Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2020 | 772.80p | 791.80p | 765.60p | 771.00p | 5003458 |
10/03/2020 | 765.00p | 789.40p | 752.40p | 761.60p | 4680586 |
09/03/2020 | 762.00p | 779.60p | 738.40p | 756.20p | 3999203 |
06/03/2020 | 805.00p | 805.00p | 780.00p | 796.80p | 3173692 |
05/03/2020 | 835.20p | 839.86p | 807.80p | 813.40p | 2498998 |
04/03/2020 | 835.00p | 840.00p | 817.20p | 833.00p | 2340341 |
03/03/2020 | 833.80p | 851.20p | 824.00p | 830.80p | 2874130 |
02/03/2020 | 834.20p | 843.40p | 803.80p | 821.00p | 3998109 |
28/02/2020 | 838.20p | 849.20p | 812.40p | 834.60p | 4422409 |
27/02/2020 | 897.60p | 900.80p | 853.60p | 863.60p | 2495843 |
26/02/2020 | 915.20p | 921.00p | 897.40p | 907.80p | 2511149 |
25/02/2020 | 943.60p | 960.60p | 915.20p | 920.00p | 1920713 |
24/02/2020 | 942.80p | 949.40p | 936.00p | 945.20p | 1406880 |
21/02/2020 | 967.60p | 975.60p | 953.60p | 961.20p | 1426266 |
20/02/2020 | 968.20p | 972.00p | 964.40p | 967.60p | 1083550 |
19/02/2020 | 978.20p | 979.80p | 968.80p | 970.00p | 1561212 |
18/02/2020 | 976.40p | 989.40p | 970.00p | 970.00p | 3607231 |
17/02/2020 | 997.20p | 997.20p | 976.00p | 982.00p | 1110778 |
14/02/2020 | 975.60p | 997.00p | 973.00p | 995.80p | 1606342 |
13/02/2020 | 981.20p | 985.54p | 967.60p | 971.00p | 1818226 |
12/02/2020 | 976.80p | 988.20p | 969.20p | 984.80p | 1843221 |
11/02/2020 | 960.00p | 974.40p | 959.20p | 972.60p | 1597603 |
10/02/2020 | 937.00p | 957.40p | 933.80p | 956.20p | 1422491 |
07/02/2020 | 947.60p | 949.20p | 934.48p | 940.80p | 1675536 |
06/02/2020 | 961.00p | 964.20p | 943.80p | 943.80p | 1373338 |
05/02/2020 | 955.80p | 962.20p | 950.80p | 955.40p | 3101215 |
04/02/2020 | 948.00p | 958.20p | 946.50p | 955.60p | 1377621 |
03/02/2020 | 939.80p | 947.80p | 936.40p | 945.60p | 1887456 |
31/01/2020 | 949.00p | 953.00p | 937.00p | 938.00p | 1647217 |
30/01/2020 | 962.60p | 964.60p | 943.60p | 950.00p | 1685219 |
29/01/2020 | 961.80p | 969.20p | 958.20p | 965.40p | 1583172 |
28/01/2020 | 960.00p | 961.20p | 948.60p | 961.00p | 1305293 |
27/01/2020 | 966.40p | 966.40p | 947.80p | 949.00p | 1251418 |
24/01/2020 | 964.20p | 974.60p | 960.80p | 970.00p | 1584248 |
23/01/2020 | 959.00p | 971.60p | 955.20p | 958.80p | 1498955 |
22/01/2020 | 970.00p | 970.00p | 953.40p | 957.60p | 1630253 |
21/01/2020 | 970.40p | 973.89p | 962.00p | 966.00p | 1236459 |
20/01/2020 | 982.60p | 983.55p | 970.80p | 971.40p | 855089 |
17/01/2020 | 972.60p | 988.60p | 965.80p | 980.20p | 1625209 |
16/01/2020 | 969.80p | 972.20p | 962.40p | 965.20p | 1735608 |
