Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2020 | 618.00p | 625.50p | 610.50p | 620.00p | 283426 |
16/04/2020 | 605.50p | 614.00p | 583.50p | 598.00p | 684085 |
15/04/2020 | 628.50p | 628.50p | 605.50p | 608.50p | 321808 |
14/04/2020 | 637.50p | 657.00p | 627.00p | 633.50p | 425204 |
09/04/2020 | 642.50p | 661.90p | 638.82p | 650.00p | 980646 |
08/04/2020 | 605.50p | 644.00p | 605.50p | 634.00p | 752706 |
07/04/2020 | 554.00p | 619.00p | 554.00p | 617.50p | 802600 |
06/04/2020 | 531.50p | 562.50p | 517.21p | 546.00p | 253653 |
03/04/2020 | 523.00p | 531.00p | 505.00p | 519.50p | 590745 |
02/04/2020 | 560.50p | 560.50p | 526.00p | 529.50p | 180761 |
01/04/2020 | 569.50p | 584.50p | 547.50p | 550.50p | 720546 |
31/03/2020 | 579.00p | 592.81p | 568.50p | 585.50p | 440941 |
30/03/2020 | 575.50p | 577.50p | 544.50p | 570.50p | 497703 |
27/03/2020 | 616.00p | 629.50p | 562.00p | 565.00p | 452322 |
26/03/2020 | 610.50p | 635.50p | 605.00p | 635.50p | 506506 |
25/03/2020 | 688.00p | 699.00p | 625.00p | 625.00p | 560305 |
24/03/2020 | 625.00p | 696.00p | 619.18p | 684.50p | 471190 |
23/03/2020 | 610.50p | 630.00p | 597.94p | 620.50p | 299395 |
20/03/2020 | 629.00p | 648.32p | 626.50p | 637.50p | 548488 |
19/03/2020 | 622.00p | 637.50p | 587.00p | 608.50p | 994237 |
18/03/2020 | 607.00p | 634.00p | 567.00p | 627.50p | 685530 |
17/03/2020 | 643.00p | 658.50p | 614.00p | 622.50p | 507941 |
16/03/2020 | 631.00p | 648.50p | 594.50p | 631.00p | 726411 |
13/03/2020 | 684.50p | 708.50p | 658.00p | 674.50p | 604829 |
12/03/2020 | 698.50p | 698.50p | 610.70p | 665.50p | 674287 |
11/03/2020 | 680.00p | 699.00p | 665.50p | 684.00p | 707546 |
10/03/2020 | 680.00p | 686.00p | 661.00p | 667.00p | 458415 |
09/03/2020 | 697.00p | 697.00p | 647.80p | 667.00p | 580073 |
06/03/2020 | 701.50p | 712.00p | 686.80p | 707.50p | 296171 |
05/03/2020 | 710.00p | 733.00p | 709.00p | 716.00p | 201768 |
04/03/2020 | 742.50p | 742.50p | 715.00p | 721.50p | 236569 |
03/03/2020 | 726.00p | 739.50p | 722.50p | 726.00p | 256545 |
02/03/2020 | 743.50p | 746.00p | 703.50p | 710.00p | 330256 |
28/02/2020 | 732.00p | 734.50p | 709.50p | 727.00p | 640652 |
27/02/2020 | 767.00p | 770.00p | 738.91p | 749.50p | 671696 |
26/02/2020 | 791.50p | 791.50p | 761.00p | 780.00p | 400233 |
25/02/2020 | 814.00p | 814.00p | 783.50p | 787.50p | 274676 |
24/02/2020 | 824.50p | 825.00p | 798.32p | 808.50p | 194038 |
21/02/2020 | 852.00p | 852.00p | 826.00p | 827.50p | 195897 |
20/02/2020 | 838.50p | 854.50p | 838.50p | 845.00p | 202297 |
19/02/2020 | 838.50p | 857.50p | 836.90p | 854.50p | 230991 |
18/02/2020 | 833.00p | 850.00p | 830.65p | 845.00p | 239075 |
17/02/2020 | 850.00p | 850.00p | 837.00p | 844.50p | 210609 |
14/02/2020 | 839.50p | 843.50p | 831.50p | 840.50p | 505111 |
13/02/2020 | 848.50p | 848.50p | 830.50p | 838.00p | 437955 |
12/02/2020 | 843.50p | 856.00p | 838.00p | 844.00p | 195130 |
11/02/2020 | 832.50p | 846.00p | 827.10p | 840.50p | 194301 |
10/02/2020 | 828.50p | 834.50p | 822.00p | 826.00p | 127676 |
07/02/2020 | 806.50p | 820.50p | 806.50p | 819.50p | 198576 |
06/02/2020 | 827.50p | 829.50p | 812.06p | 817.50p | 320488 |
