Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/03/2020 | 250.60p | 254.40p | 230.80p | 253.40p | 470156 |
27/03/2020 | 248.00p | 248.80p | 234.20p | 242.20p | 375017 |
26/03/2020 | 233.20p | 254.20p | 227.80p | 254.20p | 238834 |
25/03/2020 | 244.80p | 250.20p | 225.91p | 239.00p | 250075 |
24/03/2020 | 221.40p | 241.20p | 214.60p | 241.20p | 533820 |
23/03/2020 | 216.80p | 235.80p | 206.80p | 216.20p | 430532 |
20/03/2020 | 211.80p | 248.20p | 210.93p | 222.20p | 743714 |
19/03/2020 | 230.80p | 235.00p | 206.80p | 206.80p | 958772 |
18/03/2020 | 260.80p | 263.32p | 229.00p | 236.40p | 907716 |
17/03/2020 | 290.40p | 310.40p | 251.40p | 259.40p | 641531 |
16/03/2020 | 301.40p | 301.40p | 261.95p | 283.60p | 511672 |
13/03/2020 | 312.20p | 326.00p | 298.20p | 303.80p | 652333 |
12/03/2020 | 319.40p | 319.80p | 305.40p | 316.00p | 637561 |
11/03/2020 | 336.40p | 338.40p | 326.00p | 327.20p | 503348 |
10/03/2020 | 335.20p | 343.37p | 326.20p | 330.00p | 539283 |
09/03/2020 | 338.60p | 338.60p | 309.87p | 328.80p | 802134 |
06/03/2020 | 330.00p | 333.40p | 325.60p | 332.00p | 275089 |
05/03/2020 | 342.00p | 343.20p | 330.80p | 336.60p | 421490 |
04/03/2020 | 343.20p | 344.98p | 337.20p | 342.20p | 505574 |
03/03/2020 | 347.80p | 353.00p | 336.00p | 343.00p | 427995 |
02/03/2020 | 362.80p | 365.00p | 342.60p | 343.40p | 333413 |
28/02/2020 | 341.40p | 358.60p | 326.60p | 358.60p | 948401 |
27/02/2020 | 360.00p | 361.90p | 346.40p | 348.00p | 464510 |
26/02/2020 | 369.80p | 377.60p | 364.00p | 365.40p | 311867 |
25/02/2020 | 383.20p | 393.40p | 376.60p | 377.40p | 218995 |
24/02/2020 | 394.60p | 395.87p | 389.60p | 391.20p | 254295 |
21/02/2020 | 396.60p | 406.68p | 396.60p | 400.40p | 161702 |
20/02/2020 | 410.00p | 412.01p | 403.40p | 406.40p | 286143 |
19/02/2020 | 398.20p | 408.80p | 396.81p | 408.00p | 292991 |
18/02/2020 | 417.60p | 418.60p | 405.40p | 405.60p | 211818 |
17/02/2020 | 418.60p | 424.60p | 411.98p | 413.20p | 124209 |
14/02/2020 | 438.00p | 438.00p | 420.40p | 420.40p | 179355 |
13/02/2020 | 438.20p | 445.49p | 429.88p | 432.40p | 155021 |
12/02/2020 | 438.40p | 438.40p | 431.36p | 437.20p | 224179 |
11/02/2020 | 416.40p | 430.60p | 416.40p | 430.60p | 185753 |
10/02/2020 | 414.80p | 426.80p | 414.80p | 426.80p | 167514 |
07/02/2020 | 421.80p | 428.40p | 419.80p | 425.00p | 203996 |
06/02/2020 | 417.20p | 431.40p | 417.20p | 428.40p | 268934 |
05/02/2020 | 425.00p | 432.20p | 414.40p | 427.60p | 169639 |
04/02/2020 | 408.00p | 423.60p | 408.00p | 423.60p | 139618 |
03/02/2020 | 428.00p | 428.00p | 413.20p | 415.40p | 167427 |
31/01/2020 | 427.80p | 427.80p | 417.40p | 419.00p | 128490 |
30/01/2020 | 426.40p | 426.40p | 414.17p | 418.20p | 126795 |
29/01/2020 | 412.00p | 420.00p | 411.20p | 418.40p | 112260 |
28/01/2020 | 410.80p | 415.20p | 409.97p | 415.20p | 116241 |
27/01/2020 | 415.80p | 419.60p | 411.80p | 414.80p | 167377 |
24/01/2020 | 415.20p | 428.60p | 415.20p | 426.00p | 174839 |
23/01/2020 | 429.00p | 434.20p | 421.40p | 423.00p | 72673 |
22/01/2020 | 418.40p | 431.00p | 418.40p | 427.40p | 114625 |
21/01/2020 | 417.20p | 428.80p | 417.20p | 428.80p | 131130 |
