Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/03/2020 | 461.30p | 464.00p | 451.00p | 454.25p | 46997244 |
30/03/2020 | 466.50p | 470.55p | 454.75p | 462.65p | 41342856 |
27/03/2020 | 479.00p | 480.90p | 465.75p | 466.55p | 53932364 |
26/03/2020 | 490.30p | 497.90p | 482.20p | 497.90p | 53850012 |
25/03/2020 | 506.90p | 514.50p | 490.40p | 509.90p | 62914756 |
24/03/2020 | 497.95p | 515.00p | 490.50p | 515.00p | 56423980 |
23/03/2020 | 485.50p | 517.20p | 479.50p | 490.00p | 65684644 |
20/03/2020 | 509.40p | 515.50p | 490.00p | 500.00p | 94855152 |
19/03/2020 | 496.50p | 523.00p | 494.78p | 500.00p | 75422720 |
18/03/2020 | 473.40p | 493.10p | 472.60p | 491.00p | 81573624 |
17/03/2020 | 475.90p | 496.90p | 463.00p | 494.65p | 77744520 |
16/03/2020 | 453.95p | 468.20p | 432.80p | 464.40p | 85536224 |
13/03/2020 | 465.50p | 481.35p | 451.65p | 465.85p | 95809656 |
12/03/2020 | 463.05p | 469.10p | 440.85p | 444.60p | 108873536 |
11/03/2020 | 485.05p | 492.35p | 479.60p | 485.50p | 68353640 |
10/03/2020 | 479.50p | 491.40p | 475.40p | 478.50p | 77215440 |
09/03/2020 | 475.00p | 482.85p | 464.30p | 470.00p | 90831424 |
06/03/2020 | 500.20p | 501.80p | 490.15p | 493.80p | 52130372 |
05/03/2020 | 516.60p | 518.00p | 504.20p | 506.40p | 58450920 |
04/03/2020 | 512.60p | 517.90p | 507.70p | 512.20p | 58789048 |
03/03/2020 | 526.60p | 527.60p | 507.50p | 509.80p | 78457568 |
02/03/2020 | 527.90p | 529.70p | 511.40p | 520.10p | 67666528 |
28/02/2020 | 525.70p | 532.30p | 511.50p | 523.90p | 86427352 |
27/02/2020 | 538.60p | 541.50p | 524.60p | 529.30p | 59254376 |
26/02/2020 | 546.10p | 556.05p | 544.25p | 555.00p | 47507588 |
25/02/2020 | 555.60p | 556.00p | 537.60p | 539.70p | 49998168 |
24/02/2020 | 555.00p | 558.80p | 546.70p | 550.80p | 60404084 |
21/02/2020 | 562.60p | 564.00p | 557.50p | 562.20p | 41272584 |
20/02/2020 | 565.00p | 565.95p | 557.70p | 559.70p | 28883172 |
19/02/2020 | 562.50p | 568.20p | 558.80p | 559.00p | 46696780 |
18/02/2020 | 570.00p | 573.60p | 549.50p | 551.90p | 57580596 |
17/02/2020 | 585.40p | 593.30p | 585.40p | 590.70p | 14496836 |
14/02/2020 | 590.50p | 592.30p | 584.50p | 584.50p | 16663613 |
13/02/2020 | 590.00p | 599.00p | 584.20p | 589.90p | 21820672 |
12/02/2020 | 591.00p | 596.20p | 589.70p | 595.40p | 18665420 |
11/02/2020 | 584.20p | 593.00p | 583.70p | 591.40p | 21221248 |
10/02/2020 | 580.40p | 581.70p | 576.00p | 578.30p | 16434822 |
07/02/2020 | 575.00p | 582.00p | 572.60p | 581.30p | 24028762 |
06/02/2020 | 573.90p | 576.40p | 570.50p | 573.50p | 19823368 |
