Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/03/2020 | 191.00p | 196.90p | 183.20p | 183.20p | 3181153 |
12/03/2020 | 203.60p | 204.00p | 184.45p | 184.75p | 1985107 |
11/03/2020 | 227.20p | 231.50p | 205.50p | 208.50p | 2310956 |
10/03/2020 | 227.90p | 238.79p | 218.70p | 219.80p | 2182025 |
09/03/2020 | 228.10p | 234.69p | 190.55p | 220.00p | 4066001 |
06/03/2020 | 282.80p | 282.90p | 268.57p | 269.50p | 1576719 |
05/03/2020 | 302.80p | 302.80p | 282.70p | 282.70p | 1408707 |
04/03/2020 | 306.20p | 306.20p | 294.00p | 299.30p | 1560916 |
03/03/2020 | 318.90p | 321.50p | 298.40p | 299.80p | 1685555 |
02/03/2020 | 317.00p | 326.34p | 305.20p | 309.50p | 1864443 |
28/02/2020 | 324.00p | 325.60p | 298.71p | 318.30p | 2992587 |
27/02/2020 | 338.70p | 339.01p | 326.00p | 331.00p | 2060597 |
26/02/2020 | 351.50p | 358.00p | 341.20p | 344.50p | 1579742 |
25/02/2020 | 353.50p | 369.00p | 353.50p | 360.40p | 1514078 |
24/02/2020 | 366.00p | 366.00p | 354.00p | 358.50p | 1364566 |
21/02/2020 | 367.00p | 371.40p | 363.20p | 370.20p | 864294 |
20/02/2020 | 368.60p | 371.89p | 365.50p | 371.30p | 882581 |
19/02/2020 | 377.10p | 377.10p | 363.20p | 368.10p | 877224 |
18/02/2020 | 360.30p | 396.00p | 358.00p | 369.00p | 1284779 |
17/02/2020 | 363.40p | 367.20p | 362.70p | 365.00p | 297553 |
14/02/2020 | 368.00p | 368.10p | 362.60p | 363.50p | 653564 |
13/02/2020 | 365.90p | 365.90p | 359.76p | 365.60p | 404583 |
12/02/2020 | 360.70p | 364.60p | 358.13p | 364.60p | 738306 |
11/02/2020 | 357.70p | 357.70p | 347.70p | 356.00p | 829727 |
10/02/2020 | 352.80p | 357.60p | 349.65p | 350.50p | 598301 |
07/02/2020 | 356.90p | 362.20p | 352.30p | 355.00p | 710483 |
06/02/2020 | 364.20p | 367.50p | 356.60p | 360.50p | 584821 |
05/02/2020 | 355.80p | 361.80p | 351.70p | 361.60p | 684622 |
04/02/2020 | 351.00p | 356.90p | 350.87p | 354.90p | 860463 |
03/02/2020 | 351.30p | 351.30p | 342.78p | 348.10p | 1475236 |
31/01/2020 | 357.00p | 357.30p | 347.00p | 349.20p | 562146 |
30/01/2020 | 351.30p | 359.19p | 349.34p | 351.30p | 725663 |
29/01/2020 | 350.90p | 357.30p | 348.00p | 355.90p | 974313 |
28/01/2020 | 342.10p | 353.00p | 333.51p | 351.10p | 1543741 |
27/01/2020 | 350.00p | 352.30p | 339.05p | 344.40p | 1559789 |
24/01/2020 | 360.20p | 364.96p | 357.60p | 357.60p | 871422 |
23/01/2020 | 364.00p | 366.70p | 360.00p | 360.80p | 576171 |
22/01/2020 | 376.00p | 376.42p | 364.20p | 366.70p | 1007880 |
21/01/2020 | 380.00p | 384.05p | 373.10p | 374.80p | 747121 |
