Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2020 | 562.00p | 623.00p | 544.00p | 558.00p | 647371 |
16/04/2020 | 549.00p | 549.00p | 528.00p | 535.00p | 160768 |
15/04/2020 | 560.00p | 560.00p | 531.00p | 534.00p | 559385 |
14/04/2020 | 545.00p | 553.00p | 539.61p | 552.00p | 199275 |
09/04/2020 | 495.00p | 550.00p | 494.85p | 548.00p | 215935 |
08/04/2020 | 469.50p | 493.50p | 423.45p | 493.00p | 588069 |
07/04/2020 | 476.50p | 512.00p | 469.67p | 507.00p | 364003 |
06/04/2020 | 484.00p | 492.02p | 470.50p | 480.50p | 165495 |
03/04/2020 | 460.50p | 477.00p | 451.00p | 477.00p | 106341 |
02/04/2020 | 476.00p | 477.00p | 453.00p | 467.00p | 114729 |
01/04/2020 | 455.50p | 475.50p | 445.69p | 469.50p | 191519 |
31/03/2020 | 453.00p | 468.50p | 448.00p | 458.50p | 206226 |
30/03/2020 | 448.50p | 457.50p | 435.00p | 455.00p | 157761 |
27/03/2020 | 460.00p | 460.00p | 432.01p | 442.50p | 228815 |
26/03/2020 | 435.00p | 447.50p | 425.00p | 445.00p | 489374 |
25/03/2020 | 429.50p | 468.50p | 429.50p | 435.00p | 495933 |
24/03/2020 | 440.50p | 466.50p | 437.00p | 464.00p | 587880 |
23/03/2020 | 445.00p | 452.78p | 425.00p | 436.50p | 352798 |
20/03/2020 | 432.00p | 463.50p | 430.05p | 462.50p | 312978 |
19/03/2020 | 413.00p | 431.00p | 399.71p | 424.00p | 198799 |
18/03/2020 | 423.00p | 427.00p | 401.50p | 413.00p | 246040 |
17/03/2020 | 489.50p | 493.50p | 421.00p | 422.00p | 286662 |
16/03/2020 | 502.00p | 502.00p | 465.50p | 472.50p | 465864 |
13/03/2020 | 503.00p | 522.00p | 496.00p | 506.00p | 362496 |
12/03/2020 | 491.00p | 494.00p | 472.50p | 483.00p | 263396 |
11/03/2020 | 520.00p | 521.00p | 500.00p | 500.00p | 348010 |
10/03/2020 | 480.00p | 523.00p | 480.00p | 509.00p | 360576 |
09/03/2020 | 510.00p | 521.00p | 492.50p | 500.00p | 430575 |
06/03/2020 | 549.00p | 549.00p | 533.00p | 541.00p | 382764 |
05/03/2020 | 548.00p | 556.01p | 543.00p | 550.00p | 190726 |
04/03/2020 | 553.00p | 557.00p | 542.80p | 553.00p | 200412 |
03/03/2020 | 515.00p | 554.00p | 515.00p | 548.00p | 205111 |
02/03/2020 | 528.00p | 544.00p | 517.00p | 530.00p | 202413 |
28/02/2020 | 548.00p | 550.00p | 519.00p | 525.00p | 864088 |
27/02/2020 | 562.00p | 580.00p | 543.00p | 561.00p | 305780 |
26/02/2020 | 566.00p | 570.20p | 546.60p | 562.00p | 149064 |
25/02/2020 | 579.00p | 579.00p | 564.00p | 565.00p | 307069 |
24/02/2020 | 577.00p | 577.00p | 562.00p | 567.00p | 91795 |
21/02/2020 | 581.00p | 586.00p | 574.00p | 578.00p | 162615 |
20/02/2020 | 588.00p | 605.00p | 587.00p | 588.00p | 121076 |
19/02/2020 | 598.00p | 605.00p | 586.00p | 605.00p | 152680 |
18/02/2020 | 596.00p | 603.00p | 594.00p | 598.00p | 351049 |
17/02/2020 | 570.00p | 601.00p | 570.00p | 597.00p | 594210 |
14/02/2020 | 603.00p | 608.34p | 585.00p | 588.00p | 210568 |
13/02/2020 | 617.00p | 617.00p | 596.00p | 600.00p | 104382 |
12/02/2020 | 579.00p | 617.00p | 579.00p | 605.00p | 413332 |
11/02/2020 | 565.00p | 569.00p | 559.67p | 565.00p | 257178 |