05/02/2020 | 560.40p | 571.20p | 558.80p | 569.00p | 15620842 |
04/02/2020 | 562.50p | 566.30p | 561.00p | 563.70p | 16321506 |
03/02/2020 | 553.00p | 559.60p | 550.99p | 555.70p | 17770128 |
31/01/2020 | 559.90p | 562.60p | 550.50p | 551.80p | 22088082 |
30/01/2020 | 560.00p | 565.90p | 558.80p | 563.00p | 17637164 |
29/01/2020 | 569.40p | 572.10p | 565.00p | 566.30p | 11955237 |
28/01/2020 | 563.20p | 568.80p | 558.75p | 567.70p | 17414138 |
27/01/2020 | 568.00p | 569.40p | 557.70p | 559.10p | 24429600 |
24/01/2020 | 575.60p | 585.80p | 574.67p | 579.40p | 17415824 |
23/01/2020 | 579.00p | 582.00p | 572.00p | 573.00p | 18041760 |
22/01/2020 | 586.20p | 587.70p | 579.10p | 581.20p | 15592770 |
21/01/2020 | 586.70p | 588.13p | 577.60p | 585.60p | 16815796 |
20/01/2020 | 594.60p | 596.70p | 591.40p | 592.40p | 7443096 |
17/01/2020 | 591.80p | 598.73p | 591.00p | 594.00p | 20189552 |
16/01/2020 | 589.00p | 592.30p | 586.70p | 590.90p | 17892036 |
15/01/2020 | 590.00p | 592.43p | 585.60p | 589.80p | 13992982 |
14/01/2020 | 591.70p | 594.70p | 587.90p | 590.40p | 14913453 |
13/01/2020 | 592.00p | 593.30p | 587.40p | 590.80p | 14352527 |
10/01/2020 | 588.60p | 589.93p | 584.60p | 584.60p | 11407742 |
09/01/2020 | 586.00p | 590.10p | 584.86p | 588.10p | 14961148 |
08/01/2020 | 580.50p | 582.60p | 576.30p | 581.30p | 14796450 |
07/01/2020 | 587.90p | 588.00p | 582.60p | 583.40p | 14054142 |
06/01/2020 | 590.00p | 592.45p | 580.80p | 585.20p | 16175113 |
03/01/2020 | 592.50p | 595.10p | 586.80p | 594.40p | 11489114 |
02/01/2020 | 589.00p | 598.00p | 588.70p | 595.10p | 13187296 |
31/12/2019 | 593.00p | 595.15p | 589.60p | 591.90p | 6072665 |
30/12/2019 | 597.50p | 599.45p | 595.60p | 596.30p | 7422647 |
27/12/2019 | 598.00p | 602.90p | 596.00p | 597.80p | 8997805 |
24/12/2019 | 598.90p | 601.50p | 595.45p | 599.40p | 3770618 |
23/12/2019 | 596.50p | 600.05p | 592.30p | 599.00p | 9768935 |
20/12/2019 | 599.00p | 602.65p | 596.90p | 600.20p | 39564148 |
19/12/2019 | 596.60p | 600.00p | 594.65p | 600.00p | 18598308 |
18/12/2019 | 593.00p | 600.55p | 592.15p | 599.10p | 18034370 |
17/12/2019 | 590.00p | 597.44p | 587.36p | 593.60p | 24412524 |
16/12/2019 | 576.00p | 590.70p | 574.86p | 585.50p | 20026758 |
13/12/2019 | 576.40p | 583.60p | 573.60p | 574.60p | 29723978 |
12/12/2019 | 567.30p | 579.70p | 566.40p | 576.50p | 21340350 |
11/12/2019 | 564.20p | 567.20p | 561.60p | 561.70p | 17777408 |
10/12/2019 | 560.50p | 561.20p | 552.60p | 558.90p | 15145365 |
09/12/2019 | 561.70p | 563.60p | 559.20p | 560.40p | 10811259 |
06/12/2019 | 555.50p | 564.10p | 554.50p | 561.90p | 12689416 |
