Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/03/2020 | 507.00p | 513.93p | 401.90p | 428.00p | 194684 |
13/03/2020 | 500.00p | 550.00p | 476.00p | 506.00p | 45765 |
12/03/2020 | 501.00p | 520.00p | 441.98p | 520.00p | 180911 |
11/03/2020 | 567.00p | 567.12p | 515.00p | 525.00p | 85748 |
10/03/2020 | 538.00p | 569.00p | 524.00p | 544.00p | 44936 |
09/03/2020 | 552.00p | 564.00p | 489.45p | 538.00p | 170883 |
06/03/2020 | 602.00p | 610.00p | 571.00p | 587.00p | 95362 |
05/03/2020 | 613.00p | 638.00p | 594.00p | 610.00p | 112787 |
04/03/2020 | 586.00p | 624.30p | 571.15p | 610.00p | 84972 |
03/03/2020 | 617.00p | 632.82p | 586.00p | 600.00p | 29257 |
02/03/2020 | 624.00p | 649.00p | 605.00p | 613.00p | 92405 |
28/02/2020 | 590.00p | 631.00p | 546.50p | 631.00p | 205555 |
27/02/2020 | 629.00p | 629.00p | 591.00p | 607.00p | 74527 |
26/02/2020 | 630.00p | 635.00p | 590.00p | 623.00p | 128296 |
25/02/2020 | 628.00p | 665.00p | 628.00p | 633.00p | 255574 |
24/02/2020 | 661.00p | 687.48p | 611.04p | 630.00p | 90078 |
21/02/2020 | 665.00p | 685.00p | 660.06p | 685.00p | 87017 |
20/02/2020 | 665.00p | 684.00p | 652.77p | 671.00p | 30536 |
19/02/2020 | 650.00p | 670.00p | 650.00p | 665.00p | 33502 |
18/02/2020 | 655.00p | 661.00p | 639.58p | 650.00p | 36488 |
17/02/2020 | 655.00p | 657.00p | 639.58p | 657.00p | 28467 |
14/02/2020 | 637.00p | 670.00p | 637.00p | 657.00p | 16292 |
13/02/2020 | 663.00p | 664.00p | 632.00p | 661.00p | 41090 |
12/02/2020 | 650.00p | 650.00p | 635.00p | 645.00p | 47081 |
11/02/2020 | 631.00p | 655.00p | 617.48p | 650.00p | 293179 |
10/02/2020 | 613.00p | 632.00p | 613.00p | 632.00p | 315078 |
07/02/2020 | 631.00p | 631.90p | 620.00p | 620.00p | 31011 |
06/02/2020 | 628.00p | 637.00p | 601.35p | 625.00p | 33897 |
05/02/2020 | 605.00p | 637.00p | 601.20p | 629.00p | 39236 |
04/02/2020 | 600.00p | 608.65p | 600.00p | 600.00p | 41668 |
03/02/2020 | 595.00p | 605.00p | 590.26p | 601.00p | 27279 |
31/01/2020 | 590.00p | 631.18p | 590.00p | 605.00p | 87331 |
30/01/2020 | 645.00p | 649.00p | 600.00p | 606.00p | 37141 |
29/01/2020 | 630.00p | 645.00p | 610.00p | 623.00p | 264814 |
28/01/2020 | 631.00p | 639.82p | 618.00p | 624.00p | 80668 |
27/01/2020 | 655.00p | 674.00p | 635.00p | 641.00p | 61220 |
24/01/2020 | 654.00p | 670.00p | 647.50p | 655.00p | 43807 |
23/01/2020 | 651.00p | 669.00p | 637.55p | 663.00p | 410057 |
22/01/2020 | 640.00p | 665.00p | 640.00p | 654.00p | 28284 |
21/01/2020 | 673.00p | 675.00p | 641.00p | 666.00p | 20242 |
20/01/2020 | 664.00p | 695.00p | 647.80p | 675.00p | 36833 |
17/01/2020 | 670.00p | 694.00p | 641.72p | 679.00p | 71858 |
16/01/2020 | 699.00p | 699.00p | 662.44p | 671.00p | 33183 |
15/01/2020 | 710.00p | 710.00p | 673.90p | 700.00p | 88549 |
14/01/2020 | 671.00p | 710.00p | 655.00p | 695.00p | 113703 |
13/01/2020 | 694.00p | 704.00p | 650.00p | 700.00p | 31352 |
10/01/2020 | 675.00p | 705.00p | 665.90p | 690.00p | 55358 |
09/01/2020 | 670.00p | 675.00p | 656.10p | 675.00p | 27625 |
08/01/2020 | 650.00p | 675.00p | 650.00p | 665.00p | 16803 |
07/01/2020 | 650.00p | 675.00p | 650.00p | 670.00p | 44138 |