10/02/2020 | 559.00p | 562.00p | 544.00p | 551.00p | 379807 |
07/02/2020 | 580.00p | 580.00p | 555.26p | 559.00p | 156640 |
06/02/2020 | 584.00p | 584.00p | 565.00p | 571.00p | 182225 |
05/02/2020 | 582.00p | 582.00p | 566.00p | 573.00p | 145498 |
04/02/2020 | 564.00p | 583.00p | 561.00p | 572.00p | 193978 |
03/02/2020 | 578.00p | 588.00p | 568.00p | 573.00p | 119956 |
31/01/2020 | 577.00p | 587.00p | 572.00p | 574.00p | 151256 |
30/01/2020 | 580.00p | 607.00p | 577.00p | 585.00p | 189483 |
29/01/2020 | 582.00p | 590.00p | 571.00p | 582.00p | 170463 |
28/01/2020 | 600.00p | 600.00p | 577.00p | 579.00p | 152538 |
27/01/2020 | 610.00p | 610.00p | 578.00p | 594.00p | 294370 |
24/01/2020 | 621.00p | 621.00p | 596.00p | 603.00p | 470706 |
23/01/2020 | 620.00p | 620.00p | 607.00p | 610.00p | 156340 |
22/01/2020 | 616.00p | 625.00p | 608.00p | 620.00p | 169476 |
21/01/2020 | 617.00p | 617.02p | 603.00p | 615.00p | 121268 |
20/01/2020 | 625.00p | 634.00p | 607.00p | 616.00p | 116031 |
17/01/2020 | 614.00p | 625.00p | 610.44p | 619.00p | 438577 |
16/01/2020 | 602.00p | 617.00p | 602.00p | 613.00p | 182378 |
15/01/2020 | 602.00p | 629.86p | 602.00p | 610.00p | 453695 |
14/01/2020 | 624.00p | 624.00p | 611.00p | 611.00p | 502880 |
13/01/2020 | 614.00p | 626.00p | 607.00p | 619.00p | 180823 |
10/01/2020 | 619.00p | 620.00p | 610.00p | 615.00p | 94290 |
09/01/2020 | 640.00p | 640.00p | 608.00p | 616.00p | 72553 |
08/01/2020 | 615.00p | 620.00p | 602.00p | 611.00p | 153422 |
07/01/2020 | 612.00p | 644.93p | 607.00p | 612.00p | 171300 |
06/01/2020 | 617.00p | 636.00p | 608.10p | 621.00p | 70836 |
03/01/2020 | 620.00p | 627.50p | 608.00p | 618.00p | 83023 |
02/01/2020 | 609.00p | 627.00p | 608.00p | 624.00p | 56337 |
31/12/2019 | 603.00p | 622.00p | 603.00p | 609.00p | 55217 |
30/12/2019 | 606.00p | 629.00p | 601.42p | 620.00p | 48026 |
27/12/2019 | 636.00p | 639.00p | 626.10p | 629.00p | 63907 |
24/12/2019 | 647.00p | 647.00p | 628.00p | 635.00p | 48897 |
23/12/2019 | 647.00p | 647.00p | 620.00p | 625.00p | 77796 |
20/12/2019 | 638.00p | 638.00p | 612.26p | 625.00p | 265410 |
19/12/2019 | 625.00p | 625.00p | 609.00p | 616.00p | 101072 |
18/12/2019 | 625.00p | 625.02p | 617.00p | 622.00p | 206710 |
17/12/2019 | 600.00p | 626.00p | 600.00p | 625.00p | 392698 |
16/12/2019 | 640.00p | 640.00p | 605.30p | 620.00p | 285351 |
13/12/2019 | 650.00p | 650.00p | 620.00p | 622.00p | 202136 |
12/12/2019 | 650.00p | 650.00p | 618.00p | 637.00p | 195267 |
11/12/2019 | 625.00p | 641.65p | 625.00p | 629.00p | 348932 |
10/12/2019 | 650.00p | 657.00p | 600.00p | 639.00p | 400038 |
09/12/2019 | 669.00p | 674.00p | 659.00p | 670.00p | 269752 |
06/12/2019 | 670.00p | 670.00p | 649.00p | 669.00p | 110373 |
05/12/2019 | 656.00p | 665.00p | 652.00p | 665.00p | 90647 |
04/12/2019 | 653.00p | 653.00p | 638.00p | 651.00p | 156536 |
03/12/2019 | 645.00p | 646.28p | 640.00p | 645.00p | 336561 |
02/12/2019 | 666.00p | 668.40p | 637.00p | 644.00p | 238105 |