15/01/2020 | 959.00p | 963.80p | 951.00p | 963.80p | 1636229 |
14/01/2020 | 966.00p | 969.80p | 957.40p | 959.80p | 1541741 |
13/01/2020 | 957.80p | 964.50p | 952.60p | 953.20p | 1536529 |
10/01/2020 | 972.00p | 973.20p | 956.40p | 956.80p | 1400705 |
09/01/2020 | 981.20p | 991.80p | 960.60p | 963.80p | 1752497 |
08/01/2020 | 993.80p | 994.59p | 970.20p | 978.80p | 2099980 |
07/01/2020 | 992.40p | 996.80p | 984.40p | 993.20p | 1514475 |
06/01/2020 | 986.40p | 986.40p | 975.20p | 983.00p | 1939363 |
03/01/2020 | 990.00p | 992.20p | 983.60p | 989.40p | 2221609 |
02/01/2020 | 992.00p | 1,001.00p | 990.00p | 994.00p | 1695907 |
31/12/2019 | 982.00p | 990.00p | 982.00p | 990.00p | 611797 |
30/12/2019 | 984.00p | 989.20p | 978.80p | 989.00p | 1847772 |
27/12/2019 | 972.00p | 983.20p | 971.60p | 981.40p | 1210404 |
24/12/2019 | 956.80p | 972.60p | 956.80p | 969.60p | 343816 |
23/12/2019 | 948.40p | 964.80p | 944.00p | 961.80p | 1343881 |
20/12/2019 | 964.40p | 965.46p | 942.60p | 942.60p | 8709527 |
19/12/2019 | 956.40p | 965.20p | 953.80p | 962.80p | 1512512 |
18/12/2019 | 962.40p | 964.00p | 949.00p | 954.40p | 2196846 |
17/12/2019 | 997.00p | 1,000.00p | 956.80p | 965.80p | 3188227 |
16/12/2019 | 1,006.50p | 1,016.00p | 1,000.00p | 1,001.00p | 2390704 |
13/12/2019 | 982.00p | 1,019.50p | 980.40p | 1,001.50p | 5452241 |
12/12/2019 | 938.00p | 942.20p | 927.20p | 932.00p | 2105287 |
11/12/2019 | 950.00p | 950.40p | 919.60p | 939.40p | 2589581 |
10/12/2019 | 950.00p | 958.00p | 943.40p | 947.00p | 1927567 |
09/12/2019 | 949.00p | 957.00p | 948.20p | 955.00p | 1325238 |
06/12/2019 | 944.40p | 953.20p | 939.80p | 953.20p | 1613548 |
05/12/2019 | 931.40p | 947.60p | 931.40p | 940.40p | 1566147 |
04/12/2019 | 931.80p | 943.60p | 931.80p | 934.80p | 2703141 |
03/12/2019 | 947.80p | 955.40p | 930.00p | 933.20p | 4071774 |
02/12/2019 | 952.00p | 957.60p | 942.80p | 946.60p | 2828278 |
29/11/2019 | 961.40p | 969.60p | 958.40p | 958.40p | 2334254 |
28/11/2019 | 950.00p | 966.00p | 950.00p | 964.20p | 2410711 |
27/11/2019 | 954.60p | 955.80p | 944.20p | 948.40p | 2364113 |
26/11/2019 | 937.00p | 952.00p | 929.40p | 950.60p | 4230336 |
25/11/2019 | 917.00p | 936.00p | 911.80p | 933.20p | 1831947 |
22/11/2019 | 908.80p | 917.20p | 902.40p | 915.40p | 1507305 |
21/11/2019 | 909.40p | 911.69p | 897.80p | 905.00p | 1364284 |
20/11/2019 | 922.80p | 923.02p | 910.40p | 910.40p | 1303588 |
19/11/2019 | 920.60p | 926.40p | 911.80p | 922.60p | 1401868 |
18/11/2019 | 911.60p | 928.46p | 911.60p | 917.40p | 1689750 |
