Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2020 | 540.20p | 551.20p | 520.80p | 523.80p | 4682756 |
12/03/2020 | 545.00p | 549.14p | 511.40p | 519.40p | 4120428 |
11/03/2020 | 589.80p | 596.80p | 571.20p | 573.00p | 3163314 |
10/03/2020 | 590.60p | 608.80p | 581.80p | 583.00p | 6661063 |
09/03/2020 | 573.40p | 602.40p | 563.80p | 588.20p | 4038536 |
06/03/2020 | 628.60p | 631.40p | 609.80p | 618.00p | 2336556 |
05/03/2020 | 651.00p | 657.27p | 638.80p | 639.20p | 2066474 |
04/03/2020 | 643.40p | 654.20p | 640.00p | 647.20p | 2193018 |
03/03/2020 | 649.60p | 654.40p | 636.40p | 642.20p | 3026905 |
02/03/2020 | 658.20p | 661.32p | 628.80p | 642.20p | 3983091 |
28/02/2020 | 638.00p | 643.40p | 620.20p | 636.00p | 3700593 |
27/02/2020 | 671.20p | 679.60p | 657.80p | 660.80p | 3904312 |
26/02/2020 | 693.00p | 694.80p | 672.60p | 677.60p | 2653699 |
25/02/2020 | 712.00p | 720.60p | 695.60p | 697.20p | 2528905 |
24/02/2020 | 714.20p | 721.60p | 705.60p | 709.40p | 2005230 |
21/02/2020 | 727.20p | 736.00p | 722.65p | 732.00p | 1909887 |
20/02/2020 | 730.60p | 733.83p | 728.00p | 729.40p | 1666803 |
19/02/2020 | 729.60p | 733.40p | 725.20p | 728.60p | 1315620 |
18/02/2020 | 728.00p | 734.00p | 724.00p | 727.40p | 1633842 |
17/02/2020 | 725.00p | 732.60p | 725.00p | 732.60p | 896083 |
14/02/2020 | 724.20p | 727.60p | 715.80p | 727.60p | 1955492 |
13/02/2020 | 727.20p | 730.00p | 722.00p | 728.40p | 1483747 |
12/02/2020 | 730.00p | 736.80p | 726.00p | 727.80p | 2368761 |
11/02/2020 | 712.00p | 729.00p | 709.00p | 728.20p | 2835250 |
10/02/2020 | 707.80p | 709.60p | 704.00p | 707.40p | 1639712 |
07/02/2020 | 701.40p | 712.60p | 700.80p | 707.00p | 1507924 |
06/02/2020 | 709.00p | 711.20p | 703.00p | 705.20p | 1176023 |
05/02/2020 | 701.40p | 713.80p | 698.80p | 704.60p | 2054996 |
04/02/2020 | 697.60p | 703.60p | 695.29p | 700.00p | 1538432 |
03/02/2020 | 688.80p | 696.40p | 687.40p | 695.80p | 2074234 |
31/01/2020 | 689.80p | 692.60p | 686.80p | 688.40p | 2444116 |
30/01/2020 | 679.80p | 685.00p | 675.30p | 684.40p | 1472644 |
29/01/2020 | 686.80p | 687.00p | 682.80p | 683.40p | 1360982 |
28/01/2020 | 683.60p | 687.24p | 678.40p | 682.00p | 1481871 |
27/01/2020 | 679.80p | 684.00p | 675.60p | 676.80p | 1345920 |
24/01/2020 | 689.20p | 694.40p | 684.46p | 693.40p | 958788 |
23/01/2020 | 683.80p | 686.18p | 677.40p | 680.80p | 1247428 |
22/01/2020 | 690.20p | 693.80p | 685.00p | 687.40p | 1060249 |
21/01/2020 | 691.40p | 694.80p | 685.60p | 690.00p | 1370754 |
20/01/2020 | 693.80p | 699.40p | 693.60p | 698.00p | 600825 |
