Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/04/2020 | 207.50p | 237.76p | 206.00p | 222.50p | 964141 |
08/04/2020 | 196.40p | 207.93p | 196.40p | 205.50p | 568618 |
07/04/2020 | 185.60p | 218.00p | 185.60p | 200.50p | 975655 |
06/04/2020 | 174.00p | 193.80p | 174.00p | 181.20p | 1036645 |
03/04/2020 | 185.00p | 185.00p | 167.00p | 168.60p | 745404 |
02/04/2020 | 186.80p | 186.80p | 175.91p | 182.00p | 532133 |
01/04/2020 | 180.00p | 187.74p | 162.20p | 182.60p | 810487 |
31/03/2020 | 172.80p | 184.72p | 172.00p | 181.80p | 776935 |
30/03/2020 | 182.80p | 186.59p | 165.20p | 172.80p | 762437 |
27/03/2020 | 193.80p | 196.00p | 177.40p | 187.20p | 1119429 |
26/03/2020 | 170.00p | 205.00p | 160.44p | 196.00p | 1105366 |
25/03/2020 | 153.40p | 193.69p | 153.25p | 166.60p | 1695407 |
24/03/2020 | 132.40p | 152.00p | 128.80p | 150.80p | 744324 |
23/03/2020 | 123.80p | 135.40p | 103.20p | 129.40p | 1248242 |
20/03/2020 | 107.00p | 141.48p | 107.00p | 121.20p | 4216886 |
19/03/2020 | 115.40p | 115.40p | 92.30p | 100.80p | 1963579 |
18/03/2020 | 137.40p | 148.20p | 112.80p | 113.20p | 1699476 |
17/03/2020 | 156.60p | 159.40p | 120.20p | 140.40p | 1260075 |
16/03/2020 | 221.00p | 221.00p | 150.40p | 153.00p | 908507 |
13/03/2020 | 247.00p | 255.50p | 225.00p | 226.50p | 520535 |
12/03/2020 | 279.00p | 280.26p | 242.50p | 248.00p | 478675 |
11/03/2020 | 306.00p | 310.50p | 285.50p | 285.50p | 468883 |
10/03/2020 | 293.50p | 304.50p | 286.50p | 299.00p | 723365 |
09/03/2020 | 313.00p | 313.00p | 284.50p | 288.00p | 432954 |
06/03/2020 | 309.50p | 313.85p | 300.00p | 313.00p | 336778 |
05/03/2020 | 330.50p | 331.00p | 308.50p | 312.00p | 273307 |
04/03/2020 | 341.00p | 341.00p | 321.75p | 323.00p | 251702 |
03/03/2020 | 343.00p | 346.50p | 334.50p | 334.50p | 253179 |
02/03/2020 | 340.00p | 347.80p | 333.50p | 336.50p | 372554 |
28/02/2020 | 334.00p | 340.00p | 326.12p | 335.00p | 534356 |
27/02/2020 | 359.50p | 360.50p | 336.50p | 338.00p | 552058 |
26/02/2020 | 388.50p | 388.50p | 361.50p | 366.50p | 495124 |
25/02/2020 | 408.50p | 408.50p | 387.50p | 388.50p | 226708 |
24/02/2020 | 410.00p | 411.11p | 397.50p | 400.00p | 202920 |
21/02/2020 | 424.00p | 424.00p | 415.50p | 417.50p | 130835 |
20/02/2020 | 415.00p | 421.00p | 415.00p | 419.50p | 151990 |
19/02/2020 | 409.00p | 421.50p | 409.00p | 417.00p | 81020 |
18/02/2020 | 413.00p | 418.50p | 413.00p | 416.50p | 149820 |
17/02/2020 | 419.00p | 420.00p | 414.00p | 415.00p | 93730 |
14/02/2020 | 423.50p | 423.50p | 414.00p | 416.50p | 94879 |
13/02/2020 | 420.00p | 421.00p | 410.80p | 421.00p | 205474 |
12/02/2020 | 413.00p | 417.70p | 413.00p | 416.00p | 145829 |
11/02/2020 | 417.50p | 421.00p | 410.90p | 412.00p | 238865 |
10/02/2020 | 412.50p | 413.00p | 405.50p | 409.50p | 103460 |
07/02/2020 | 408.50p | 420.50p | 406.70p | 412.50p | 1726439 |
06/02/2020 | 402.00p | 408.00p | 400.00p | 404.00p | 120118 |
05/02/2020 | 410.00p | 410.00p | 398.50p | 401.00p | 196992 |
04/02/2020 | 406.00p | 406.00p | 401.49p | 405.00p | 237976 |
03/02/2020 | 393.00p | 405.00p | 393.00p | 400.00p | 192500 |