05/12/2019 | 557.50p | 557.50p | 552.30p | 552.30p | 18526412 |
04/12/2019 | 558.00p | 560.90p | 554.30p | 558.80p | 19616686 |
03/12/2019 | 569.00p | 570.30p | 555.30p | 556.20p | 27568468 |
02/12/2019 | 576.00p | 581.60p | 569.20p | 569.20p | 18466196 |
29/11/2019 | 576.10p | 580.50p | 574.85p | 576.30p | 14422898 |
28/11/2019 | 580.90p | 581.40p | 577.00p | 580.80p | 6934353 |
27/11/2019 | 586.20p | 590.75p | 583.95p | 585.10p | 19718862 |
26/11/2019 | 583.50p | 584.60p | 580.70p | 582.80p | 21717616 |
25/11/2019 | 584.70p | 587.20p | 581.80p | 582.80p | 11640213 |
22/11/2019 | 574.00p | 582.20p | 573.20p | 579.80p | 18197002 |
21/11/2019 | 571.50p | 573.60p | 567.80p | 569.70p | 20842972 |
20/11/2019 | 577.90p | 578.13p | 572.70p | 576.40p | 17764164 |
19/11/2019 | 579.50p | 587.30p | 578.30p | 580.70p | 17269456 |
18/11/2019 | 575.60p | 577.90p | 572.40p | 575.00p | 14612790 |
15/11/2019 | 572.30p | 573.80p | 565.90p | 573.70p | 25933282 |
14/11/2019 | 575.00p | 575.80p | 570.30p | 570.30p | 16845072 |
13/11/2019 | 578.60p | 579.20p | 5.76p | 574.20p | 25244912 |
12/11/2019 | 586.70p | 590.80p | 586.30p | 588.70p | 14396589 |
11/11/2019 | 589.50p | 590.00p | 579.10p | 586.60p | 19262514 |
08/11/2019 | 600.50p | 603.20p | 595.50p | 595.60p | 13475205 |
07/11/2019 | 598.50p | 603.50p | 598.30p | 600.80p | 24563816 |
06/11/2019 | 598.50p | 599.90p | 596.30p | 598.10p | 17544662 |
05/11/2019 | 595.00p | 599.40p | 594.18p | 597.90p | 17023984 |
04/11/2019 | 591.00p | 598.50p | 591.00p | 596.00p | 17284122 |
01/11/2019 | 585.50p | 588.80p | 580.10p | 588.80p | 20189716 |
31/10/2019 | 587.40p | 587.40p | 579.70p | 583.00p | 46878616 |
30/10/2019 | 587.50p | 588.75p | 585.00p | 588.00p | 16120304 |
29/10/2019 | 590.00p | 593.20p | 586.40p | 588.00p | 29180232 |
28/10/2019 | 598.00p | 601.59p | 587.50p | 594.40p | 42644288 |
25/10/2019 | 614.50p | 617.40p | 610.10p | 617.40p | 16118754 |
24/10/2019 | 610.00p | 617.60p | 608.80p | 617.40p | 22633064 |
23/10/2019 | 607.60p | 611.50p | 606.20p | 610.70p | 18881874 |
22/10/2019 | 606.00p | 611.50p | 604.00p | 610.40p | 19891418 |
21/10/2019 | 603.50p | 605.20p | 600.50p | 604.70p | 24682968 |
18/10/2019 | 603.20p | 605.70p | 600.20p | 601.60p | 17800572 |
17/10/2019 | 607.10p | 614.10p | 605.40p | 606.40p | 26606878 |
16/10/2019 | 601.10p | 608.90p | 601.10p | 603.60p | 28092728 |
15/10/2019 | 604.80p | 607.10p | 597.60p | 605.90p | 25662346 |
14/10/2019 | 609.80p | 610.20p | 604.57p | 607.30p | 21244804 |
11/10/2019 | 598.70p | 613.90p | 598.60p | 607.40p | 50904736 |