20/01/2020 | 434.00p | 434.00p | 422.40p | 427.60p | 112083 |
17/01/2020 | 410.80p | 425.20p | 410.80p | 423.80p | 120225 |
16/01/2020 | 415.80p | 418.50p | 411.60p | 415.80p | 166415 |
15/01/2020 | 416.00p | 421.80p | 413.00p | 416.80p | 191926 |
14/01/2020 | 420.60p | 425.06p | 415.40p | 418.80p | 285922 |
13/01/2020 | 426.40p | 426.40p | 416.00p | 418.60p | 136307 |
10/01/2020 | 422.40p | 425.93p | 415.90p | 416.40p | 250040 |
09/01/2020 | 434.40p | 436.40p | 423.80p | 426.20p | 170708 |
08/01/2020 | 431.00p | 440.20p | 430.80p | 437.00p | 99896 |
07/01/2020 | 425.40p | 441.80p | 425.40p | 441.60p | 135677 |
06/01/2020 | 436.00p | 444.80p | 435.80p | 436.00p | 122427 |
03/01/2020 | 442.20p | 450.33p | 440.40p | 446.80p | 225925 |
02/01/2020 | 438.80p | 447.00p | 436.20p | 446.60p | 335487 |
31/12/2019 | 434.20p | 436.20p | 434.00p | 435.40p | 41209 |
30/12/2019 | 438.80p | 438.80p | 428.91p | 435.00p | 195948 |
27/12/2019 | 430.20p | 436.20p | 429.80p | 433.40p | 224168 |
24/12/2019 | 434.20p | 437.10p | 431.00p | 435.00p | 54554 |
23/12/2019 | 431.80p | 439.13p | 427.55p | 433.60p | 171862 |
20/12/2019 | 439.80p | 439.80p | 427.60p | 430.00p | 403778 |
19/12/2019 | 435.40p | 438.00p | 427.00p | 427.00p | 225150 |
18/12/2019 | 441.40p | 442.65p | 428.00p | 434.40p | 522508 |
17/12/2019 | 444.20p | 451.48p | 428.60p | 430.40p | 397192 |
16/12/2019 | 441.00p | 456.60p | 441.00p | 449.00p | 429558 |
13/12/2019 | 435.00p | 459.13p | 434.74p | 443.00p | 757001 |
12/12/2019 | 425.20p | 435.00p | 422.65p | 433.00p | 245296 |
11/12/2019 | 415.80p | 427.40p | 415.80p | 427.40p | 202393 |
10/12/2019 | 433.60p | 433.60p | 416.60p | 424.60p | 303878 |
09/12/2019 | 424.80p | 425.40p | 420.40p | 425.40p | 367279 |
06/12/2019 | 423.00p | 423.00p | 417.72p | 422.60p | 271469 |
05/12/2019 | 429.60p | 429.60p | 418.40p | 421.80p | 211645 |
04/12/2019 | 409.40p | 423.40p | 409.40p | 420.40p | 288181 |
03/12/2019 | 429.00p | 429.00p | 415.40p | 419.20p | 133624 |
02/12/2019 | 420.60p | 424.20p | 415.84p | 422.20p | 266650 |
29/11/2019 | 413.80p | 423.60p | 413.80p | 421.20p | 168536 |
28/11/2019 | 432.60p | 432.60p | 419.20p | 424.00p | 176636 |
27/11/2019 | 427.00p | 428.00p | 418.20p | 422.40p | 294716 |
26/11/2019 | 422.00p | 429.80p | 422.00p | 427.00p | 289840 |
25/11/2019 | 433.00p | 433.00p | 419.80p | 427.80p | 157564 |
22/11/2019 | 432.80p | 432.80p | 416.80p | 424.00p | 287613 |
21/11/2019 | 421.20p | 424.20p | 418.04p | 422.60p | 127493 |
20/11/2019 | 425.40p | 425.40p | 411.80p | 420.20p | 163932 |
19/11/2019 | 411.60p | 416.80p | 411.40p | 416.20p | 123838 |
18/11/2019 | 405.60p | 415.20p | 405.60p | 410.40p | 137242 |
15/11/2019 | 405.40p | 416.00p | 405.40p | 412.20p | 169806 |
14/11/2019 | 406.00p | 415.36p | 406.00p | 410.80p | 133849 |
13/11/2019 | 410.00p | 412.00p | 405.40p | 411.60p | 96307 |
12/11/2019 | 417.00p | 417.00p | 406.00p | 409.60p | 262907 |
11/11/2019 | 404.40p | 411.80p | 402.20p | 410.80p | 152798 |
08/11/2019 | 390.40p | 407.40p | 390.40p | 407.40p | 339401 |
07/11/2019 | 399.60p | 401.80p | 397.20p | 400.00p | 271314 |