31/01/2020 | 403.50p | 403.50p | 394.20p | 400.00p | 210741 |
30/01/2020 | 401.00p | 402.50p | 390.50p | 395.50p | 190261 |
29/01/2020 | 397.50p | 397.50p | 391.50p | 391.50p | 148642 |
28/01/2020 | 398.00p | 399.50p | 394.50p | 395.50p | 111486 |
27/01/2020 | 398.00p | 402.50p | 395.50p | 397.50p | 177685 |
24/01/2020 | 402.00p | 410.00p | 402.00p | 406.00p | 163748 |
23/01/2020 | 412.00p | 412.20p | 405.50p | 405.50p | 94129 |
22/01/2020 | 400.00p | 414.50p | 400.00p | 413.50p | 206890 |
21/01/2020 | 408.50p | 410.00p | 399.50p | 402.00p | 210529 |
20/01/2020 | 421.00p | 421.00p | 405.50p | 407.50p | 112978 |
17/01/2020 | 410.00p | 416.50p | 410.00p | 411.00p | 166427 |
16/01/2020 | 418.00p | 418.00p | 408.50p | 412.50p | 251334 |
15/01/2020 | 419.00p | 429.50p | 417.00p | 417.00p | 349390 |
14/01/2020 | 429.00p | 430.00p | 417.00p | 425.00p | 554634 |
13/01/2020 | 428.50p | 435.81p | 418.16p | 420.50p | 630483 |
10/01/2020 | 428.50p | 443.74p | 428.50p | 433.00p | 366806 |
09/01/2020 | 429.00p | 445.50p | 429.00p | 433.00p | 306181 |
08/01/2020 | 448.50p | 448.50p | 417.50p | 421.50p | 478766 |
07/01/2020 | 434.50p | 445.50p | 434.00p | 439.50p | 222323 |
06/01/2020 | 458.50p | 458.50p | 442.23p | 443.00p | 244091 |
03/01/2020 | 465.00p | 465.00p | 454.50p | 456.50p | 148603 |
02/01/2020 | 454.00p | 459.60p | 447.50p | 456.50p | 291979 |
31/12/2019 | 462.50p | 463.79p | 455.80p | 459.50p | 53276 |
30/12/2019 | 464.00p | 464.00p | 458.00p | 458.50p | 63287 |
27/12/2019 | 459.00p | 465.66p | 456.00p | 460.50p | 127960 |
24/12/2019 | 457.50p | 460.66p | 454.17p | 459.50p | 48759 |
23/12/2019 | 453.50p | 458.50p | 450.36p | 454.00p | 125122 |
20/12/2019 | 453.50p | 453.50p | 444.50p | 451.50p | 573229 |
19/12/2019 | 441.50p | 452.00p | 441.00p | 448.50p | 214968 |
18/12/2019 | 441.00p | 444.50p | 437.50p | 441.50p | 328206 |
17/12/2019 | 440.50p | 445.50p | 435.50p | 445.50p | 349044 |
16/12/2019 | 458.00p | 466.00p | 432.00p | 447.50p | 612405 |
13/12/2019 | 436.00p | 468.00p | 436.00p | 466.00p | 749440 |
12/12/2019 | 429.00p | 438.00p | 428.50p | 432.50p | 290974 |
11/12/2019 | 437.50p | 437.70p | 428.00p | 431.50p | 375941 |
10/12/2019 | 433.50p | 438.79p | 431.50p | 436.00p | 330834 |
09/12/2019 | 446.00p | 446.50p | 434.62p | 435.00p | 324434 |
06/12/2019 | 434.50p | 446.50p | 434.50p | 441.50p | 300683 |
05/12/2019 | 434.50p | 444.00p | 434.50p | 438.50p | 296059 |
04/12/2019 | 447.00p | 447.00p | 437.50p | 440.00p | 393112 |
03/12/2019 | 446.00p | 452.00p | 435.50p | 438.50p | 326823 |
02/12/2019 | 452.00p | 454.40p | 442.50p | 450.50p | 315347 |
29/11/2019 | 456.50p | 464.50p | 447.50p | 449.00p | 286939 |
28/11/2019 | 459.00p | 462.00p | 452.21p | 459.00p | 216919 |
27/11/2019 | 457.50p | 463.00p | 451.50p | 457.00p | 337946 |
26/11/2019 | 450.50p | 469.50p | 450.50p | 467.00p | 527955 |
25/11/2019 | 448.50p | 459.50p | 442.00p | 455.50p | 701382 |
22/11/2019 | 456.00p | 456.00p | 441.50p | 446.00p | 535658 |
21/11/2019 | 462.00p | 468.00p | 443.50p | 450.00p | 639952 |
20/11/2019 | 448.00p | 483.00p | 448.00p | 470.50p | 808340 |
19/11/2019 | 451.50p | 462.71p | 446.00p | 446.00p | 472588 |
