Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/04/2020 | 721.00p | 723.50p | 686.50p | 696.50p | 876920 |
14/04/2020 | 739.00p | 742.25p | 713.50p | 726.50p | 1026934 |
09/04/2020 | 686.00p | 740.00p | 686.00p | 734.00p | 1340503 |
08/04/2020 | 677.50p | 701.96p | 677.50p | 699.00p | 1020239 |
07/04/2020 | 697.00p | 717.50p | 690.48p | 693.50p | 971919 |
06/04/2020 | 678.50p | 688.00p | 672.50p | 678.00p | 734469 |
03/04/2020 | 677.00p | 688.50p | 667.50p | 667.50p | 1381264 |
02/04/2020 | 699.00p | 699.00p | 663.00p | 667.00p | 1034145 |
01/04/2020 | 680.00p | 695.00p | 672.50p | 680.00p | 1281847 |
31/03/2020 | 675.60p | 703.20p | 669.40p | 692.20p | 1580321 |
30/03/2020 | 674.80p | 679.80p | 646.28p | 675.60p | 934045 |
27/03/2020 | 660.00p | 688.80p | 657.03p | 684.20p | 1327674 |
26/03/2020 | 636.00p | 672.60p | 635.94p | 672.60p | 1275696 |
25/03/2020 | 610.80p | 644.00p | 609.40p | 644.00p | 2445363 |
24/03/2020 | 589.60p | 605.00p | 572.40p | 605.00p | 1830420 |
23/03/2020 | 609.60p | 618.00p | 557.60p | 563.40p | 1593545 |
20/03/2020 | 610.00p | 636.60p | 599.60p | 636.60p | 3347694 |
19/03/2020 | 637.40p | 648.00p | 534.22p | 585.40p | 2268270 |
18/03/2020 | 618.80p | 638.40p | 603.40p | 614.20p | 1613511 |
17/03/2020 | 618.20p | 628.20p | 594.00p | 625.00p | 1819583 |
16/03/2020 | 575.60p | 605.20p | 535.80p | 601.40p | 2673784 |
13/03/2020 | 610.60p | 620.00p | 585.60p | 595.00p | 2208126 |
12/03/2020 | 590.60p | 597.00p | 569.00p | 594.00p | 2059103 |
11/03/2020 | 636.20p | 656.80p | 629.60p | 638.40p | 1166315 |
10/03/2020 | 666.80p | 669.40p | 637.80p | 637.80p | 1487620 |
09/03/2020 | 686.20p | 689.60p | 650.80p | 656.20p | 1661244 |
06/03/2020 | 715.20p | 721.40p | 704.20p | 721.40p | 1345448 |
05/03/2020 | 730.20p | 739.00p | 724.40p | 724.40p | 1387189 |
04/03/2020 | 716.80p | 732.00p | 716.20p | 725.20p | 1265187 |
03/03/2020 | 693.00p | 725.40p | 693.00p | 719.20p | 1795959 |
02/03/2020 | 687.40p | 695.00p | 667.00p | 681.20p | 1379802 |
28/02/2020 | 647.80p | 673.60p | 632.60p | 673.60p | 2627684 |
27/02/2020 | 659.80p | 666.30p | 653.20p | 664.20p | 1463209 |
26/02/2020 | 661.00p | 670.40p | 639.60p | 670.40p | 1017331 |
25/02/2020 | 688.80p | 690.00p | 656.80p | 661.60p | 817386 |
24/02/2020 | 680.20p | 685.20p | 676.20p | 684.00p | 706760 |
21/02/2020 | 691.80p | 692.60p | 685.20p | 692.60p | 411879 |
20/02/2020 | 685.00p | 696.80p | 683.20p | 691.40p | 620413 |
19/02/2020 | 695.00p | 702.29p | 687.80p | 688.40p | 457645 |