05/02/2020 | 812.00p | 818.00p | 802.50p | 812.00p | 620108 |
04/02/2020 | 808.50p | 811.50p | 799.00p | 803.00p | 507043 |
03/02/2020 | 784.50p | 794.00p | 780.50p | 792.00p | 682674 |
31/01/2020 | 795.00p | 798.50p | 786.00p | 789.50p | 255977 |
30/01/2020 | 790.50p | 794.50p | 779.90p | 785.50p | 201375 |
29/01/2020 | 784.50p | 793.50p | 784.00p | 789.00p | 263205 |
28/01/2020 | 788.50p | 794.03p | 782.00p | 788.50p | 143907 |
27/01/2020 | 798.00p | 798.00p | 784.00p | 784.00p | 319528 |
24/01/2020 | 794.50p | 799.00p | 781.00p | 797.50p | 509604 |
23/01/2020 | 766.00p | 779.70p | 766.00p | 777.00p | 728200 |
22/01/2020 | 784.00p | 788.25p | 777.50p | 780.50p | 446804 |
21/01/2020 | 780.00p | 794.62p | 780.00p | 784.50p | 354813 |
20/01/2020 | 805.50p | 807.50p | 793.50p | 793.50p | 163412 |
17/01/2020 | 778.00p | 804.00p | 778.00p | 801.50p | 526205 |
16/01/2020 | 834.50p | 837.50p | 785.50p | 787.00p | 607358 |
15/01/2020 | 815.00p | 837.50p | 809.50p | 831.50p | 597625 |
14/01/2020 | 805.50p | 823.00p | 805.50p | 817.00p | 488054 |
13/01/2020 | 824.50p | 828.00p | 817.50p | 820.00p | 570063 |
10/01/2020 | 820.00p | 821.00p | 807.50p | 816.00p | 298290 |
09/01/2020 | 850.50p | 850.50p | 814.00p | 819.50p | 471414 |
08/01/2020 | 841.50p | 845.20p | 827.50p | 828.50p | 514507 |
07/01/2020 | 832.00p | 855.10p | 832.00p | 848.00p | 283322 |
06/01/2020 | 846.00p | 856.50p | 834.00p | 850.50p | 313870 |
03/01/2020 | 851.00p | 868.50p | 850.50p | 856.50p | 228982 |
02/01/2020 | 867.00p | 876.00p | 865.74p | 876.00p | 541825 |
31/12/2019 | 870.50p | 873.63p | 860.00p | 860.00p | 50140 |
30/12/2019 | 870.50p | 871.00p | 859.00p | 864.50p | 131612 |
27/12/2019 | 863.50p | 870.00p | 855.55p | 868.50p | 129677 |
24/12/2019 | 851.00p | 864.00p | 851.00p | 864.00p | 33500 |
23/12/2019 | 846.00p | 860.60p | 839.31p | 857.00p | 102734 |
20/12/2019 | 846.50p | 848.12p | 835.50p | 841.50p | 611991 |
19/12/2019 | 820.00p | 845.50p | 820.00p | 841.50p | 800530 |
18/12/2019 | 868.50p | 868.50p | 834.00p | 836.50p | 446322 |
17/12/2019 | 868.00p | 868.00p | 838.50p | 865.50p | 491641 |
16/12/2019 | 798.50p | 861.00p | 798.50p | 855.00p | 443135 |
13/12/2019 | 818.50p | 845.50p | 812.50p | 821.00p | 862991 |
12/12/2019 | 764.00p | 782.15p | 760.00p | 779.00p | 293254 |
11/12/2019 | 758.00p | 769.50p | 749.50p | 769.50p | 337124 |
10/12/2019 | 773.50p | 775.50p | 758.50p | 763.50p | 302122 |
09/12/2019 | 773.00p | 777.50p | 766.50p | 770.50p | 551412 |
06/12/2019 | 791.00p | 791.00p | 762.00p | 770.50p | 241127 |
05/12/2019 | 773.00p | 775.50p | 764.50p | 775.50p | 227421 |
04/12/2019 | 789.50p | 789.50p | 757.00p | 768.00p | 509375 |
03/12/2019 | 780.50p | 786.50p | 769.50p | 774.00p | 156532 |
02/12/2019 | 772.50p | 793.00p | 763.50p | 770.50p | 304584 |
29/11/2019 | 819.50p | 819.50p | 775.50p | 779.50p | 208548 |
28/11/2019 | 791.00p | 805.50p | 791.00p | 804.00p | 425101 |
27/11/2019 | 786.00p | 791.50p | 769.00p | 791.50p | 694201 |
26/11/2019 | 763.50p | 773.50p | 754.00p | 768.00p | 504789 |
25/11/2019 | 737.50p | 760.50p | 737.50p | 759.50p | 305019 |