20/01/2020 | 377.00p | 385.70p | 377.00p | 383.40p | 478420 |
17/01/2020 | 380.00p | 386.60p | 378.70p | 380.70p | 695778 |
16/01/2020 | 382.00p | 386.70p | 380.90p | 383.60p | 884756 |
15/01/2020 | 385.90p | 388.00p | 381.30p | 382.20p | 802954 |
14/01/2020 | 380.60p | 390.64p | 380.00p | 385.30p | 921282 |
13/01/2020 | 400.00p | 400.00p | 386.80p | 388.80p | 472259 |
10/01/2020 | 386.00p | 396.10p | 384.63p | 394.60p | 606352 |
09/01/2020 | 392.00p | 392.00p | 383.28p | 386.70p | 598966 |
08/01/2020 | 394.00p | 397.80p | 383.00p | 385.90p | 729402 |
07/01/2020 | 390.00p | 399.80p | 386.88p | 392.90p | 1391796 |
06/01/2020 | 386.90p | 390.94p | 385.90p | 386.70p | 730527 |
03/01/2020 | 387.80p | 392.60p | 382.50p | 383.80p | 963236 |
02/01/2020 | 382.10p | 388.10p | 382.01p | 382.90p | 582954 |
31/12/2019 | 382.90p | 387.80p | 382.40p | 382.90p | 209317 |
30/12/2019 | 384.80p | 385.60p | 381.90p | 384.50p | 620808 |
27/12/2019 | 385.40p | 385.40p | 376.10p | 382.60p | 543068 |
24/12/2019 | 380.50p | 386.00p | 377.39p | 385.00p | 727821 |
23/12/2019 | 370.70p | 382.10p | 369.85p | 378.60p | 808186 |
20/12/2019 | 378.10p | 385.40p | 377.30p | 377.30p | 1380856 |
19/12/2019 | 378.00p | 385.40p | 373.74p | 383.40p | 1473931 |
18/12/2019 | 376.00p | 377.40p | 367.60p | 375.10p | 2506599 |
17/12/2019 | 395.00p | 396.65p | 372.00p | 374.40p | 3423416 |
16/12/2019 | 402.00p | 405.80p | 394.50p | 401.00p | 1700926 |
13/12/2019 | 404.30p | 422.00p | 391.90p | 393.30p | 2008155 |
12/12/2019 | 380.30p | 398.90p | 380.30p | 397.50p | 1353171 |
11/12/2019 | 386.50p | 392.00p | 378.50p | 383.10p | 1110685 |
10/12/2019 | 384.40p | 390.10p | 383.45p | 386.50p | 568038 |
09/12/2019 | 390.90p | 395.10p | 385.60p | 386.50p | 673354 |
06/12/2019 | 384.70p | 392.10p | 381.70p | 389.70p | 880337 |
05/12/2019 | 382.80p | 395.00p | 382.80p | 389.70p | 762500 |
04/12/2019 | 380.00p | 390.33p | 380.00p | 389.70p | 799109 |
03/12/2019 | 390.80p | 390.80p | 380.70p | 384.00p | 954179 |
02/12/2019 | 390.20p | 392.88p | 385.10p | 388.10p | 954861 |
29/11/2019 | 399.70p | 399.70p | 384.50p | 384.50p | 804765 |
28/11/2019 | 396.10p | 399.00p | 391.30p | 395.90p | 706946 |
27/11/2019 | 393.10p | 400.50p | 391.99p | 394.00p | 968399 |
26/11/2019 | 391.50p | 397.80p | 391.00p | 392.10p | 1042523 |
25/11/2019 | 392.30p | 399.50p | 390.52p | 392.90p | 991807 |
22/11/2019 | 395.10p | 407.00p | 395.10p | 400.40p | 818081 |
21/11/2019 | 397.20p | 401.60p | 394.10p | 400.50p | 689905 |
20/11/2019 | 398.30p | 401.30p | 390.20p | 400.60p | 890413 |