15/11/2019 | 901.60p | 918.00p | 894.40p | 913.80p | 2096703 |
14/11/2019 | 886.00p | 903.80p | 883.80p | 900.00p | 2526220 |
13/11/2019 | 871.60p | 891.80p | 871.00p | 885.00p | 2592056 |
12/11/2019 | 885.20p | 897.00p | 882.27p | 895.40p | 2290066 |
11/11/2019 | 878.20p | 892.80p | 873.00p | 892.00p | 2157893 |
08/11/2019 | 888.40p | 894.80p | 881.40p | 882.00p | 1749875 |
07/11/2019 | 910.60p | 912.40p | 890.20p | 890.40p | 2501983 |
06/11/2019 | 919.20p | 920.00p | 898.40p | 907.80p | 2081923 |
05/11/2019 | 915.60p | 919.20p | 911.80p | 916.60p | 1990110 |
04/11/2019 | 927.40p | 940.00p | 914.00p | 914.00p | 2827967 |
01/11/2019 | 943.80p | 945.40p | 929.60p | 932.20p | 3469159 |
31/10/2019 | 947.40p | 955.40p | 939.40p | 940.00p | 2271719 |
30/10/2019 | 942.00p | 946.80p | 935.20p | 942.80p | 2918076 |
29/10/2019 | 938.00p | 945.00p | 926.80p | 941.40p | 2778683 |
28/10/2019 | 929.80p | 938.20p | 926.40p | 937.40p | 1393884 |
25/10/2019 | 943.00p | 948.00p | 916.80p | 929.80p | 3359072 |
24/10/2019 | 955.60p | 960.00p | 941.00p | 941.00p | 2712660 |
23/10/2019 | 958.00p | 960.20p | 947.60p | 954.00p | 2319676 |
22/10/2019 | 946.60p | 967.60p | 946.60p | 963.00p | 2998064 |
21/10/2019 | 966.20p | 969.60p | 950.00p | 950.00p | 3083864 |
18/10/2019 | 950.20p | 969.00p | 947.44p | 960.80p | 3603690 |
17/10/2019 | 940.40p | 983.20p | 935.80p | 948.20p | 4222123 |
16/10/2019 | 937.80p | 952.65p | 919.20p | 950.20p | 4818223 |
15/10/2019 | 898.20p | 950.20p | 895.80p | 946.00p | 5622184 |
14/10/2019 | 890.00p | 894.60p | 877.40p | 891.80p | 2116016 |
11/10/2019 | 838.40p | 898.28p | 838.40p | 895.60p | 3546081 |
10/10/2019 | 835.20p | 839.20p | 821.60p | 839.20p | 1599159 |
09/10/2019 | 820.60p | 834.40p | 820.60p | 827.80p | 1492171 |
08/10/2019 | 837.20p | 842.60p | 820.60p | 820.60p | 2040580 |
07/10/2019 | 838.60p | 843.00p | 829.40p | 843.00p | 1116235 |
04/10/2019 | 836.40p | 841.40p | 829.60p | 836.60p | 1887224 |
03/10/2019 | 825.20p | 836.80p | 823.80p | 831.40p | 1612963 |
02/10/2019 | 853.00p | 854.80p | 831.80p | 831.80p | 2446882 |
01/10/2019 | 856.40p | 862.60p | 852.20p | 859.80p | 5365780 |
30/09/2019 | 857.40p | 859.60p | 848.20p | 856.40p | 1759933 |
27/09/2019 | 855.80p | 857.80p | 849.20p | 855.80p | 1564712 |
26/09/2019 | 841.80p | 859.05p | 838.60p | 854.80p | 1708590 |
25/09/2019 | 831.00p | 840.40p | 827.05p | 839.80p | 1207319 |
24/09/2019 | 840.60p | 848.60p | 830.20p | 830.20p | 2233676 |
23/09/2019 | 838.60p | 841.00p | 826.77p | 840.00p | 1898183 |