22/11/2019 | 737.00p | 743.50p | 732.50p | 743.50p | 139951 |
21/11/2019 | 736.50p | 739.50p | 724.50p | 734.00p | 291003 |
20/11/2019 | 739.50p | 744.00p | 733.00p | 743.50p | 165039 |
19/11/2019 | 730.00p | 750.00p | 730.00p | 748.00p | 553600 |
18/11/2019 | 728.00p | 741.50p | 728.00p | 733.50p | 401731 |
15/11/2019 | 727.50p | 730.00p | 716.50p | 730.00p | 180199 |
14/11/2019 | 721.50p | 727.50p | 718.50p | 726.50p | 257782 |
13/11/2019 | 731.50p | 753.63p | 719.10p | 725.50p | 215413 |
12/11/2019 | 733.00p | 739.00p | 728.32p | 729.50p | 202011 |
11/11/2019 | 737.00p | 740.50p | 724.83p | 727.50p | 479678 |
08/11/2019 | 736.50p | 748.00p | 733.48p | 742.00p | 340668 |
07/11/2019 | 723.00p | 738.50p | 723.00p | 737.50p | 207478 |
06/11/2019 | 727.00p | 733.00p | 724.00p | 726.00p | 191042 |
05/11/2019 | 709.00p | 727.50p | 709.00p | 727.50p | 308059 |
04/11/2019 | 713.50p | 722.00p | 711.00p | 722.00p | 128618 |
01/11/2019 | 717.00p | 717.50p | 708.50p | 717.50p | 137459 |
31/10/2019 | 719.50p | 721.00p | 711.50p | 711.50p | 197334 |
30/10/2019 | 710.00p | 716.50p | 709.00p | 713.50p | 181356 |
29/10/2019 | 703.50p | 711.53p | 702.50p | 707.00p | 86207 |
28/10/2019 | 704.00p | 710.50p | 704.00p | 709.50p | 203109 |
25/10/2019 | 692.50p | 708.50p | 692.50p | 706.50p | 191511 |
24/10/2019 | 718.50p | 723.33p | 695.00p | 702.50p | 817456 |
23/10/2019 | 738.00p | 738.00p | 711.00p | 715.00p | 327602 |
22/10/2019 | 717.50p | 726.50p | 714.00p | 723.50p | 294921 |
21/10/2019 | 730.50p | 730.50p | 715.00p | 719.00p | 312202 |
18/10/2019 | 731.00p | 731.48p | 714.00p | 722.00p | 386202 |
17/10/2019 | 717.00p | 743.70p | 713.33p | 721.00p | 361228 |
16/10/2019 | 728.50p | 740.50p | 720.00p | 740.00p | 325710 |
15/10/2019 | 723.00p | 738.00p | 713.00p | 728.00p | 318051 |
14/10/2019 | 736.00p | 736.00p | 701.00p | 716.50p | 304115 |
11/10/2019 | 670.50p | 720.00p | 667.04p | 720.00p | 459295 |
10/10/2019 | 671.00p | 671.00p | 656.23p | 666.00p | 221272 |
09/10/2019 | 653.00p | 663.50p | 653.00p | 656.00p | 159638 |
08/10/2019 | 681.50p | 681.50p | 655.00p | 662.00p | 381824 |
07/10/2019 | 668.50p | 671.00p | 655.00p | 670.00p | 658729 |
04/10/2019 | 676.00p | 676.00p | 662.00p | 667.50p | 78237 |
03/10/2019 | 651.00p | 665.00p | 651.00p | 663.50p | 158150 |
02/10/2019 | 665.00p | 674.00p | 663.00p | 663.00p | 159030 |
01/10/2019 | 678.50p | 678.50p | 661.00p | 671.50p | 226645 |
30/09/2019 | 676.00p | 676.00p | 661.50p | 662.00p | 85206 |
27/09/2019 | 664.50p | 676.50p | 663.50p | 667.00p | 101557 |
26/09/2019 | 644.50p | 663.00p | 644.50p | 661.50p | 200436 |
25/09/2019 | 658.00p | 665.50p | 657.00p | 659.50p | 137835 |
24/09/2019 | 655.00p | 672.50p | 655.00p | 665.00p | 117870 |
23/09/2019 | 655.50p | 671.52p | 655.50p | 670.00p | 147156 |
20/09/2019 | 675.50p | 680.00p | 666.37p | 672.50p | 499076 |
19/09/2019 | 688.50p | 688.50p | 664.00p | 667.50p | 174996 |
18/09/2019 | 662.00p | 674.00p | 662.00p | 671.00p | 204311 |
17/09/2019 | 664.50p | 674.00p | 662.00p | 664.50p | 124398 |
16/09/2019 | 682.00p | 682.00p | 669.50p | 671.50p | 237977 |