18/02/2020 | 683.80p | 693.40p | 683.80p | 691.00p | 467151 |
17/02/2020 | 680.20p | 689.20p | 676.80p | 689.20p | 461483 |
14/02/2020 | 659.20p | 676.60p | 659.20p | 676.60p | 304249 |
13/02/2020 | 683.00p | 683.00p | 660.40p | 672.40p | 505723 |
12/02/2020 | 665.00p | 677.20p | 662.40p | 672.80p | 439376 |
11/02/2020 | 674.60p | 674.60p | 660.52p | 668.20p | 803686 |
10/02/2020 | 681.80p | 681.80p | 663.60p | 665.00p | 492928 |
07/02/2020 | 676.80p | 676.80p | 661.00p | 669.40p | 685944 |
06/02/2020 | 663.20p | 674.00p | 662.00p | 662.00p | 567881 |
05/02/2020 | 677.40p | 687.80p | 670.60p | 670.60p | 812122 |
04/02/2020 | 664.00p | 682.80p | 661.40p | 677.20p | 1126037 |
03/02/2020 | 660.80p | 668.80p | 657.60p | 660.80p | 602704 |
31/01/2020 | 666.60p | 670.50p | 661.40p | 663.80p | 1397283 |
30/01/2020 | 666.40p | 670.60p | 653.40p | 659.60p | 816573 |
29/01/2020 | 690.80p | 692.04p | 680.80p | 683.40p | 643142 |
28/01/2020 | 678.00p | 689.20p | 672.00p | 684.60p | 654350 |
27/01/2020 | 694.00p | 694.00p | 666.00p | 670.60p | 916430 |
24/01/2020 | 680.40p | 704.60p | 680.40p | 700.80p | 781394 |
23/01/2020 | 687.00p | 692.11p | 678.20p | 679.20p | 500432 |
22/01/2020 | 691.60p | 707.00p | 682.40p | 683.60p | 1066127 |
21/01/2020 | 690.00p | 704.00p | 662.68p | 690.40p | 643922 |
20/01/2020 | 689.20p | 689.59p | 681.41p | 685.60p | 363809 |
17/01/2020 | 681.60p | 686.60p | 678.60p | 681.20p | 335745 |
16/01/2020 | 692.60p | 692.60p | 674.20p | 676.20p | 399676 |
15/01/2020 | 690.80p | 695.20p | 684.00p | 685.00p | 564704 |
14/01/2020 | 684.40p | 689.80p | 681.60p | 688.60p | 627515 |
13/01/2020 | 677.00p | 688.80p | 677.00p | 683.20p | 342607 |
10/01/2020 | 690.00p | 690.00p | 682.40p | 682.40p | 388751 |
09/01/2020 | 684.40p | 689.40p | 683.00p | 688.60p | 390109 |
08/01/2020 | 685.00p | 689.60p | 680.60p | 684.20p | 266422 |
07/01/2020 | 674.40p | 694.20p | 674.40p | 690.60p | 831345 |
06/01/2020 | 705.00p | 705.00p | 680.00p | 687.20p | 655704 |
03/01/2020 | 702.60p | 704.30p | 695.00p | 699.80p | 386185 |
02/01/2020 | 696.00p | 709.40p | 696.00p | 708.00p | 522274 |
31/12/2019 | 703.60p | 703.60p | 694.80p | 695.00p | 579428 |
30/12/2019 | 697.20p | 702.30p | 697.20p | 700.00p | 515256 |
27/12/2019 | 699.60p | 702.80p | 692.20p | 702.80p | 273629 |
24/12/2019 | 697.20p | 702.20p | 694.40p | 699.00p | 203104 |
23/12/2019 | 688.00p | 699.20p | 688.00p | 696.60p | 640244 |
20/12/2019 | 685.40p | 692.80p | 685.40p | 688.80p | 1356751 |
19/12/2019 | 695.00p | 697.00p | 686.20p | 686.20p | 664855 |