06/01/2020 | 666.00p | 675.00p | 649.21p | 675.00p | 22318 |
03/01/2020 | 643.00p | 675.00p | 643.00p | 670.00p | 40596 |
02/01/2020 | 645.00p | 675.00p | 638.28p | 673.00p | 81550 |
31/12/2019 | 669.00p | 669.46p | 640.12p | 645.00p | 35254 |
30/12/2019 | 665.00p | 670.00p | 641.48p | 670.00p | 42245 |
27/12/2019 | 660.00p | 664.00p | 643.52p | 664.00p | 29994 |
24/12/2019 | 630.00p | 660.00p | 630.00p | 659.00p | 9103 |
23/12/2019 | 660.00p | 660.00p | 607.00p | 657.00p | 26102 |
20/12/2019 | 606.00p | 652.00p | 606.00p | 652.00p | 112445 |
19/12/2019 | 637.00p | 645.00p | 627.00p | 639.00p | 74396 |
18/12/2019 | 626.00p | 637.00p | 619.80p | 632.00p | 92497 |
17/12/2019 | 630.00p | 634.00p | 614.52p | 632.00p | 140531 |
16/12/2019 | 632.00p | 636.67p | 605.80p | 636.00p | 46281 |
13/12/2019 | 637.00p | 637.00p | 600.00p | 633.00p | 67362 |
12/12/2019 | 638.00p | 638.00p | 606.00p | 630.00p | 16894 |
11/12/2019 | 632.00p | 635.00p | 615.00p | 635.00p | 69111 |
10/12/2019 | 640.00p | 640.00p | 607.00p | 628.00p | 33833 |
09/12/2019 | 624.00p | 640.00p | 610.00p | 637.00p | 62021 |
06/12/2019 | 615.00p | 638.00p | 605.00p | 628.00p | 118075 |
05/12/2019 | 617.00p | 625.00p | 607.56p | 623.00p | 30013 |
04/12/2019 | 623.00p | 628.36p | 599.00p | 601.00p | 109350 |
03/12/2019 | 620.00p | 624.44p | 589.00p | 608.00p | 178226 |
02/12/2019 | 600.00p | 635.00p | 600.00p | 620.00p | 75342 |
29/11/2019 | 575.00p | 623.48p | 574.60p | 623.00p | 140425 |
28/11/2019 | 560.00p | 575.00p | 552.00p | 575.00p | 40954 |
27/11/2019 | 570.00p | 570.00p | 553.00p | 563.00p | 25163 |
26/11/2019 | 551.00p | 570.00p | 551.00p | 565.00p | 101419 |
25/11/2019 | 563.00p | 571.28p | 550.00p | 570.00p | 33318 |
22/11/2019 | 560.00p | 577.00p | 553.00p | 567.00p | 37899 |
21/11/2019 | 554.00p | 565.00p | 552.00p | 560.00p | 19749 |
20/11/2019 | 568.00p | 568.00p | 550.00p | 568.00p | 32349 |
19/11/2019 | 555.00p | 571.00p | 550.00p | 568.00p | 29340 |
18/11/2019 | 580.00p | 580.00p | 550.00p | 555.00p | 17339 |
15/11/2019 | 550.00p | 568.88p | 550.00p | 560.00p | 20395 |
14/11/2019 | 554.00p | 566.16p | 545.25p | 553.00p | 26444 |
13/11/2019 | 552.00p | 562.68p | 540.00p | 557.00p | 21848 |
12/11/2019 | 550.00p | 578.00p | 540.00p | 559.00p | 639179 |
11/11/2019 | 580.00p | 580.00p | 547.00p | 565.00p | 53917 |
08/11/2019 | 561.00p | 570.00p | 546.00p | 562.00p | 19214 |
07/11/2019 | 563.00p | 563.00p | 545.00p | 559.00p | 27144 |
06/11/2019 | 559.00p | 563.00p | 550.48p | 552.00p | 319536 |
05/11/2019 | 567.00p | 570.00p | 548.75p | 556.00p | 22022 |
04/11/2019 | 570.00p | 570.00p | 543.00p | 564.00p | 50260 |
01/11/2019 | 584.00p | 589.00p | 550.00p | 556.00p | 27256 |
31/10/2019 | 563.00p | 583.26p | 545.00p | 558.00p | 27731 |
30/10/2019 | 563.00p | 575.00p | 549.60p | 562.00p | 27690 |
29/10/2019 | 565.00p | 572.72p | 549.00p | 560.00p | 71885 |
28/10/2019 | 570.00p | 589.00p | 559.44p | 570.00p | 49161 |
25/10/2019 | 530.00p | 562.00p | 530.00p | 560.00p | 49485 |
24/10/2019 | 544.00p | 556.00p | 525.00p | 555.00p | 33879 |