18/11/2019 | 456.00p | 463.00p | 452.50p | 454.00p | 318576 |
15/11/2019 | 454.50p | 457.50p | 444.00p | 456.00p | 400560 |
14/11/2019 | 450.00p | 454.00p | 445.80p | 446.50p | 302856 |
13/11/2019 | 441.50p | 449.00p | 440.00p | 449.00p | 201935 |
12/11/2019 | 439.00p | 446.50p | 433.50p | 446.50p | 328634 |
11/11/2019 | 423.00p | 446.50p | 421.50p | 440.00p | 420813 |
08/11/2019 | 428.00p | 430.00p | 425.00p | 426.00p | 231266 |
07/11/2019 | 421.00p | 429.00p | 421.00p | 427.50p | 199969 |
06/11/2019 | 422.50p | 429.79p | 418.79p | 425.00p | 292504 |
05/11/2019 | 430.00p | 430.00p | 421.00p | 423.50p | 182017 |
04/11/2019 | 430.00p | 430.00p | 427.00p | 429.50p | 300973 |
01/11/2019 | 430.00p | 430.00p | 426.50p | 428.50p | 188342 |
31/10/2019 | 424.00p | 429.50p | 420.00p | 426.00p | 155997 |
30/10/2019 | 426.00p | 427.77p | 417.50p | 421.00p | 270173 |
29/10/2019 | 418.00p | 430.00p | 417.00p | 430.00p | 296618 |
28/10/2019 | 419.50p | 420.33p | 413.50p | 420.00p | 196867 |
25/10/2019 | 405.00p | 419.00p | 401.70p | 417.50p | 414365 |
24/10/2019 | 429.00p | 429.00p | 398.00p | 403.00p | 840959 |
23/10/2019 | 417.50p | 424.68p | 417.50p | 422.50p | 210488 |
22/10/2019 | 425.50p | 428.50p | 419.00p | 420.50p | 322363 |
21/10/2019 | 429.00p | 435.00p | 427.05p | 428.00p | 475720 |
18/10/2019 | 419.50p | 433.50p | 419.50p | 432.00p | 338346 |
17/10/2019 | 421.00p | 432.00p | 415.50p | 429.00p | 404848 |
16/10/2019 | 413.00p | 423.00p | 403.80p | 421.00p | 823262 |
15/10/2019 | 401.50p | 415.00p | 399.00p | 413.50p | 554094 |
14/10/2019 | 401.50p | 401.50p | 391.00p | 397.00p | 227078 |
11/10/2019 | 379.50p | 399.50p | 379.50p | 399.00p | 419771 |
10/10/2019 | 391.50p | 391.50p | 385.00p | 388.50p | 401195 |
09/10/2019 | 391.50p | 391.50p | 383.50p | 387.00p | 213831 |
08/10/2019 | 394.50p | 396.54p | 383.00p | 383.50p | 186343 |
07/10/2019 | 393.00p | 396.50p | 390.00p | 394.50p | 237164 |
04/10/2019 | 388.50p | 392.00p | 385.00p | 392.00p | 376110 |
03/10/2019 | 389.00p | 389.00p | 382.00p | 386.00p | 578798 |
02/10/2019 | 384.00p | 389.00p | 381.50p | 386.00p | 262155 |
01/10/2019 | 386.00p | 386.50p | 382.00p | 383.50p | 175137 |
30/09/2019 | 389.00p | 389.00p | 380.00p | 383.00p | 321352 |
27/09/2019 | 375.50p | 385.00p | 375.50p | 385.00p | 223329 |
26/09/2019 | 371.50p | 389.50p | 371.50p | 377.50p | 254191 |
25/09/2019 | 366.50p | 380.00p | 366.50p | 376.00p | 238682 |
24/09/2019 | 384.00p | 384.00p | 368.00p | 374.00p | 331112 |
23/09/2019 | 384.00p | 384.00p | 372.00p | 376.00p | 150077 |
20/09/2019 | 370.00p | 378.31p | 367.50p | 375.00p | 571980 |
19/09/2019 | 373.00p | 373.00p | 362.50p | 371.00p | 181874 |
18/09/2019 | 369.50p | 372.60p | 367.90p | 371.00p | 187883 |
17/09/2019 | 371.50p | 371.50p | 365.50p | 370.00p | 113682 |
16/09/2019 | 373.00p | 373.00p | 363.50p | 367.50p | 213956 |
13/09/2019 | 364.50p | 370.50p | 364.00p | 370.00p | 188131 |
12/09/2019 | 352.50p | 367.00p | 352.50p | 365.00p | 229439 |
11/09/2019 | 351.00p | 361.00p | 351.00p | 361.00p | 222751 |
10/09/2019 | 367.00p | 367.00p | 353.70p | 357.50p | 272484 |