19/11/2019 | 400.60p | 402.70p | 395.60p | 395.60p | 662579 |
18/11/2019 | 405.20p | 411.40p | 397.20p | 397.20p | 925339 |
15/11/2019 | 403.40p | 411.90p | 401.70p | 409.40p | 905007 |
14/11/2019 | 406.50p | 410.90p | 400.50p | 403.60p | 1213192 |
13/11/2019 | 407.30p | 407.30p | 398.90p | 402.20p | 892051 |
12/11/2019 | 400.00p | 404.50p | 398.10p | 403.20p | 835053 |
11/11/2019 | 398.00p | 403.50p | 397.70p | 402.70p | 1066634 |
08/11/2019 | 398.60p | 404.00p | 395.30p | 399.90p | 570470 |
07/11/2019 | 404.90p | 404.90p | 398.00p | 401.20p | 1764190 |
06/11/2019 | 402.70p | 403.60p | 396.10p | 396.10p | 690494 |
05/11/2019 | 395.20p | 405.90p | 395.20p | 402.20p | 1048287 |
04/11/2019 | 390.00p | 400.60p | 389.65p | 400.60p | 763526 |
01/11/2019 | 383.60p | 390.60p | 379.89p | 386.70p | 1246211 |
31/10/2019 | 397.20p | 397.20p | 383.80p | 384.30p | 933001 |
30/10/2019 | 398.70p | 400.80p | 394.70p | 394.70p | 638487 |
29/10/2019 | 395.40p | 402.20p | 394.18p | 402.20p | 952695 |
28/10/2019 | 405.00p | 406.40p | 398.30p | 399.80p | 709950 |
25/10/2019 | 404.70p | 407.70p | 399.30p | 404.60p | 818689 |
24/10/2019 | 410.20p | 410.60p | 402.70p | 404.80p | 1026470 |
23/10/2019 | 402.50p | 408.60p | 400.34p | 407.00p | 1126233 |
22/10/2019 | 404.10p | 412.00p | 402.24p | 407.00p | 906032 |
21/10/2019 | 404.70p | 409.90p | 401.00p | 405.70p | 767155 |
18/10/2019 | 405.10p | 411.50p | 402.90p | 405.30p | 941734 |
17/10/2019 | 401.90p | 411.50p | 400.40p | 405.70p | 867422 |
16/10/2019 | 401.30p | 405.30p | 396.60p | 404.00p | 823122 |
15/10/2019 | 400.20p | 405.70p | 395.60p | 403.10p | 995620 |
14/10/2019 | 401.40p | 401.40p | 388.80p | 394.20p | 712669 |
11/10/2019 | 399.60p | 401.40p | 391.40p | 401.40p | 868729 |
10/10/2019 | 388.90p | 393.64p | 387.80p | 392.30p | 482026 |
09/10/2019 | 391.50p | 393.70p | 382.40p | 390.60p | 637665 |
08/10/2019 | 386.80p | 393.74p | 385.00p | 388.20p | 773513 |
07/10/2019 | 388.40p | 395.70p | 382.07p | 392.80p | 747842 |
04/10/2019 | 389.80p | 389.80p | 378.80p | 386.30p | 704922 |
03/10/2019 | 388.00p | 388.00p | 378.80p | 383.30p | 926023 |
02/10/2019 | 397.80p | 398.80p | 382.00p | 385.60p | 1185993 |
01/10/2019 | 399.30p | 406.00p | 395.70p | 397.60p | 903464 |
30/09/2019 | 399.00p | 401.90p | 395.85p | 400.30p | 726426 |
27/09/2019 | 401.60p | 406.99p | 396.00p | 401.20p | 1073266 |
26/09/2019 | 408.00p | 413.00p | 403.30p | 403.70p | 646581 |
25/09/2019 | 410.60p | 412.90p | 398.50p | 407.00p | 1645583 |