23/10/2019 | 552.00p | 552.00p | 525.75p | 545.00p | 48306 |
22/10/2019 | 510.00p | 554.00p | 510.00p | 554.00p | 44251 |
21/10/2019 | 536.00p | 543.13p | 510.00p | 514.00p | 17181 |
18/10/2019 | 525.00p | 539.00p | 520.00p | 530.00p | 47405 |
17/10/2019 | 533.00p | 538.88p | 529.00p | 532.00p | 21782 |
16/10/2019 | 538.00p | 549.00p | 510.00p | 531.00p | 128729 |
15/10/2019 | 508.00p | 528.00p | 500.00p | 527.00p | 55576 |
14/10/2019 | 530.00p | 530.00p | 499.00p | 499.00p | 52060 |
11/10/2019 | 512.00p | 535.00p | 507.00p | 531.00p | 68989 |
10/10/2019 | 511.00p | 532.24p | 494.67p | 512.00p | 138853 |
09/10/2019 | 515.00p | 536.00p | 512.00p | 515.00p | 40752 |
08/10/2019 | 516.00p | 544.00p | 515.00p | 526.00p | 36777 |
07/10/2019 | 550.00p | 550.00p | 526.88p | 537.00p | 38596 |
04/10/2019 | 540.00p | 547.95p | 516.55p | 534.00p | 100439 |
03/10/2019 | 540.00p | 550.00p | 540.00p | 543.00p | 29569 |
02/10/2019 | 555.00p | 555.00p | 541.00p | 545.00p | 60332 |
01/10/2019 | 540.00p | 557.00p | 540.00p | 554.00p | 151722 |
30/09/2019 | 542.00p | 559.64p | 538.00p | 540.00p | 136602 |
27/09/2019 | 551.00p | 556.00p | 546.60p | 549.00p | 34185 |
26/09/2019 | 550.00p | 564.00p | 545.54p | 547.00p | 36216 |
25/09/2019 | 540.00p | 554.93p | 540.00p | 546.00p | 94637 |
24/09/2019 | 539.00p | 550.00p | 522.55p | 546.00p | 96699 |
23/09/2019 | 545.00p | 545.00p | 521.89p | 538.00p | 40787 |
20/09/2019 | 525.00p | 545.00p | 525.00p | 538.00p | 71701 |
19/09/2019 | 530.00p | 540.00p | 524.00p | 532.00p | 37001 |
18/09/2019 | 517.00p | 544.00p | 461.50p | 530.00p | 251416 |
17/09/2019 | 540.00p | 553.03p | 496.50p | 496.50p | 261897 |
16/09/2019 | 540.00p | 558.92p | 534.00p | 539.00p | 136627 |
13/09/2019 | 565.00p | 585.62p | 540.00p | 540.00p | 196161 |
12/09/2019 | 602.00p | 610.00p | 552.00p | 552.00p | 125559 |
11/09/2019 | 595.00p | 611.00p | 595.00p | 601.00p | 64710 |
10/09/2019 | 610.00p | 628.00p | 587.20p | 610.00p | 62924 |
09/09/2019 | 613.00p | 632.37p | 606.81p | 620.00p | 30579 |
06/09/2019 | 632.00p | 634.52p | 611.00p | 620.00p | 45952 |
05/09/2019 | 638.00p | 638.00p | 615.34p | 629.00p | 46177 |
04/09/2019 | 613.00p | 645.00p | 598.93p | 640.00p | 99651 |
03/09/2019 | 620.00p | 649.00p | 613.34p | 639.00p | 57486 |
02/09/2019 | 620.00p | 636.30p | 611.00p | 621.00p | 29134 |
30/08/2019 | 621.00p | 637.00p | 613.20p | 624.00p | 39177 |
29/08/2019 | 610.00p | 633.00p | 610.00p | 621.00p | 71504 |
28/08/2019 | 626.00p | 634.08p | 610.00p | 616.00p | 42233 |
27/08/2019 | 622.00p | 633.25p | 614.40p | 631.00p | 108308 |
23/08/2019 | 625.00p | 640.00p | 611.00p | 636.00p | 105979 |
22/08/2019 | 632.00p | 640.00p | 620.00p | 635.00p | 23204 |
21/08/2019 | 639.00p | 644.50p | 620.72p | 638.00p | 54435 |
20/08/2019 | 642.00p | 646.40p | 633.00p | 637.00p | 28031 |
19/08/2019 | 680.00p | 680.00p | 633.06p | 644.00p | 81302 |
16/08/2019 | 654.00p | 664.60p | 645.00p | 645.00p | 38407 |
15/08/2019 | 671.00p | 681.80p | 650.00p | 650.00p | 99839 |
14/08/2019 | 682.00p | 688.00p | 669.05p | 687.00p | 21681 |