06/11/2019 | 398.20p | 404.41p | 395.20p | 396.00p | 158908 |
05/11/2019 | 392.00p | 400.00p | 392.00p | 398.00p | 221264 |
04/11/2019 | 393.80p | 395.80p | 389.80p | 395.00p | 260231 |
01/11/2019 | 390.60p | 390.60p | 380.80p | 387.60p | 951321 |
31/10/2019 | 393.60p | 394.34p | 381.40p | 381.40p | 482454 |
30/10/2019 | 410.00p | 410.00p | 392.00p | 392.00p | 1115671 |
29/10/2019 | 398.80p | 405.00p | 397.60p | 405.00p | 365383 |
28/10/2019 | 397.00p | 400.40p | 392.00p | 398.80p | 763378 |
25/10/2019 | 418.60p | 418.60p | 393.40p | 399.40p | 772572 |
24/10/2019 | 415.20p | 429.86p | 415.20p | 423.00p | 346231 |
23/10/2019 | 418.80p | 425.00p | 412.40p | 425.00p | 420697 |
22/10/2019 | 415.20p | 421.58p | 414.40p | 415.00p | 472748 |
21/10/2019 | 415.60p | 423.20p | 415.60p | 420.20p | 447416 |
18/10/2019 | 419.40p | 425.20p | 419.40p | 419.80p | 265773 |
17/10/2019 | 425.40p | 430.20p | 423.60p | 423.80p | 291712 |
16/10/2019 | 427.00p | 431.20p | 426.80p | 429.20p | 254695 |
15/10/2019 | 435.00p | 437.80p | 428.00p | 431.40p | 408654 |
14/10/2019 | 427.80p | 432.00p | 421.60p | 432.00p | 202307 |
11/10/2019 | 407.80p | 427.80p | 406.91p | 427.80p | 299830 |
10/10/2019 | 409.60p | 409.60p | 401.40p | 409.40p | 328220 |
09/10/2019 | 394.40p | 403.73p | 394.40p | 401.00p | 240142 |
08/10/2019 | 414.60p | 414.60p | 401.00p | 402.00p | 575204 |
07/10/2019 | 418.40p | 418.40p | 405.66p | 410.60p | 534375 |
04/10/2019 | 400.60p | 410.69p | 400.60p | 409.20p | 134586 |
03/10/2019 | 406.20p | 415.80p | 406.20p | 409.00p | 321030 |
02/10/2019 | 417.60p | 417.60p | 412.80p | 414.40p | 223378 |
01/10/2019 | 433.40p | 433.80p | 421.00p | 421.80p | 215766 |
30/09/2019 | 419.00p | 425.60p | 414.60p | 425.60p | 330384 |
27/09/2019 | 417.60p | 417.81p | 412.80p | 416.00p | 110035 |
26/09/2019 | 410.20p | 419.00p | 410.20p | 413.00p | 142632 |
25/09/2019 | 420.20p | 423.40p | 417.80p | 421.20p | 171816 |
24/09/2019 | 429.20p | 433.80p | 425.20p | 427.60p | 223577 |
23/09/2019 | 440.00p | 440.00p | 430.80p | 434.40p | 346388 |
20/09/2019 | 433.80p | 437.20p | 433.60p | 437.20p | 601027 |
19/09/2019 | 434.00p | 437.00p | 431.66p | 435.80p | 278929 |
18/09/2019 | 422.80p | 433.20p | 419.60p | 432.80p | 248350 |
17/09/2019 | 421.60p | 426.40p | 421.60p | 426.40p | 148806 |
16/09/2019 | 427.20p | 428.40p | 423.80p | 426.20p | 163891 |
13/09/2019 | 425.20p | 428.20p | 420.00p | 425.80p | 245140 |
12/09/2019 | 420.00p | 420.69p | 414.20p | 417.80p | 185738 |
11/09/2019 | 417.00p | 425.40p | 417.00p | 417.60p | 287234 |
10/09/2019 | 401.40p | 418.20p | 401.40p | 418.20p | 340652 |
09/09/2019 | 405.80p | 411.40p | 404.80p | 411.40p | 447203 |
06/09/2019 | 399.40p | 403.60p | 399.40p | 402.40p | 333060 |
05/09/2019 | 400.00p | 404.80p | 400.00p | 404.80p | 314088 |
04/09/2019 | 408.80p | 408.80p | 401.00p | 402.20p | 240714 |
03/09/2019 | 403.40p | 403.80p | 397.89p | 401.00p | 190930 |
02/09/2019 | 406.40p | 406.40p | 400.20p | 400.20p | 118453 |
30/08/2019 | 393.60p | 405.60p | 393.60p | 402.00p | 311703 |
29/08/2019 | 400.00p | 404.40p | 400.00p | 401.60p | 211375 |