09/09/2019 | 368.00p | 378.50p | 361.00p | 367.00p | 584542 |
06/09/2019 | 361.50p | 361.50p | 355.22p | 359.50p | 253402 |
05/09/2019 | 356.00p | 357.00p | 353.50p | 357.00p | 446416 |
04/09/2019 | 353.00p | 356.00p | 351.40p | 356.00p | 487948 |
03/09/2019 | 349.00p | 353.20p | 349.00p | 352.50p | 274330 |
02/09/2019 | 352.50p | 353.00p | 348.56p | 351.50p | 121748 |
30/08/2019 | 354.00p | 354.00p | 349.00p | 349.00p | 300912 |
29/08/2019 | 355.00p | 356.70p | 349.50p | 352.00p | 647482 |
28/08/2019 | 350.00p | 356.00p | 349.00p | 355.50p | 338854 |
27/08/2019 | 341.00p | 353.00p | 341.00p | 349.50p | 381581 |
23/08/2019 | 345.00p | 349.50p | 341.00p | 344.00p | 263177 |
22/08/2019 | 336.00p | 340.50p | 328.00p | 340.00p | 609299 |
21/08/2019 | 350.00p | 354.00p | 334.00p | 334.00p | 579501 |
20/08/2019 | 323.00p | 350.00p | 321.43p | 350.00p | 1514305 |
19/08/2019 | 307.50p | 327.50p | 303.00p | 324.00p | 400691 |
16/08/2019 | 301.50p | 307.00p | 300.50p | 306.50p | 238182 |
15/08/2019 | 300.50p | 304.00p | 299.00p | 300.00p | 182614 |
14/08/2019 | 311.50p | 313.90p | 302.00p | 304.00p | 266624 |
13/08/2019 | 307.50p | 311.49p | 306.86p | 309.50p | 153770 |
12/08/2019 | 322.00p | 322.00p | 311.50p | 311.50p | 200995 |
09/08/2019 | 316.50p | 321.00p | 315.00p | 316.00p | 116338 |
08/08/2019 | 321.00p | 321.10p | 315.00p | 318.50p | 371858 |
07/08/2019 | 318.50p | 320.69p | 311.00p | 320.00p | 403594 |
06/08/2019 | 317.00p | 318.50p | 310.00p | 311.50p | 290536 |
05/08/2019 | 321.50p | 321.50p | 312.00p | 312.00p | 305702 |
02/08/2019 | 320.00p | 320.00p | 313.00p | 313.00p | 431714 |
01/08/2019 | 311.00p | 317.00p | 310.00p | 316.50p | 424826 |
31/07/2019 | 303.00p | 310.19p | 301.00p | 304.00p | 394609 |
30/07/2019 | 310.00p | 310.00p | 297.00p | 297.50p | 464132 |
29/07/2019 | 307.50p | 308.00p | 303.50p | 303.50p | 257770 |
26/07/2019 | 301.00p | 306.50p | 297.92p | 304.00p | 204159 |
25/07/2019 | 301.50p | 301.50p | 295.50p | 300.00p | 180222 |
24/07/2019 | 310.00p | 310.00p | 289.50p | 297.50p | 483725 |
23/07/2019 | 309.50p | 309.50p | 299.50p | 305.00p | 211738 |
22/07/2019 | 307.50p | 308.50p | 302.00p | 306.50p | 487443 |
19/07/2019 | 305.00p | 308.50p | 302.00p | 307.50p | 308810 |
18/07/2019 | 304.50p | 312.50p | 300.00p | 302.50p | 724471 |
17/07/2019 | 295.00p | 308.00p | 290.55p | 298.00p | 322614 |
16/07/2019 | 287.50p | 291.50p | 287.00p | 290.50p | 147207 |
15/07/2019 | 286.00p | 294.50p | 285.50p | 288.00p | 186173 |
12/07/2019 | 287.50p | 290.00p | 287.00p | 288.00p | 56536 |
11/07/2019 | 289.50p | 289.50p | 283.00p | 287.00p | 193102 |
10/07/2019 | 291.00p | 292.50p | 286.50p | 286.50p | 100654 |
09/07/2019 | 292.00p | 294.00p | 289.35p | 291.50p | 140837 |
08/07/2019 | 293.50p | 293.50p | 288.50p | 290.50p | 106512 |
05/07/2019 | 288.00p | 293.00p | 288.00p | 293.00p | 249644 |
04/07/2019 | 289.00p | 291.39p | 285.50p | 288.50p | 220081 |
03/07/2019 | 287.50p | 290.00p | 285.25p | 288.50p | 119829 |
02/07/2019 | 289.00p | 290.50p | 286.00p | 287.00p | 192503 |
01/07/2019 | 286.50p | 290.50p | 286.50p | 288.50p | 219114 |
*Close Price adjusted for both dividends and splits