17/01/2020 | 694.80p | 702.00p | 694.20p | 697.80p | 1227904 |
16/01/2020 | 691.40p | 694.20p | 681.40p | 694.20p | 1338253 |
15/01/2020 | 681.00p | 690.20p | 678.00p | 685.60p | 1392348 |
14/01/2020 | 673.20p | 683.60p | 671.80p | 680.60p | 1868448 |
13/01/2020 | 664.00p | 672.40p | 662.60p | 669.60p | 1052771 |
10/01/2020 | 664.20p | 666.20p | 658.60p | 662.40p | 1341832 |
09/01/2020 | 660.60p | 669.08p | 651.40p | 662.40p | 1354654 |
08/01/2020 | 656.00p | 664.60p | 656.00p | 659.40p | 1160081 |
07/01/2020 | 660.00p | 669.40p | 659.40p | 666.00p | 1328545 |
06/01/2020 | 658.60p | 663.60p | 657.00p | 660.00p | 2539918 |
03/01/2020 | 669.20p | 669.20p | 662.00p | 664.60p | 1225332 |
02/01/2020 | 677.20p | 679.80p | 668.60p | 670.00p | 1383918 |
31/12/2019 | 673.60p | 675.20p | 670.20p | 672.60p | 232359 |
30/12/2019 | 670.60p | 676.80p | 669.40p | 672.60p | 783064 |
27/12/2019 | 678.40p | 678.40p | 665.40p | 675.20p | 532351 |
24/12/2019 | 671.20p | 682.00p | 671.20p | 682.00p | 248790 |
23/12/2019 | 664.40p | 674.00p | 662.20p | 670.20p | 1006513 |
20/12/2019 | 658.40p | 664.24p | 658.11p | 661.60p | 1323126 |
19/12/2019 | 670.00p | 670.60p | 660.00p | 660.00p | 1360507 |
18/12/2019 | 668.00p | 673.80p | 661.60p | 667.40p | 2852020 |
17/12/2019 | 683.80p | 684.00p | 668.00p | 669.40p | 2866271 |
16/12/2019 | 687.00p | 696.00p | 684.51p | 685.80p | 3478342 |
13/12/2019 | 675.00p | 698.80p | 670.00p | 683.80p | 4449410 |
12/12/2019 | 634.00p | 645.40p | 634.00p | 645.00p | 1753155 |
11/12/2019 | 644.00p | 645.60p | 630.80p | 637.00p | 2236311 |
10/12/2019 | 645.00p | 649.60p | 641.60p | 642.20p | 1451151 |
09/12/2019 | 639.40p | 649.90p | 636.60p | 648.00p | 1391557 |
06/12/2019 | 637.00p | 640.60p | 633.00p | 638.20p | 1868683 |
05/12/2019 | 633.80p | 634.20p | 627.20p | 634.20p | 2037590 |
04/12/2019 | 623.80p | 634.80p | 623.80p | 628.60p | 2752711 |
03/12/2019 | 637.80p | 637.80p | 621.80p | 624.40p | 1528738 |
02/12/2019 | 634.80p | 642.20p | 628.80p | 634.60p | 2016635 |
29/11/2019 | 638.80p | 639.80p | 630.60p | 630.60p | 1776839 |
28/11/2019 | 626.60p | 639.40p | 622.00p | 636.40p | 1774522 |
27/11/2019 | 628.40p | 629.27p | 622.40p | 625.20p | 2680572 |
26/11/2019 | 621.40p | 627.80p | 621.40p | 625.00p | 3550881 |
25/11/2019 | 617.20p | 627.20p | 617.20p | 625.20p | 1650728 |
22/11/2019 | 611.60p | 623.00p | 609.00p | 620.00p | 1308016 |
21/11/2019 | 611.60p | 616.00p | 608.60p | 614.00p | 1204148 |
20/11/2019 | 618.00p | 618.00p | 605.00p | 616.40p | 1982023 |