29/11/2019 | 650.00p | 665.00p | 643.00p | 656.00p | 213414 |
28/11/2019 | 630.00p | 644.00p | 624.36p | 644.00p | 88666 |
27/11/2019 | 619.00p | 628.00p | 607.00p | 627.00p | 118756 |
26/11/2019 | 605.00p | 618.00p | 593.00p | 618.00p | 194848 |
25/11/2019 | 615.00p | 615.00p | 593.00p | 603.00p | 77071 |
22/11/2019 | 610.00p | 610.00p | 596.00p | 600.00p | 72378 |
21/11/2019 | 607.00p | 607.00p | 595.00p | 599.00p | 76606 |
20/11/2019 | 585.00p | 598.00p | 585.00p | 598.00p | 58278 |
19/11/2019 | 597.00p | 599.00p | 580.00p | 594.00p | 84293 |
18/11/2019 | 593.00p | 602.00p | 578.00p | 585.00p | 210088 |
15/11/2019 | 606.00p | 606.00p | 593.00p | 599.00p | 62941 |
14/11/2019 | 582.00p | 606.00p | 582.00p | 603.00p | 115881 |
13/11/2019 | 582.00p | 599.00p | 579.80p | 595.00p | 73908 |
12/11/2019 | 565.00p | 584.00p | 565.00p | 581.00p | 242959 |
11/11/2019 | 589.00p | 589.00p | 573.00p | 580.00p | 115148 |
08/11/2019 | 580.00p | 585.00p | 572.00p | 579.00p | 154640 |
07/11/2019 | 586.00p | 606.59p | 586.00p | 588.00p | 108942 |
06/11/2019 | 595.00p | 602.00p | 592.00p | 597.00p | 204406 |
05/11/2019 | 590.00p | 604.25p | 586.30p | 593.00p | 84733 |
04/11/2019 | 606.00p | 606.00p | 591.00p | 598.00p | 90304 |
01/11/2019 | 608.00p | 609.00p | 582.00p | 598.00p | 221135 |
31/10/2019 | 613.00p | 614.85p | 598.00p | 600.00p | 188652 |
30/10/2019 | 594.00p | 611.00p | 593.00p | 609.00p | 118962 |
29/10/2019 | 575.00p | 596.00p | 574.52p | 594.00p | 262894 |
28/10/2019 | 560.00p | 592.00p | 560.00p | 590.00p | 203708 |
25/10/2019 | 577.00p | 594.00p | 576.00p | 583.00p | 281274 |
24/10/2019 | 579.00p | 594.00p | 577.00p | 591.00p | 2102284 |
23/10/2019 | 571.00p | 580.10p | 570.00p | 577.00p | 178239 |
22/10/2019 | 566.00p | 580.00p | 566.00p | 576.00p | 136507 |
21/10/2019 | 575.00p | 581.00p | 570.00p | 581.00p | 142907 |
18/10/2019 | 570.00p | 581.00p | 570.00p | 575.00p | 322167 |
17/10/2019 | 570.00p | 589.00p | 570.00p | 580.00p | 433051 |
16/10/2019 | 592.00p | 601.16p | 574.00p | 578.00p | 576637 |
15/10/2019 | 620.00p | 625.85p | 585.24p | 592.00p | 854192 |
14/10/2019 | 623.00p | 623.00p | 592.00p | 610.00p | 212912 |
11/10/2019 | 628.00p | 628.00p | 611.00p | 611.00p | 232536 |
10/10/2019 | 622.00p | 628.23p | 619.00p | 625.00p | 317084 |
09/10/2019 | 620.00p | 626.00p | 613.00p | 620.00p | 264892 |
08/10/2019 | 617.00p | 623.00p | 615.00p | 620.00p | 346227 |
07/10/2019 | 603.00p | 621.00p | 603.00p | 621.00p | 182440 |
04/10/2019 | 601.00p | 626.00p | 593.96p | 623.00p | 269051 |
03/10/2019 | 590.00p | 600.00p | 585.00p | 598.00p | 314517 |
02/10/2019 | 590.00p | 598.00p | 582.00p | 585.00p | 184417 |
01/10/2019 | 588.00p | 592.00p | 585.00p | 590.00p | 63676 |
30/09/2019 | 584.00p | 595.00p | 578.50p | 587.00p | 135349 |
27/09/2019 | 581.00p | 590.00p | 579.05p | 582.00p | 141137 |
26/09/2019 | 579.00p | 591.00p | 578.00p | 585.00p | 138556 |