13/08/2019 | 690.00p | 690.00p | 651.80p | 681.00p | 22109 |
12/08/2019 | 668.00p | 683.00p | 653.21p | 671.00p | 43369 |
09/08/2019 | 661.00p | 690.00p | 654.00p | 668.00p | 51499 |
08/08/2019 | 667.00p | 682.00p | 664.00p | 671.00p | 18541 |
07/08/2019 | 680.00p | 682.00p | 662.00p | 670.00p | 37865 |
06/08/2019 | 662.00p | 696.00p | 661.50p | 685.00p | 23449 |
05/08/2019 | 695.00p | 703.10p | 660.00p | 665.00p | 39075 |
02/08/2019 | 686.00p | 704.60p | 675.00p | 680.00p | 40677 |
01/08/2019 | 707.00p | 707.00p | 682.00p | 700.00p | 32935 |
31/07/2019 | 693.00p | 703.88p | 688.22p | 690.00p | 37152 |
30/07/2019 | 696.00p | 710.00p | 686.51p | 697.00p | 20527 |
29/07/2019 | 681.00p | 712.88p | 681.00p | 696.00p | 44533 |
26/07/2019 | 703.00p | 722.00p | 694.90p | 706.00p | 22803 |
25/07/2019 | 700.00p | 733.00p | 683.00p | 703.00p | 70597 |
24/07/2019 | 735.00p | 735.00p | 703.40p | 705.00p | 17649 |
23/07/2019 | 705.00p | 735.96p | 697.55p | 730.00p | 30288 |
22/07/2019 | 689.00p | 705.00p | 689.00p | 700.00p | 16105 |
19/07/2019 | 685.00p | 702.00p | 680.00p | 694.00p | 38560 |
18/07/2019 | 681.00p | 690.00p | 676.00p | 683.00p | 25902 |
17/07/2019 | 685.00p | 699.00p | 680.00p | 685.00p | 58381 |
16/07/2019 | 699.00p | 715.00p | 680.11p | 689.00p | 36654 |
15/07/2019 | 680.00p | 700.94p | 680.00p | 692.00p | 34687 |
12/07/2019 | 705.00p | 705.00p | 687.00p | 690.00p | 18687 |
11/07/2019 | 700.00p | 706.80p | 679.00p | 696.00p | 16875 |
10/07/2019 | 702.00p | 730.03p | 697.56p | 706.00p | 27715 |
09/07/2019 | 711.00p | 712.00p | 690.38p | 707.00p | 20900 |
08/07/2019 | 738.00p | 738.00p | 680.00p | 688.00p | 35562 |
05/07/2019 | 724.00p | 734.95p | 695.00p | 703.00p | 26573 |
04/07/2019 | 720.00p | 738.00p | 711.31p | 714.00p | 36630 |
03/07/2019 | 691.00p | 723.08p | 691.00p | 715.00p | 59278 |
02/07/2019 | 727.00p | 728.00p | 693.00p | 707.00p | 49054 |
01/07/2019 | 689.00p | 724.69p | 689.00p | 693.00p | 66097 |
28/06/2019 | 700.00p | 717.56p | 680.00p | 691.00p | 137938 |
27/06/2019 | 700.00p | 716.00p | 690.00p | 716.00p | 61421 |
26/06/2019 | 708.00p | 737.14p | 703.00p | 708.00p | 38124 |
25/06/2019 | 718.00p | 718.00p | 707.00p | 707.00p | 21956 |
24/06/2019 | 730.00p | 730.00p | 716.00p | 720.00p | 33118 |
21/06/2019 | 713.00p | 738.00p | 713.00p | 722.00p | 110198 |
20/06/2019 | 726.00p | 750.00p | 721.56p | 738.00p | 99073 |
19/06/2019 | 760.00p | 760.00p | 712.40p | 715.00p | 33525 |
18/06/2019 | 770.00p | 770.00p | 723.00p | 730.00p | 31070 |
17/06/2019 | 760.00p | 760.00p | 721.42p | 737.00p | 52371 |
14/06/2019 | 729.00p | 753.50p | 720.00p | 732.00p | 68085 |
13/06/2019 | 748.00p | 763.00p | 729.63p | 743.00p | 61485 |
12/06/2019 | 775.00p | 775.00p | 734.40p | 748.00p | 30964 |
11/06/2019 | 775.00p | 775.00p | 736.00p | 751.00p | 91740 |
10/06/2019 | 775.00p | 775.00p | 741.00p | 756.00p | 34493 |
07/06/2019 | 770.00p | 770.00p | 755.00p | 756.00p | 133731 |
06/06/2019 | 744.00p | 778.00p | 734.00p | 750.00p | 163260 |
05/06/2019 | 757.00p | 757.00p | 725.00p | 736.00p | 53397 |
*Close Price adjusted for both dividends and splits