19/11/2019 | 615.40p | 629.00p | 615.40p | 617.40p | 2134970 |
18/11/2019 | 595.00p | 619.20p | 594.76p | 614.80p | 2794829 |
15/11/2019 | 583.60p | 593.80p | 581.60p | 593.80p | 2176479 |
14/11/2019 | 580.60p | 586.00p | 577.40p | 582.80p | 1122644 |
13/11/2019 | 578.00p | 580.20p | 575.20p | 577.60p | 1091706 |
12/11/2019 | 587.80p | 590.00p | 580.20p | 581.40p | 1643685 |
11/11/2019 | 580.00p | 589.60p | 575.40p | 586.80p | 1802305 |
08/11/2019 | 582.60p | 587.70p | 581.20p | 581.20p | 1629233 |
07/11/2019 | 592.00p | 601.20p | 585.00p | 585.80p | 2241433 |
06/11/2019 | 578.60p | 585.80p | 578.60p | 585.80p | 1703598 |
05/11/2019 | 584.40p | 584.40p | 579.40p | 580.40p | 1840437 |
04/11/2019 | 581.00p | 587.40p | 579.60p | 580.80p | 1381524 |
01/11/2019 | 577.40p | 584.20p | 577.40p | 584.20p | 1843022 |
31/10/2019 | 577.00p | 584.20p | 575.80p | 577.40p | 1467517 |
30/10/2019 | 578.40p | 582.20p | 573.60p | 579.40p | 1669605 |
29/10/2019 | 580.60p | 580.60p | 570.80p | 578.80p | 1107544 |
28/10/2019 | 576.00p | 580.00p | 573.00p | 577.40p | 1120821 |
25/10/2019 | 569.80p | 575.00p | 569.20p | 574.00p | 1214585 |
24/10/2019 | 567.80p | 576.00p | 567.80p | 572.80p | 1899980 |
23/10/2019 | 558.80p | 574.00p | 558.00p | 572.60p | 1886295 |
22/10/2019 | 563.40p | 570.00p | 561.00p | 565.80p | 1904499 |
21/10/2019 | 568.60p | 571.20p | 559.20p | 561.40p | 2563344 |
18/10/2019 | 560.60p | 574.00p | 560.60p | 570.00p | 1932750 |
17/10/2019 | 561.40p | 566.00p | 536.40p | 560.60p | 5826884 |
16/10/2019 | 578.80p | 592.40p | 563.60p | 579.40p | 4947862 |
15/10/2019 | 568.00p | 588.00p | 564.20p | 579.00p | 3327589 |
14/10/2019 | 577.00p | 577.00p | 555.60p | 562.00p | 1629685 |
11/10/2019 | 529.00p | 581.20p | 528.40p | 580.00p | 3805277 |
10/10/2019 | 526.40p | 530.80p | 517.80p | 526.80p | 2612193 |
09/10/2019 | 535.00p | 538.40p | 528.40p | 529.20p | 1070048 |
08/10/2019 | 538.40p | 539.40p | 528.40p | 532.00p | 2094867 |
07/10/2019 | 545.00p | 545.00p | 525.20p | 538.00p | 2692573 |
04/10/2019 | 547.20p | 556.00p | 547.12p | 555.00p | 1099231 |
03/10/2019 | 553.40p | 555.67p | 542.00p | 546.60p | 1195499 |
02/10/2019 | 568.00p | 569.80p | 549.00p | 551.40p | 2222556 |
01/10/2019 | 563.80p | 576.40p | 560.60p | 572.00p | 1903813 |
30/09/2019 | 555.00p | 563.00p | 555.00p | 560.40p | 968123 |
27/09/2019 | 550.00p | 561.00p | 546.40p | 558.00p | 1662805 |
26/09/2019 | 542.00p | 553.20p | 538.00p | 548.20p | 2618099 |
25/09/2019 | 550.40p | 550.40p | 543.00p | 549.60p | 1260627 |