18/12/2019 | 696.80p | 701.60p | 688.20p | 697.40p | 667921 |
17/12/2019 | 701.40p | 704.80p | 689.60p | 692.60p | 879182 |
16/12/2019 | 696.00p | 711.80p | 688.40p | 705.00p | 1665908 |
13/12/2019 | 685.80p | 701.40p | 678.65p | 696.00p | 1439402 |
12/12/2019 | 656.00p | 673.00p | 653.20p | 669.20p | 1194924 |
11/12/2019 | 680.80p | 685.31p | 657.60p | 660.00p | 1018482 |
10/12/2019 | 684.80p | 694.00p | 674.60p | 680.80p | 807093 |
09/12/2019 | 674.00p | 682.60p | 672.20p | 682.00p | 770703 |
06/12/2019 | 665.40p | 679.40p | 663.20p | 679.20p | 758135 |
05/12/2019 | 680.00p | 680.00p | 643.84p | 664.40p | 1408932 |
04/12/2019 | 676.40p | 693.40p | 674.20p | 689.20p | 893672 |
03/12/2019 | 672.80p | 682.20p | 664.60p | 671.80p | 776743 |
02/12/2019 | 682.20p | 685.80p | 673.80p | 678.20p | 1127945 |
29/11/2019 | 688.80p | 692.20p | 674.60p | 675.80p | 825711 |
28/11/2019 | 689.80p | 696.00p | 685.40p | 690.40p | 1170374 |
27/11/2019 | 691.20p | 694.80p | 687.20p | 690.00p | 831127 |
26/11/2019 | 674.00p | 696.20p | 672.20p | 695.40p | 1464778 |
25/11/2019 | 659.60p | 674.40p | 659.60p | 671.80p | 472595 |
22/11/2019 | 648.00p | 665.80p | 647.20p | 665.20p | 671267 |
21/11/2019 | 656.20p | 667.00p | 652.60p | 654.00p | 867134 |
20/11/2019 | 665.60p | 665.60p | 654.20p | 658.80p | 649007 |
19/11/2019 | 664.80p | 670.60p | 661.80p | 664.60p | 492907 |
18/11/2019 | 670.00p | 671.60p | 657.80p | 662.40p | 486708 |
15/11/2019 | 659.20p | 667.20p | 654.40p | 667.20p | 579827 |
14/11/2019 | 659.00p | 663.00p | 653.00p | 655.80p | 667468 |
13/11/2019 | 661.20p | 661.20p | 653.40p | 656.60p | 703702 |
12/11/2019 | 663.60p | 663.80p | 654.60p | 660.00p | 620344 |
11/11/2019 | 658.60p | 663.80p | 652.80p | 660.00p | 507596 |
08/11/2019 | 657.80p | 659.80p | 653.80p | 658.20p | 626672 |
07/11/2019 | 656.00p | 658.80p | 651.40p | 658.20p | 565697 |
06/11/2019 | 650.20p | 661.51p | 646.40p | 654.40p | 612176 |
05/11/2019 | 647.00p | 652.40p | 643.80p | 651.20p | 663036 |
04/11/2019 | 645.00p | 647.40p | 638.80p | 645.80p | 574471 |
01/11/2019 | 633.00p | 642.20p | 633.00p | 640.00p | 480235 |
31/10/2019 | 639.80p | 642.80p | 633.40p | 635.40p | 638450 |
30/10/2019 | 642.60p | 646.60p | 636.00p | 640.60p | 612812 |
29/10/2019 | 636.60p | 644.50p | 634.80p | 641.20p | 718183 |
28/10/2019 | 629.00p | 641.40p | 627.40p | 641.40p | 779003 |
25/10/2019 | 625.80p | 631.20p | 624.80p | 630.00p | 965531 |
24/10/2019 | 614.00p | 626.80p | 610.07p | 625.80p | 1057520 |
