 113350 |
20/09/2019 | 520.00p | 535.00p | 516.00p | 534.00p | 18398 |
19/09/2019 | 510.00p | 528.40p | 510.00p | 520.00p | 62822 |
18/09/2019 | 487.50p | 518.80p | 487.50p | 510.00p | 26706 |
17/09/2019 | 475.50p | 495.00p | 475.00p | 487.50p | 16693 |
16/09/2019 | 465.00p | 480.00p | 465.00p | 473.00p | 13728 |
13/09/2019 | 465.00p | 468.00p | 462.00p | 465.00p | 231 |
12/09/2019 | 462.50p | 468.00p | 462.50p | 465.00p | 186597 |
11/09/2019 | 465.00p | 468.00p | 460.00p | 465.00p | 3249 |
10/09/2019 | 470.00p | 474.80p | 460.00p | 465.00p | 51478 |
09/09/2019 | 482.50p | 490.00p | 465.00p | 470.00p | 15804 |
06/09/2019 | 482.50p | 490.00p | 475.00p | 482.50p | 60662 |
05/09/2019 | 472.50p | 488.00p | 472.50p | 482.50p | 7473 |
04/09/2019 | 462.50p | 480.00p | 460.00p | 472.50p | 17875 |
03/09/2019 | 455.00p | 470.00p | 450.00p | 462.50p | 38159 |
02/09/2019 | 442.50p | 450.00p | 442.50p | 442.50p | 14317 |
30/08/2019 | 442.50p | 450.00p | 442.50p | 442.50p | 2573 |
29/08/2019 | 442.50p | 449.99p | 442.50p | 442.50p | 9578 |
28/08/2019 | 442.50p | 449.99p | 442.50p | 442.50p | 667 |
27/08/2019 | 442.50p | 450.00p | 442.50p | 442.50p | 3552 |
23/08/2019 | 442.50p | 450.00p | 440.30p | 442.50p | 2106 |
22/08/2019 | 442.50p | 450.00p | 440.00p | 442.50p | 5935 |
21/08/2019 | 447.50p | 450.50p | 442.00p | 447.50p | 10266 |
20/08/2019 | 447.50p | 450.50p | 441.00p | 447.50p | 76680 |
19/08/2019 | 447.50p | 449.00p | 441.00p | 447.50p | 7900 |
16/08/2019 | 440.00p | 449.00p | 440.00p | 447.50p | 2443 |
15/08/2019 | 442.50p | 449.00p | 438.00p | 440.00p | 6807 |
14/08/2019 | 447.50p | 450.00p | 442.00p | 442.50p | 6975 |
13/08/2019 | 447.50p | 447.50p | 442.00p | 447.50p | 1472 |
12/08/2019 | 447.50p | 453.00p | 442.00p | 447.50p | 29866 |
09/08/2019 | 447.50p | 453.00p | 446.75p | 447.50p | 3393 |
08/08/2019 | 447.50p | 454.00p | 446.75p | 447.50p | 4680 |
07/08/2019 | 445.00p | 447.50p | 440.11p | 447.50p | 1789 |
06/08/2019 | 442.50p | 450.00p | 440.00p | 445.00p | 7895 |
05/08/2019 | 445.00p | 450.00p | 442.00p | 442.50p | 4393 |
02/08/2019 | 445.00p | 455.00p | 435.00p | 445.00p | 5542 |
01/08/2019 | 445.00p | 453.20p | 445.00p | 445.00p | 4218 |
31/07/2019 | 445.00p | 455.00p | 445.00p | 445.00p | 5453 |
30/07/2019 | 447.50p | 454.00p | 445.00p | 445.00p | 7422 |
29/07/2019 | 442.50p | 455.00p | 442.50p | 447.50p | 5145 |
26/07/2019 | 441.00p | 450.00p | 441.00p | 442.50p | 8301 |
25/07/2019 | 438.50p | 447.00p | 438.50p | 441.00p | 9976 |
24/07/2019 | 438.50p | 447.00p | 436.00p | 438.50p | 6386 |
23/07/2019 | 440.00p | 450.00p | 430.00p | 438.50p | 16162 |
22/07/2019 | 440.00p | 450.00p | 440.00p | 440.00p | 7184 |
19/07/2019 | 440.00p | 450.00p | 440.00p | 440.00p | 2570 |
18/07/2019 | 445.00p | 450.00p | 440.00p | 440.00p | 5166 |
17/07/2019 | 430.00p | 449.00p | 430.00p | 445.00p | 5233 |
16/07/2019 | 430.00p | 435.00p | 427.10p | 430.00p | 6791 |
15/07/2019 | 432.50p | 438.00p | 425.00p | 430.00p | 16230 |
12/07/2019 | 437.50p | 445.00p | 425.55p | 432.50p | 11310 |
11/07/2019 | 440.00p | 440.00p | 436.50p | 437.50p | 4128 |
10/07/2019 | 448.50p | 452.50p | 430.00p | 440.00p | 20694 |
09/07/2019 | 450.00p | 458.90p | 442.00p | 455.00p | 15233 |
08/07/2019 | 450.00p | 458.90p | 450.00p | 450.00p | 5960 |
05/07/2019 | 450.00p | 459.60p | 445.00p | 450.00p | 6522 |