24/09/2019 | 560.00p | 560.00p | 546.00p | 553.20p | 1841249 |
23/09/2019 | 560.00p | 561.00p | 551.00p | 557.60p | 1309657 |
20/09/2019 | 550.20p | 566.80p | 550.20p | 562.80p | 2585633 |
19/09/2019 | 548.80p | 556.60p | 547.80p | 550.80p | 1054795 |
18/09/2019 | 556.60p | 562.40p | 545.20p | 553.00p | 1470968 |
17/09/2019 | 552.60p | 555.80p | 545.60p | 555.80p | 1014526 |
16/09/2019 | 559.60p | 559.60p | 549.00p | 555.60p | 1034195 |
13/09/2019 | 541.40p | 560.60p | 541.40p | 560.60p | 1305431 |
12/09/2019 | 548.00p | 550.16p | 541.20p | 544.20p | 860643 |
11/09/2019 | 544.00p | 556.60p | 543.40p | 549.20p | 1977264 |
10/09/2019 | 546.00p | 549.80p | 543.80p | 547.20p | 756928 |
09/09/2019 | 547.60p | 552.94p | 542.80p | 548.80p | 1065926 |
06/09/2019 | 559.00p | 563.00p | 547.80p | 551.20p | 940158 |
05/09/2019 | 559.00p | 564.20p | 556.60p | 561.00p | 1610054 |
04/09/2019 | 547.80p | 559.60p | 544.00p | 559.60p | 1909569 |
03/09/2019 | 548.20p | 548.60p | 540.00p | 546.60p | 1078954 |
02/09/2019 | 541.80p | 547.00p | 539.20p | 545.60p | 1009056 |
30/08/2019 | 536.60p | 541.80p | 531.80p | 538.20p | 1357517 |
29/08/2019 | 522.80p | 534.60p | 522.60p | 534.60p | 1160895 |
28/08/2019 | 537.00p | 537.00p | 521.00p | 524.80p | 1050906 |
27/08/2019 | 536.80p | 537.80p | 531.20p | 536.60p | 1258794 |
23/08/2019 | 539.80p | 550.40p | 537.60p | 539.40p | 907291 |
22/08/2019 | 531.80p | 540.40p | 529.60p | 539.80p | 1082644 |
21/08/2019 | 532.20p | 538.60p | 530.40p | 535.60p | 783555 |
20/08/2019 | 528.00p | 532.00p | 525.18p | 529.60p | 1259309 |
19/08/2019 | 521.60p | 534.40p | 521.60p | 531.60p | 1456330 |
16/08/2019 | 520.00p | 520.40p | 511.40p | 518.40p | 1502003 |
15/08/2019 | 519.20p | 519.40p | 511.40p | 511.80p | 1613637 |
14/08/2019 | 528.80p | 531.80p | 516.80p | 518.60p | 2085659 |
13/08/2019 | 522.00p | 533.00p | 518.40p | 530.20p | 1627347 |
12/08/2019 | 530.00p | 531.40p | 522.20p | 522.20p | 845663 |
09/08/2019 | 530.40p | 537.00p | 526.00p | 526.20p | 874800 |
08/08/2019 | 530.00p | 533.20p | 526.00p | 533.20p | 744909 |
07/08/2019 | 526.60p | 528.00p | 521.00p | 525.40p | 789025 |
06/08/2019 | 520.00p | 537.40p | 520.00p | 524.20p | 1717671 |
05/08/2019 | 535.00p | 537.00p | 520.00p | 523.80p | 2654623 |
02/08/2019 | 549.00p | 549.40p | 537.20p | 538.20p | 1697664 |
01/08/2019 | 551.20p | 557.00p | 549.60p | 553.80p | 2211547 |
31/07/2019 | 566.80p | 568.80p | 544.60p | 555.00p | 2681459 |
30/07/2019 | 573.40p | 577.40p | 566.00p | 566.00p | 2909372 |