23/10/2019 | 613.80p | 618.20p | 605.20p | 612.20p | 1180691 |
22/10/2019 | 614.00p | 615.00p | 607.40p | 612.80p | 613120 |
21/10/2019 | 608.60p | 617.00p | 603.80p | 612.80p | 762816 |
18/10/2019 | 611.20p | 621.80p | 609.80p | 610.00p | 709223 |
17/10/2019 | 619.80p | 621.00p | 609.60p | 615.20p | 687965 |
16/10/2019 | 620.00p | 620.20p | 609.20p | 616.40p | 1124571 |
15/10/2019 | 608.20p | 627.40p | 603.80p | 620.20p | 1036666 |
14/10/2019 | 605.00p | 605.60p | 595.60p | 600.00p | 622463 |
11/10/2019 | 579.00p | 606.20p | 563.40p | 606.20p | 1050936 |
10/10/2019 | 585.80p | 587.20p | 566.80p | 576.60p | 677878 |
09/10/2019 | 590.80p | 593.18p | 578.20p | 580.20p | 659716 |
08/10/2019 | 594.40p | 594.40p | 583.80p | 585.20p | 870303 |
07/10/2019 | 596.20p | 599.40p | 586.60p | 590.40p | 506277 |
04/10/2019 | 602.00p | 602.00p | 592.60p | 596.40p | 777894 |
03/10/2019 | 585.00p | 599.20p | 579.76p | 598.20p | 1147269 |
02/10/2019 | 593.20p | 595.42p | 585.80p | 585.80p | 723630 |
01/10/2019 | 609.00p | 609.00p | 596.40p | 597.00p | 717474 |
30/09/2019 | 615.80p | 615.80p | 601.80p | 602.60p | 1020122 |
27/09/2019 | 616.20p | 618.60p | 610.80p | 610.80p | 869790 |
26/09/2019 | 619.20p | 619.80p | 606.17p | 611.80p | 897564 |
25/09/2019 | 632.40p | 640.20p | 630.20p | 639.00p | 1462153 |
24/09/2019 | 636.80p | 647.20p | 630.80p | 636.80p | 1032879 |
23/09/2019 | 645.20p | 648.40p | 633.80p | 641.00p | 977043 |
20/09/2019 | 638.40p | 644.17p | 634.80p | 642.60p | 2199211 |
19/09/2019 | 595.80p | 639.80p | 587.00p | 638.00p | 2598756 |
18/09/2019 | 578.60p | 588.00p | 574.09p | 578.60p | 913928 |
17/09/2019 | 588.00p | 591.20p | 578.00p | 581.20p | 610530 |
16/09/2019 | 595.80p | 595.80p | 579.60p | 587.80p | 745364 |
13/09/2019 | 592.40p | 594.92p | 584.40p | 588.80p | 668546 |
12/09/2019 | 589.00p | 592.20p | 584.40p | 591.60p | 718837 |
11/09/2019 | 576.40p | 593.20p | 576.40p | 585.80p | 949615 |
10/09/2019 | 562.80p | 581.80p | 562.24p | 577.00p | 900562 |
09/09/2019 | 562.80p | 566.40p | 558.80p | 563.40p | 833961 |
06/09/2019 | 551.40p | 560.80p | 551.40p | 560.80p | 519111 |
05/09/2019 | 548.60p | 556.00p | 546.20p | 554.00p | 683850 |
04/09/2019 | 546.20p | 557.00p | 544.00p | 544.60p | 900560 |
03/09/2019 | 544.20p | 547.20p | 538.60p | 545.60p | 642991 |
02/09/2019 | 542.60p | 552.60p | 539.60p | 547.20p | 518758 |
30/08/2019 | 537.60p | 543.20p | 535.20p | 539.80p | 1430164 |
29/08/2019 | 533.00p | 540.80p | 531.80p | 540.80p | 659354 |