10/10/2019 | 599.60p | 602.10p | 595.90p | 598.00p | 20829190 |
09/10/2019 | 602.50p | 606.70p | 600.00p | 604.60p | 22579506 |
08/10/2019 | 610.20p | 610.30p | 599.20p | 599.20p | 23599896 |
07/10/2019 | 597.20p | 606.40p | 595.17p | 604.30p | 14026646 |
04/10/2019 | 602.00p | 602.50p | 596.70p | 601.90p | 25642078 |
03/10/2019 | 613.00p | 613.80p | 596.30p | 603.10p | 28242974 |
02/10/2019 | 621.30p | 621.90p | 603.00p | 603.00p | 31411604 |
01/10/2019 | 626.60p | 627.50p | 618.00p | 619.90p | 18165260 |
30/09/2019 | 624.30p | 628.30p | 624.30p | 624.60p | 16959024 |
27/09/2019 | 620.80p | 627.10p | 620.00p | 624.30p | 18562372 |
26/09/2019 | 613.20p | 624.00p | 613.10p | 619.20p | 24176160 |
25/09/2019 | 610.00p | 615.80p | 606.50p | 615.80p | 20360988 |
24/09/2019 | 616.10p | 617.40p | 609.40p | 611.30p | 18318226 |
23/09/2019 | 612.80p | 619.96p | 606.60p | 612.90p | 15498196 |
20/09/2019 | 611.60p | 616.90p | 609.50p | 615.60p | 59903612 |
19/09/2019 | 609.10p | 618.30p | 607.80p | 616.00p | 25948136 |
18/09/2019 | 612.20p | 615.70p | 609.60p | 609.60p | 13716664 |
17/09/2019 | 616.80p | 617.40p | 611.40p | 612.00p | 19996252 |
16/09/2019 | 623.20p | 624.90p | 618.60p | 618.60p | 29841836 |
13/09/2019 | 624.30p | 631.42p | 622.40p | 630.70p | 20244470 |
12/09/2019 | 627.10p | 630.40p | 620.30p | 626.20p | 25800412 |
11/09/2019 | 621.70p | 633.50p | 621.70p | 625.50p | 28973984 |
10/09/2019 | 606.70p | 616.25p | 605.47p | 613.60p | 32851340 |
09/09/2019 | 603.90p | 607.00p | 599.90p | 607.00p | 16758597 |
06/09/2019 | 599.40p | 603.40p | 597.70p | 601.00p | 15368547 |
05/09/2019 | 600.00p | 601.50p | 595.90p | 598.80p | 24668388 |
04/09/2019 | 608.60p | 610.40p | 602.30p | 604.10p | 38716200 |
03/09/2019 | 594.50p | 598.10p | 593.00p | 593.70p | 25848608 |
02/09/2019 | 586.40p | 597.90p | 586.10p | 594.90p | 29101440 |
30/08/2019 | 589.30p | 598.96p | 587.80p | 591.40p | 30704502 |
29/08/2019 | 582.50p | 592.30p | 582.50p | 591.50p | 27934496 |
28/08/2019 | 581.20p | 585.70p | 578.20p | 581.80p | 27669014 |
27/08/2019 | 583.80p | 585.90p | 580.90p | 580.90p | 66739792 |
23/08/2019 | 596.00p | 596.90p | 586.40p | 586.40p | 30001796 |
22/08/2019 | 596.00p | 600.00p | 590.20p | 593.70p | 29551930 |
21/08/2019 | 597.60p | 604.10p | 597.60p | 598.30p | 26015770 |
20/08/2019 | 601.70p | 605.30p | 596.50p | 596.90p | 26260136 |
19/08/2019 | 606.10p | 610.20p | 603.70p | 603.70p | 35653152 |
16/08/2019 | 593.00p | 598.40p | 590.30p | 597.20p | 28972356 |
15/08/2019 | 597.50p | 599.10p | 588.70p | 591.30p | 38567104 |
14/08/2019 | 612.80p | 615.20p | 600.50p | 602.20p | 34814680 |