24/09/2019 | 423.40p | 423.62p | 411.90p | 413.60p | 740664 |
23/09/2019 | 428.60p | 428.60p | 415.70p | 425.70p | 1458673 |
20/09/2019 | 425.80p | 432.00p | 421.80p | 432.00p | 1852117 |
19/09/2019 | 420.50p | 428.20p | 408.30p | 426.60p | 1234498 |
18/09/2019 | 436.90p | 442.60p | 424.20p | 428.90p | 1441410 |
17/09/2019 | 458.00p | 460.30p | 437.70p | 440.60p | 3571306 |
16/09/2019 | 451.40p | 459.48p | 445.00p | 455.90p | 3828574 |
13/09/2019 | 431.50p | 442.40p | 427.08p | 441.20p | 724095 |
12/09/2019 | 439.30p | 451.40p | 429.40p | 432.70p | 1255656 |
11/09/2019 | 427.90p | 441.90p | 424.17p | 441.00p | 1322218 |
10/09/2019 | 418.00p | 431.03p | 416.30p | 429.60p | 1512509 |
09/09/2019 | 419.90p | 424.30p | 412.00p | 420.50p | 1106236 |
06/09/2019 | 415.30p | 418.00p | 408.95p | 416.50p | 1474726 |
05/09/2019 | 416.60p | 421.10p | 414.05p | 421.10p | 1192037 |
04/09/2019 | 407.80p | 415.10p | 404.62p | 413.70p | 972793 |
03/09/2019 | 417.60p | 417.60p | 403.30p | 406.10p | 1250566 |
02/09/2019 | 418.00p | 418.25p | 410.00p | 416.80p | 862810 |
30/08/2019 | 390.90p | 424.00p | 390.90p | 418.20p | 2464326 |
29/08/2019 | 403.60p | 412.30p | 390.75p | 401.80p | 1302316 |
28/08/2019 | 375.00p | 411.10p | 374.40p | 410.30p | 3419066 |
27/08/2019 | 400.00p | 407.92p | 396.00p | 406.00p | 806220 |
23/08/2019 | 407.80p | 407.80p | 395.50p | 398.70p | 800074 |
22/08/2019 | 399.00p | 404.00p | 394.30p | 404.00p | 980472 |
21/08/2019 | 400.20p | 407.50p | 397.90p | 401.00p | 585022 |
20/08/2019 | 407.90p | 408.00p | 397.70p | 399.10p | 904258 |
19/08/2019 | 395.20p | 404.00p | 393.83p | 400.80p | 909621 |
16/08/2019 | 399.50p | 399.50p | 387.10p | 392.30p | 1122801 |
15/08/2019 | 388.30p | 390.40p | 373.87p | 389.50p | 2242535 |
14/08/2019 | 398.50p | 401.40p | 383.10p | 387.50p | 2238697 |
13/08/2019 | 388.10p | 400.60p | 380.50p | 399.80p | 1177967 |
12/08/2019 | 399.00p | 399.00p | 389.50p | 390.00p | 1201856 |
09/08/2019 | 396.70p | 401.60p | 389.00p | 396.50p | 1169698 |
08/08/2019 | 395.10p | 401.20p | 387.93p | 399.70p | 1315597 |
07/08/2019 | 386.30p | 397.02p | 383.00p | 387.90p | 916915 |
06/08/2019 | 397.80p | 408.50p | 392.70p | 393.10p | 840682 |
05/08/2019 | 393.50p | 401.00p | 380.00p | 399.80p | 1293101 |
02/08/2019 | 407.70p | 409.20p | 395.15p | 399.50p | 1478120 |
01/08/2019 | 412.90p | 420.20p | 409.60p | 410.60p | 1000897 |
31/07/2019 | 422.00p | 422.00p | 415.00p | 419.70p | 1096522 |
30/07/2019 | 423.00p | 424.49p | 413.00p | 415.10p | 1195160 |
29/07/2019 | 411.10p | 418.80p | 408.00p | 418.80p | 1626236 |