28/08/2019 | 548.00p | 548.00p | 529.80p | 530.60p | 1123091 |
27/08/2019 | 541.80p | 546.00p | 536.40p | 539.60p | 955891 |
23/08/2019 | 540.40p | 553.20p | 535.80p | 544.60p | 925520 |
22/08/2019 | 537.20p | 551.20p | 526.20p | 538.20p | 1143131 |
21/08/2019 | 535.40p | 543.60p | 532.00p | 540.80p | 960934 |
20/08/2019 | 552.80p | 560.20p | 533.00p | 533.40p | 1126865 |
19/08/2019 | 551.20p | 563.00p | 543.80p | 556.60p | 556174 |
16/08/2019 | 535.40p | 552.20p | 535.40p | 552.20p | 678668 |
15/08/2019 | 547.40p | 552.60p | 533.40p | 540.00p | 975736 |
14/08/2019 | 554.20p | 556.60p | 543.34p | 544.40p | 871284 |
13/08/2019 | 545.20p | 557.80p | 538.56p | 555.60p | 890650 |
12/08/2019 | 566.00p | 566.40p | 540.80p | 540.80p | 840218 |
09/08/2019 | 566.40p | 570.30p | 561.20p | 562.00p | 390553 |
08/08/2019 | 562.80p | 569.20p | 562.60p | 564.80p | 413353 |
07/08/2019 | 558.40p | 564.40p | 555.20p | 561.00p | 729495 |
06/08/2019 | 565.80p | 575.40p | 559.00p | 559.20p | 1429044 |
05/08/2019 | 565.00p | 571.40p | 564.60p | 565.60p | 817994 |
02/08/2019 | 573.60p | 574.40p | 554.80p | 567.20p | 1197113 |
01/08/2019 | 568.40p | 579.40p | 565.80p | 576.20p | 1150721 |
31/07/2019 | 570.20p | 578.60p | 567.40p | 571.80p | 1246833 |
30/07/2019 | 563.80p | 572.80p | 559.10p | 572.80p | 1019276 |
29/07/2019 | 560.20p | 566.60p | 557.40p | 561.80p | 773789 |
26/07/2019 | 576.40p | 578.60p | 555.80p | 560.60p | 1049716 |
25/07/2019 | 577.20p | 580.20p | 565.00p | 574.00p | 1204453 |
24/07/2019 | 581.20p | 589.60p | 575.40p | 575.40p | 1009579 |
23/07/2019 | 584.00p | 586.74p | 558.80p | 580.00p | 1999776 |
22/07/2019 | 592.80p | 593.80p | 579.60p | 580.00p | 1298677 |
19/07/2019 | 599.40p | 599.40p | 586.20p | 592.80p | 717352 |
18/07/2019 | 600.80p | 604.60p | 592.80p | 596.60p | 504305 |
17/07/2019 | 601.00p | 604.60p | 598.20p | 604.60p | 699428 |
16/07/2019 | 598.00p | 601.40p | 593.60p | 601.40p | 586571 |
15/07/2019 | 593.80p | 601.00p | 593.20p | 597.00p | 633890 |
12/07/2019 | 589.60p | 595.80p | 586.20p | 595.80p | 596756 |
11/07/2019 | 594.00p | 594.24p | 584.60p | 590.00p | 695645 |
10/07/2019 | 591.60p | 593.40p | 584.20p | 588.20p | 717914 |
09/07/2019 | 592.00p | 596.20p | 587.00p | 593.00p | 630949 |
08/07/2019 | 593.80p | 598.00p | 588.60p | 592.00p | 581778 |
05/07/2019 | 597.20p | 600.40p | 591.80p | 594.40p | 566496 |
04/07/2019 | 595.60p | 601.65p | 594.80p | 595.80p | 373946 |
03/07/2019 | 587.40p | 600.20p | 571.10p | 597.20p | 1079637 |
*Close Price adjusted for both dividends and splits