13/08/2019 | 607.20p | 617.40p | 606.10p | 614.30p | 34518828 |
12/08/2019 | 629.50p | 630.00p | 605.80p | 611.00p | 35274544 |
09/08/2019 | 630.00p | 631.40p | 622.00p | 622.00p | 35456176 |
08/08/2019 | 632.40p | 634.30p | 626.50p | 634.30p | 28168278 |
07/08/2019 | 629.80p | 635.70p | 624.20p | 627.40p | 24196468 |
06/08/2019 | 630.90p | 638.10p | 627.10p | 627.90p | 24757214 |
05/08/2019 | 634.60p | 647.60p | 624.70p | 626.80p | 33665560 |
02/08/2019 | 658.10p | 659.00p | 644.30p | 646.10p | 30691816 |
01/08/2019 | 663.40p | 669.50p | 661.50p | 666.00p | 22238208 |
31/07/2019 | 666.70p | 666.70p | 655.70p | 656.70p | 19636972 |
30/07/2019 | 670.00p | 671.40p | 661.75p | 664.80p | 19190602 |
29/07/2019 | 658.80p | 669.10p | 657.30p | 666.40p | 22056728 |
26/07/2019 | 659.00p | 664.70p | 658.30p | 662.40p | 15556856 |
25/07/2019 | 660.70p | 663.40p | 653.20p | 655.10p | 24327178 |
24/07/2019 | 668.90p | 669.55p | 655.80p | 656.40p | 24606858 |
23/07/2019 | 666.80p | 673.70p | 665.80p | 670.90p | 18853456 |
22/07/2019 | 662.80p | 667.80p | 660.60p | 662.60p | 15725026 |
19/07/2019 | 664.60p | 666.30p | 658.20p | 662.70p | 15221998 |
18/07/2019 | 663.70p | 666.30p | 660.60p | 661.40p | 12820001 |
17/07/2019 | 670.40p | 671.70p | 662.40p | 664.30p | 13210310 |
16/07/2019 | 668.20p | 673.30p | 665.90p | 670.50p | 13667654 |
15/07/2019 | 661.90p | 668.30p | 659.20p | 667.20p | 12247735 |
12/07/2019 | 664.50p | 667.40p | 662.70p | 663.40p | 10973374 |
11/07/2019 | 667.00p | 667.72p | 662.70p | 664.50p | 10798608 |
10/07/2019 | 670.00p | 670.30p | 666.20p | 666.70p | 14423841 |
09/07/2019 | 666.90p | 672.30p | 665.70p | 670.70p | 12653962 |
08/07/2019 | 665.40p | 669.10p | 664.60p | 668.50p | 12360928 |
05/07/2019 | 670.60p | 674.80p | 668.70p | 672.50p | 13672411 |
04/07/2019 | 669.00p | 673.70p | 669.00p | 671.60p | 11096453 |
03/07/2019 | 668.80p | 671.50p | 667.40p | 671.50p | 13199352 |
02/07/2019 | 665.90p | 669.70p | 661.30p | 668.90p | 16376631 |
01/07/2019 | 660.00p | 665.80p | 660.00p | 661.80p | 15879211 |
28/06/2019 | 652.40p | 659.10p | 652.40p | 656.90p | 17330120 |
27/06/2019 | 655.40p | 656.10p | 651.50p | 654.80p | 14595870 |
26/06/2019 | 646.60p | 653.60p | 646.10p | 649.70p | 13574053 |
25/06/2019 | 641.80p | 647.80p | 641.00p | 647.80p | 11464689 |
24/06/2019 | 647.40p | 649.00p | 644.30p | 645.80p | 10928099 |
21/06/2019 | 652.60p | 653.90p | 646.00p | 649.60p | 59521952 |
20/06/2019 | 656.00p | 657.00p | 652.10p | 654.00p | 23111492 |
*Close Price adjusted for both dividends and splits