28/08/2019 | 394.00p | 402.80p | 394.00p | 401.80p | 227826 |
27/08/2019 | 405.60p | 406.40p | 401.00p | 403.80p | 224851 |
23/08/2019 | 407.80p | 409.00p | 401.60p | 401.60p | 186870 |
22/08/2019 | 404.80p | 408.80p | 402.20p | 404.80p | 191150 |
21/08/2019 | 400.20p | 409.80p | 400.20p | 405.80p | 643353 |
20/08/2019 | 408.00p | 411.20p | 400.20p | 400.60p | 219290 |
19/08/2019 | 411.00p | 411.00p | 404.40p | 407.40p | 183428 |
16/08/2019 | 406.00p | 416.60p | 399.80p | 406.00p | 256053 |
15/08/2019 | 406.00p | 406.00p | 401.20p | 404.60p | 333183 |
14/08/2019 | 394.60p | 406.40p | 394.60p | 402.20p | 173959 |
13/08/2019 | 404.40p | 409.80p | 399.40p | 405.60p | 264920 |
12/08/2019 | 408.40p | 408.60p | 400.00p | 400.40p | 195549 |
09/08/2019 | 386.20p | 403.40p | 386.20p | 403.40p | 276730 |
08/08/2019 | 388.00p | 397.40p | 387.80p | 397.40p | 268252 |
07/08/2019 | 387.40p | 389.80p | 382.80p | 389.80p | 352720 |
06/08/2019 | 381.00p | 387.00p | 379.60p | 384.00p | 334440 |
05/08/2019 | 397.80p | 399.80p | 383.40p | 385.00p | 349236 |
02/08/2019 | 429.00p | 429.00p | 398.60p | 398.60p | 302838 |
01/08/2019 | 420.00p | 423.60p | 417.20p | 421.40p | 339336 |
31/07/2019 | 427.00p | 430.20p | 425.60p | 426.40p | 195775 |
30/07/2019 | 421.00p | 432.80p | 421.00p | 429.20p | 115503 |
29/07/2019 | 427.00p | 434.20p | 425.00p | 431.20p | 229038 |
26/07/2019 | 413.20p | 427.00p | 413.20p | 426.60p | 168569 |
25/07/2019 | 429.00p | 429.00p | 418.00p | 423.20p | 315239 |
24/07/2019 | 427.80p | 427.80p | 417.20p | 421.60p | 418201 |
23/07/2019 | 424.20p | 426.60p | 421.20p | 423.20p | 352680 |
22/07/2019 | 410.00p | 422.40p | 410.00p | 420.00p | 202415 |
19/07/2019 | 414.80p | 421.60p | 414.80p | 417.60p | 105707 |
18/07/2019 | 422.40p | 427.20p | 413.00p | 415.00p | 364706 |
17/07/2019 | 431.20p | 435.60p | 420.80p | 423.00p | 206651 |
16/07/2019 | 432.00p | 432.00p | 423.00p | 429.40p | 188210 |
15/07/2019 | 424.00p | 426.60p | 420.60p | 424.40p | 154910 |
12/07/2019 | 424.40p | 429.60p | 423.00p | 425.80p | 240481 |
11/07/2019 | 413.20p | 423.40p | 413.20p | 423.20p | 159432 |
10/07/2019 | 420.60p | 423.40p | 418.60p | 422.00p | 423216 |
09/07/2019 | 413.00p | 421.60p | 413.00p | 421.60p | 256250 |
08/07/2019 | 416.80p | 422.80p | 416.80p | 420.80p | 163861 |
05/07/2019 | 432.00p | 432.00p | 419.60p | 421.00p | 113803 |
04/07/2019 | 424.60p | 427.40p | 422.42p | 424.60p | 107927 |
03/07/2019 | 420.20p | 427.00p | 420.20p | 426.40p | 191248 |
02/07/2019 | 432.00p | 432.00p | 425.20p | 427.00p | 101674 |
01/07/2019 | 418.60p | 431.60p | 418.60p | 428.60p | 176119 |
28/06/2019 | 421.40p | 429.00p | 420.00p | 429.00p | 761328 |
27/06/2019 | 426.00p | 426.00p | 418.40p | 420.60p | 274767 |
26/06/2019 | 413.40p | 425.60p | 413.40p | 420.40p | 202203 |
25/06/2019 | 408.80p | 424.60p | 408.80p | 422.40p | 227910 |
24/06/2019 | 425.00p | 425.00p | 419.40p | 422.40p | 285171 |
21/06/2019 | 410.60p | 425.40p | 410.60p | 425.40p | 940445 |
20/06/2019 | 420.40p | 422.60p | 414.40p | 420.20p | 469974 |
19/06/2019 | 420.40p | 422.40p | 415.41p | 416.40p | 309150 |
*Close Price adjusted for both dividends and splits