20/09/2019 | 841.00p | 853.00p | 839.00p | 846.80p | 7326486 |
19/09/2019 | 844.40p | 863.80p | 838.60p | 840.00p | 1999469 |
18/09/2019 | 831.80p | 843.00p | 828.64p | 841.00p | 2123882 |
17/09/2019 | 825.00p | 836.00p | 819.80p | 832.20p | 1796933 |
16/09/2019 | 828.80p | 831.00p | 819.80p | 820.60p | 2614974 |
13/09/2019 | 806.60p | 836.40p | 806.60p | 832.40p | 2036452 |
12/09/2019 | 825.60p | 828.00p | 804.20p | 806.40p | 2620023 |
11/09/2019 | 802.00p | 823.80p | 802.00p | 823.40p | 2815309 |
10/09/2019 | 775.60p | 801.20p | 773.80p | 801.20p | 2255661 |
09/09/2019 | 778.00p | 781.60p | 773.40p | 775.80p | 1284583 |
06/09/2019 | 765.60p | 775.80p | 762.40p | 775.80p | 2130356 |
05/09/2019 | 771.80p | 773.82p | 761.80p | 764.40p | 2476374 |
04/09/2019 | 779.00p | 788.20p | 775.20p | 775.20p | 1971623 |
03/09/2019 | 778.60p | 783.40p | 771.60p | 776.00p | 2433476 |
02/09/2019 | 780.00p | 784.14p | 774.40p | 778.60p | 967371 |
30/08/2019 | 777.60p | 782.40p | 773.00p | 775.40p | 1530290 |
29/08/2019 | 771.20p | 777.80p | 769.80p | 775.20p | 1303404 |
28/08/2019 | 781.60p | 781.60p | 771.80p | 771.80p | 2324900 |
27/08/2019 | 762.60p | 784.60p | 760.60p | 784.60p | 3788074 |
23/08/2019 | 761.20p | 777.00p | 759.80p | 759.80p | 2608176 |
22/08/2019 | 751.80p | 759.80p | 747.79p | 756.60p | 2049473 |
21/08/2019 | 741.40p | 753.60p | 735.80p | 753.00p | 1614869 |
20/08/2019 | 753.80p | 757.40p | 737.40p | 740.00p | 2246646 |
19/08/2019 | 748.00p | 752.60p | 745.38p | 751.40p | 1903147 |
16/08/2019 | 735.00p | 747.80p | 735.00p | 743.60p | 2397770 |
15/08/2019 | 749.00p | 750.60p | 731.80p | 735.40p | 2162731 |
14/08/2019 | 757.40p | 757.80p | 745.40p | 746.00p | 2233442 |
13/08/2019 | 760.00p | 763.40p | 751.20p | 755.40p | 1383521 |
12/08/2019 | 778.20p | 785.60p | 757.80p | 757.80p | 1671884 |
09/08/2019 | 782.40p | 784.00p | 766.60p | 771.80p | 4246082 |
08/08/2019 | 780.00p | 786.00p | 774.39p | 780.40p | 1213858 |
07/08/2019 | 771.60p | 777.80p | 767.60p | 777.80p | 1306999 |
06/08/2019 | 774.00p | 782.60p | 764.90p | 772.20p | 2103753 |
05/08/2019 | 789.20p | 791.20p | 765.60p | 774.20p | 1823927 |
02/08/2019 | 790.20p | 809.00p | 782.40p | 795.20p | 3967955 |
01/08/2019 | 796.80p | 802.40p | 785.80p | 791.00p | 1572906 |
31/07/2019 | 826.00p | 826.40p | 796.20p | 796.20p | 2887781 |
30/07/2019 | 845.00p | 845.80p | 825.40p | 825.40p | 1695669 |
29/07/2019 | 840.20p | 849.00p | 840.20p | 845.20p | 1422383 |
26/07/2019 | 848.00p | 849.20p | 838.40p | 841.00p | 814675 |