13/09/2019 | 665.50p | 682.50p | 665.50p | 682.00p | 157876 |
12/09/2019 | 666.50p | 674.50p | 666.50p | 671.50p | 281460 |
11/09/2019 | 664.50p | 677.50p | 659.00p | 667.00p | 123862 |
10/09/2019 | 667.00p | 671.50p | 657.50p | 663.00p | 353796 |
09/09/2019 | 681.00p | 681.00p | 664.00p | 666.00p | 209349 |
06/09/2019 | 677.50p | 678.95p | 665.50p | 674.00p | 236099 |
05/09/2019 | 678.50p | 685.00p | 666.50p | 681.00p | 337293 |
04/09/2019 | 696.00p | 698.37p | 677.00p | 680.50p | 328510 |
03/09/2019 | 683.00p | 686.00p | 670.00p | 686.00p | 430216 |
02/09/2019 | 689.50p | 697.00p | 687.00p | 687.00p | 159049 |
30/08/2019 | 695.00p | 712.00p | 691.00p | 694.00p | 440057 |
29/08/2019 | 680.50p | 694.00p | 675.00p | 692.50p | 201653 |
28/08/2019 | 695.00p | 698.00p | 685.00p | 685.50p | 331526 |
27/08/2019 | 694.00p | 699.00p | 689.50p | 696.00p | 261413 |
23/08/2019 | 679.00p | 703.30p | 679.00p | 695.00p | 418866 |
22/08/2019 | 672.50p | 683.00p | 672.50p | 683.00p | 353776 |
21/08/2019 | 668.50p | 678.50p | 659.50p | 678.50p | 295447 |
20/08/2019 | 650.00p | 657.50p | 646.50p | 655.00p | 234695 |
19/08/2019 | 648.00p | 663.50p | 643.50p | 645.50p | 223754 |
16/08/2019 | 622.00p | 655.50p | 622.00p | 654.50p | 448571 |
15/08/2019 | 625.00p | 627.00p | 612.50p | 616.50p | 523739 |
14/08/2019 | 623.00p | 633.00p | 612.00p | 615.00p | 248661 |
13/08/2019 | 613.00p | 637.50p | 608.12p | 633.00p | 619494 |
12/08/2019 | 633.00p | 633.00p | 610.00p | 610.00p | 446101 |
09/08/2019 | 600.00p | 624.00p | 600.00p | 622.50p | 128292 |
08/08/2019 | 622.00p | 624.11p | 610.50p | 616.50p | 185568 |
07/08/2019 | 608.00p | 609.00p | 597.00p | 605.50p | 652220 |
06/08/2019 | 630.00p | 630.00p | 606.00p | 607.00p | 255437 |
05/08/2019 | 615.00p | 615.00p | 593.00p | 608.00p | 341192 |
02/08/2019 | 616.00p | 626.00p | 616.00p | 619.00p | 218936 |
01/08/2019 | 626.50p | 636.50p | 620.00p | 626.50p | 145047 |
31/07/2019 | 630.00p | 640.50p | 630.00p | 636.00p | 219885 |
30/07/2019 | 644.50p | 656.00p | 639.00p | 639.50p | 364710 |
29/07/2019 | 638.00p | 647.50p | 638.00p | 647.00p | 217516 |
26/07/2019 | 650.00p | 650.00p | 639.50p | 641.50p | 186114 |
25/07/2019 | 653.00p | 658.00p | 646.00p | 650.00p | 224797 |
24/07/2019 | 649.00p | 655.50p | 642.50p | 653.00p | 144994 |
23/07/2019 | 650.00p | 651.00p | 643.50p | 647.50p | 202060 |
22/07/2019 | 623.50p | 655.00p | 623.50p | 645.00p | 319481 |
19/07/2019 | 640.00p | 644.00p | 635.00p | 641.50p | 700724 |
18/07/2019 | 645.00p | 645.00p | 636.00p | 637.00p | 212043 |
17/07/2019 | 648.00p | 648.00p | 641.00p | 643.50p | 297348 |
16/07/2019 | 645.00p | 646.50p | 633.25p | 644.00p | 690322 |
15/07/2019 | 638.50p | 642.50p | 632.00p | 640.00p | 685925 |
12/07/2019 | 642.00p | 648.50p | 635.50p | 638.00p | 179730 |
11/07/2019 | 624.50p | 649.00p | 624.50p | 637.00p | 381304 |
10/07/2019 | 650.00p | 650.00p | 631.50p | 642.00p | 556962 |
09/07/2019 | 648.00p | 656.00p | 640.00p | 640.00p | 306549 |
08/07/2019 | 660.00p | 663.00p | 652.00p | 654.50p | 214210 |
05/07/2019 | 665.00p | 667.00p | 660.00p | 664.50p | 255989 |
*Close Price adjusted for both dividends and splits