26/07/2019 | 415.60p | 418.60p | 410.26p | 415.30p | 602463 |
25/07/2019 | 412.90p | 419.70p | 408.00p | 419.00p | 1334442 |
24/07/2019 | 410.90p | 414.60p | 405.60p | 414.60p | 929903 |
23/07/2019 | 414.00p | 414.00p | 405.90p | 408.00p | 812987 |
22/07/2019 | 404.00p | 414.90p | 404.00p | 410.00p | 607254 |
19/07/2019 | 408.00p | 409.66p | 399.60p | 405.20p | 1090569 |
18/07/2019 | 410.40p | 413.09p | 405.00p | 405.00p | 973446 |
17/07/2019 | 411.70p | 418.20p | 409.60p | 413.70p | 1419129 |
16/07/2019 | 415.50p | 421.90p | 412.20p | 419.30p | 1326039 |
15/07/2019 | 414.90p | 421.70p | 414.90p | 419.00p | 814961 |
12/07/2019 | 418.60p | 424.10p | 415.60p | 420.10p | 1270611 |
11/07/2019 | 430.00p | 433.90p | 416.10p | 416.10p | 1182603 |
10/07/2019 | 416.00p | 424.80p | 410.36p | 422.60p | 1543177 |
09/07/2019 | 415.50p | 417.99p | 406.70p | 410.00p | 1147880 |
08/07/2019 | 415.10p | 424.20p | 413.40p | 415.50p | 1400473 |
05/07/2019 | 412.80p | 416.55p | 409.04p | 415.20p | 1088511 |
04/07/2019 | 415.50p | 419.60p | 414.00p | 415.60p | 618665 |
03/07/2019 | 417.20p | 423.80p | 410.00p | 418.30p | 1795759 |
02/07/2019 | 437.10p | 439.50p | 426.90p | 428.30p | 1515377 |
01/07/2019 | 439.70p | 443.60p | 429.70p | 438.50p | 1554021 |
28/06/2019 | 448.40p | 448.40p | 423.80p | 430.00p | 1959212 |
27/06/2019 | 470.00p | 475.34p | 429.00p | 448.70p | 2673853 |
26/06/2019 | 405.30p | 474.90p | 405.30p | 465.20p | 7348140 |
25/06/2019 | 427.80p | 427.80p | 401.40p | 405.00p | 2854404 |
24/06/2019 | 443.40p | 445.60p | 433.50p | 433.50p | 924956 |
21/06/2019 | 435.10p | 443.20p | 432.95p | 442.30p | 1643917 |
20/06/2019 | 430.80p | 435.20p | 423.40p | 433.20p | 1064604 |
19/06/2019 | 428.90p | 433.70p | 419.60p | 424.30p | 1150170 |
18/06/2019 | 420.50p | 432.80p | 418.24p | 430.10p | 1746168 |
17/06/2019 | 422.00p | 424.20p | 416.00p | 423.10p | 2058094 |
14/06/2019 | 420.00p | 427.30p | 418.10p | 423.50p | 2542485 |
13/06/2019 | 423.00p | 425.00p | 417.10p | 424.00p | 1186378 |
12/06/2019 | 430.20p | 430.20p | 419.40p | 420.70p | 990098 |
11/06/2019 | 428.20p | 432.90p | 425.94p | 432.00p | 1467922 |
10/06/2019 | 418.70p | 430.02p | 418.00p | 427.40p | 1333864 |
07/06/2019 | 414.20p | 419.26p | 412.20p | 418.30p | 1128588 |
06/06/2019 | 416.70p | 421.10p | 414.68p | 414.90p | 895865 |
05/06/2019 | 416.00p | 427.20p | 411.80p | 411.90p | 1203247 |
04/06/2019 | 410.10p | 423.70p | 409.80p | 419.00p | 1073407 |
*Close Price adjusted for both dividends and splits