25/07/2019 | 844.20p | 847.60p | 834.60p | 843.60p | 1735370 |
24/07/2019 | 840.20p | 856.60p | 840.00p | 844.20p | 1373260 |
23/07/2019 | 834.20p | 839.77p | 832.46p | 839.20p | 1100811 |
22/07/2019 | 844.60p | 846.20p | 830.00p | 835.00p | 1428411 |
19/07/2019 | 842.20p | 845.80p | 834.90p | 845.40p | 1528130 |
18/07/2019 | 841.60p | 847.20p | 838.80p | 842.60p | 1106110 |
17/07/2019 | 838.60p | 847.00p | 833.40p | 843.40p | 1476425 |
16/07/2019 | 837.80p | 841.20p | 826.60p | 838.40p | 1598953 |
15/07/2019 | 835.80p | 839.40p | 831.40p | 837.80p | 843706 |
12/07/2019 | 831.00p | 843.00p | 829.40p | 837.80p | 1304223 |
11/07/2019 | 837.20p | 847.20p | 832.80p | 832.80p | 1452873 |
10/07/2019 | 854.60p | 855.60p | 837.57p | 837.80p | 1044903 |
09/07/2019 | 849.60p | 857.60p | 849.60p | 852.80p | 1069510 |
08/07/2019 | 857.00p | 857.00p | 848.00p | 852.40p | 1199793 |
05/07/2019 | 860.60p | 867.40p | 854.20p | 854.20p | 1193994 |
04/07/2019 | 853.60p | 860.80p | 852.70p | 858.20p | 5269224 |
03/07/2019 | 850.80p | 857.40p | 846.80p | 850.20p | 1748947 |
02/07/2019 | 846.20p | 850.80p | 837.80p | 849.60p | 1787827 |
01/07/2019 | 836.60p | 846.20p | 835.00p | 844.00p | 1646702 |
28/06/2019 | 820.40p | 833.20p | 820.40p | 833.20p | 2280126 |
27/06/2019 | 825.20p | 826.60p | 813.40p | 818.00p | 1604621 |
26/06/2019 | 834.40p | 835.80p | 823.80p | 824.40p | 2034469 |
25/06/2019 | 819.40p | 835.20p | 817.40p | 835.20p | 3000195 |
24/06/2019 | 833.00p | 834.00p | 819.60p | 819.60p | 2309344 |
21/06/2019 | 831.80p | 833.60p | 821.60p | 832.60p | 5586954 |
20/06/2019 | 833.40p | 834.80p | 826.40p | 826.80p | 2020849 |
19/06/2019 | 849.00p | 849.00p | 836.60p | 836.60p | 2190862 |
18/06/2019 | 843.80p | 853.40p | 837.00p | 845.00p | 2347024 |
17/06/2019 | 846.80p | 852.00p | 842.60p | 842.60p | 2429095 |
14/06/2019 | 852.20p | 855.00p | 841.40p | 841.60p | 1957927 |
13/06/2019 | 843.00p | 857.00p | 836.40p | 853.80p | 2022963 |
12/06/2019 | 849.80p | 852.80p | 835.80p | 843.40p | 1767042 |
11/06/2019 | 852.20p | 854.60p | 845.40p | 851.20p | 1268398 |
10/06/2019 | 852.20p | 853.44p | 846.00p | 849.20p | 1037643 |
07/06/2019 | 845.20p | 854.40p | 839.60p | 849.40p | 2045766 |
06/06/2019 | 844.20p | 850.84p | 840.60p | 843.00p | 1685895 |
05/06/2019 | 836.20p | 845.80p | 831.20p | 845.80p | 1796122 |
04/06/2019 | 826.80p | 839.40p | 826.80p | 833.00p | 1391955 |
03/06/2019 | 831.00p | 832.20p | 821.00p | 830.40p | 1778667 |
31/05/2019 | 823.40p | 832.60p | 817.60p | 828.60p | 2665109 |
*Close Price adjusted for both dividends and splits