29/07/2019 | 567.80p | 577.00p | 563.20p | 573.40p | 2534580 |
26/07/2019 | 560.00p | 570.90p | 552.02p | 567.00p | 2478061 |
25/07/2019 | 511.40p | 555.00p | 511.40p | 551.80p | 4971390 |
24/07/2019 | 493.90p | 509.40p | 493.30p | 506.40p | 2300195 |
23/07/2019 | 498.30p | 500.20p | 493.70p | 496.10p | 1924515 |
22/07/2019 | 496.40p | 500.60p | 492.20p | 496.70p | 1568624 |
19/07/2019 | 489.30p | 497.50p | 488.40p | 495.00p | 1561783 |
18/07/2019 | 494.30p | 499.90p | 488.30p | 488.30p | 1573332 |
17/07/2019 | 492.30p | 498.40p | 485.90p | 495.90p | 1248680 |
16/07/2019 | 488.60p | 493.00p | 483.80p | 490.60p | 2320745 |
15/07/2019 | 487.60p | 494.30p | 486.10p | 488.80p | 985539 |
12/07/2019 | 480.30p | 487.90p | 479.70p | 486.50p | 1478582 |
11/07/2019 | 482.60p | 483.50p | 478.80p | 482.50p | 1232510 |
10/07/2019 | 505.20p | 505.20p | 477.46p | 478.80p | 1540570 |
09/07/2019 | 500.40p | 504.00p | 497.80p | 503.60p | 1310877 |
08/07/2019 | 501.80p | 503.80p | 498.00p | 499.90p | 574598 |
05/07/2019 | 508.80p | 508.80p | 496.70p | 499.70p | 1074548 |
04/07/2019 | 511.40p | 512.40p | 508.80p | 509.40p | 708632 |
03/07/2019 | 510.20p | 512.40p | 507.80p | 511.00p | 975929 |
02/07/2019 | 515.40p | 515.40p | 504.80p | 508.40p | 972229 |
01/07/2019 | 512.40p | 517.40p | 509.26p | 512.40p | 1501845 |
28/06/2019 | 504.00p | 511.60p | 504.00p | 507.00p | 1346108 |
27/06/2019 | 502.60p | 507.60p | 502.16p | 504.60p | 779444 |
26/06/2019 | 501.20p | 505.00p | 500.60p | 502.80p | 923469 |
25/06/2019 | 500.40p | 505.00p | 498.50p | 504.00p | 1625859 |
24/06/2019 | 503.80p | 507.00p | 502.35p | 505.00p | 722477 |
21/06/2019 | 501.00p | 505.40p | 500.60p | 502.60p | 1928198 |
20/06/2019 | 505.00p | 507.80p | 502.20p | 502.20p | 723091 |
19/06/2019 | 508.20p | 510.60p | 501.80p | 503.20p | 916622 |
18/06/2019 | 502.60p | 512.80p | 501.20p | 509.40p | 1201861 |
17/06/2019 | 499.10p | 507.20p | 499.10p | 505.40p | 753985 |
14/06/2019 | 498.40p | 506.50p | 494.30p | 499.10p | 1486487 |
13/06/2019 | 504.20p | 511.60p | 499.80p | 499.90p | 1533523 |
12/06/2019 | 500.60p | 507.40p | 500.60p | 506.40p | 1555482 |
11/06/2019 | 503.40p | 505.05p | 502.60p | 504.80p | 2441016 |
10/06/2019 | 501.40p | 505.20p | 501.40p | 503.60p | 986949 |
07/06/2019 | 501.60p | 511.90p | 499.80p | 503.00p | 2689109 |
06/06/2019 | 508.20p | 513.00p | 500.60p | 501.20p | 1625481 |
05/06/2019 | 506.20p | 515.20p | 506.20p | 509.80p | 1201690 |
04/06/2019 | 497.50p | 508.40p | 496.80p | 507.40p | 1135236 |
*Close Price adjusted for both dividends and splits