04/07/2019 | 450.00p | 460.00p | 448.26p | 450.00p | 6388 |
03/07/2019 | 450.00p | 458.00p | 448.10p | 450.00p | 3256 |
02/07/2019 | 450.00p | 459.60p | 448.10p | 450.00p | 5171 |
01/07/2019 | 447.50p | 458.49p | 447.00p | 450.00p | 9869 |
28/06/2019 | 447.50p | 455.00p | 440.00p | 447.50p | 10642 |
27/06/2019 | 447.50p | 450.00p | 440.00p | 447.50p | 9705 |
26/06/2019 | 452.50p | 458.00p | 445.00p | 452.50p | 12145 |
25/06/2019 | 452.50p | 458.49p | 445.00p | 452.50p | 134917 |
24/06/2019 | 452.50p | 452.50p | 445.00p | 452.50p | 3298 |
21/06/2019 | 452.50p | 453.49p | 445.66p | 452.50p | 72023 |
20/06/2019 | 447.50p | 458.50p | 443.16p | 452.50p | 133012 |
19/06/2019 | 447.50p | 454.00p | 440.00p | 447.50p | 7419 |
18/06/2019 | 445.00p | 457.00p | 445.00p | 447.50p | 12910 |
17/06/2019 | 443.50p | 450.00p | 440.30p | 445.00p | 16426 |
14/06/2019 | 443.50p | 450.00p | 438.95p | 440.00p | 25088 |
13/06/2019 | 441.50p | 443.50p | 437.00p | 443.50p | 23174 |
12/06/2019 | 435.00p | 443.75p | 430.00p | 442.50p | 244924 |
11/06/2019 | 429.00p | 444.06p | 428.00p | 435.00p | 50308 |
10/06/2019 | 429.00p | 438.00p | 426.55p | 429.00p | 16893 |
07/06/2019 | 420.00p | 438.00p | 420.00p | 429.00p | 26839 |
06/06/2019 | 415.00p | 430.00p | 410.00p | 420.00p | 32180 |
05/06/2019 | 415.00p | 420.00p | 413.00p | 415.00p | 2656 |
04/06/2019 | 415.00p | 420.00p | 410.00p | 415.00p | 8605 |
03/06/2019 | 415.00p | 420.00p | 410.00p | 415.00p | 83416 |
31/05/2019 | 415.00p | 420.00p | 412.55p | 416.00p | 7132 |
30/05/2019 | 407.50p | 420.00p | 401.15p | 415.00p | 47658 |
29/05/2019 | 410.00p | 415.00p | 401.15p | 407.50p | 6142 |
28/05/2019 | 410.00p | 418.00p | 402.16p | 410.00p | 14058 |
24/05/2019 | 400.00p | 420.00p | 400.00p | 410.00p | 24395 |
23/05/2019 | 400.00p | 410.00p | 400.00p | 400.00p | 8841 |
22/05/2019 | 400.00p | 410.00p | 397.00p | 400.00p | 13013 |
21/05/2019 | 400.00p | 410.00p | 392.00p | 400.00p | 93971 |
20/05/2019 | 395.00p | 410.00p | 390.00p | 400.00p | 58397 |
17/05/2019 | 395.00p | 399.00p | 393.00p | 395.00p | 3031 |
16/05/2019 | 395.00p | 400.00p | 391.11p | 395.00p | 13284 |
15/05/2019 | 395.00p | 399.00p | 390.00p | 395.00p | 6956 |
14/05/2019 | 395.00p | 400.00p | 390.00p | 395.00p | 5294 |
13/05/2019 | 394.00p | 400.00p | 378.35p | 395.00p | 390884 |
10/05/2019 | 390.00p | 394.96p | 385.00p | 394.00p | 46393 |
09/05/2019 | 390.00p | 395.00p | 385.00p | 390.00p | 117130 |
08/05/2019 | 387.50p | 393.74p | 386.00p | 390.00p | 11670 |
07/05/2019 | 380.00p | 395.00p | 378.55p | 387.50p | 20599 |
03/05/2019 | 377.50p | 385.00p | 377.00p | 380.00p | 318785 |
02/05/2019 | 372.50p | 380.00p | 372.50p | 377.50p | 7668 |
01/05/2019 | 372.50p | 377.00p | 372.50p | 372.50p | 5093 |
30/04/2019 | 372.50p | 377.98p | 365.00p | 372.50p | 9749 |
29/04/2019 | 372.50p | 379.00p | 371.75p | 372.50p | 13210 |
26/04/2019 | 372.50p | 372.50p | 368.16p | 372.50p | 12411 |
25/04/2019 | 375.00p | 379.00p | 368.00p | 370.00p | 10406 |
24/04/2019 | 372.50p | 380.00p | 368.16p | 375.00p | 55508 |
23/04/2019 | 370.00p | 380.00p | 365.00p | 372.50p | 53043 |
18/04/2019 | 370.00p | 380.00p | 365.00p | 370.00p | 1589 |
17/04/2019 | 372.50p | 378.00p | 365.51p | 372.50p | 16095 |
*Close Price adjusted for both dividends and splits