25/09/2019 | 587.00p | 588.00p | 580.00p | 585.00p | 232995 |
24/09/2019 | 588.00p | 588.00p | 577.00p | 585.00p | 221072 |
23/09/2019 | 580.00p | 580.00p | 569.00p | 576.00p | 203590 |
20/09/2019 | 574.00p | 575.86p | 513.50p | 570.00p | 151215 |
19/09/2019 | 560.00p | 572.00p | 553.00p | 568.00p | 199944 |
18/09/2019 | 533.00p | 557.00p | 533.00p | 556.00p | 188923 |
17/09/2019 | 530.00p | 543.00p | 481.08p | 539.00p | 486148 |
16/09/2019 | 553.00p | 553.45p | 541.00p | 544.00p | 147568 |
13/09/2019 | 555.00p | 574.00p | 549.00p | 559.00p | 302968 |
12/09/2019 | 576.00p | 580.00p | 555.00p | 556.00p | 198481 |
11/09/2019 | 585.00p | 590.00p | 578.00p | 580.00p | 89010 |
10/09/2019 | 593.00p | 597.13p | 581.00p | 583.00p | 120514 |
09/09/2019 | 600.00p | 603.00p | 595.55p | 600.00p | 83105 |
06/09/2019 | 601.00p | 606.00p | 583.00p | 600.00p | 78883 |
05/09/2019 | 604.00p | 608.00p | 598.00p | 604.00p | 271648 |
04/09/2019 | 606.00p | 614.00p | 597.00p | 606.00p | 246015 |
03/09/2019 | 606.00p | 611.00p | 603.00p | 607.00p | 453224 |
02/09/2019 | 619.00p | 628.40p | 607.00p | 608.00p | 86574 |
30/08/2019 | 601.00p | 616.00p | 601.00p | 603.00p | 96502 |
29/08/2019 | 597.00p | 612.00p | 597.00p | 606.00p | 234450 |
28/08/2019 | 603.00p | 612.00p | 601.98p | 607.00p | 167451 |
27/08/2019 | 628.00p | 628.00p | 598.72p | 605.00p | 201238 |
23/08/2019 | 600.00p | 610.00p | 597.00p | 603.00p | 98125 |
22/08/2019 | 610.00p | 618.40p | 599.00p | 599.00p | 111065 |
21/08/2019 | 598.00p | 616.53p | 595.90p | 608.00p | 374393 |
20/08/2019 | 595.00p | 598.00p | 583.00p | 595.00p | 170524 |
19/08/2019 | 587.00p | 589.00p | 577.00p | 587.00p | 149213 |
16/08/2019 | 600.00p | 600.00p | 571.00p | 581.00p | 180661 |
15/08/2019 | 564.00p | 577.00p | 563.65p | 566.00p | 121356 |
14/08/2019 | 600.00p | 609.00p | 574.00p | 576.00p | 97246 |
13/08/2019 | 596.00p | 596.00p | 579.00p | 589.00p | 119575 |
12/08/2019 | 577.00p | 596.00p | 575.00p | 594.00p | 123824 |
09/08/2019 | 589.00p | 597.00p | 581.00p | 595.00p | 165649 |
08/08/2019 | 611.00p | 611.00p | 595.00p | 597.00p | 145406 |
07/08/2019 | 613.00p | 613.00p | 595.00p | 597.00p | 194411 |
06/08/2019 | 620.00p | 621.00p | 606.00p | 613.00p | 149962 |
05/08/2019 | 656.00p | 656.00p | 612.00p | 615.00p | 165833 |
02/08/2019 | 644.00p | 651.00p | 636.00p | 638.00p | 120251 |
01/08/2019 | 653.00p | 653.00p | 646.00p | 652.00p | 80873 |
31/07/2019 | 646.00p | 651.00p | 642.50p | 650.00p | 122564 |
30/07/2019 | 647.00p | 654.00p | 643.00p | 652.00p | 220056 |
29/07/2019 | 650.00p | 652.00p | 636.00p | 642.00p | 248788 |
26/07/2019 | 650.00p | 650.00p | 636.00p | 639.00p | 276728 |
25/07/2019 | 629.00p | 638.00p | 629.00p | 636.00p | 140787 |
24/07/2019 | 629.00p | 636.10p | 628.00p | 632.00p | 430621 |
23/07/2019 | 634.00p | 639.00p | 628.00p | 636.00p | 331523 |
22/07/2019 | 630.00p | 638.00p | 627.84p | 631.00p | 109314 |
19/07/2019 | 633.00p | 637.00p | 629.00p | 633.00p | 314566 |
18/07/2019 | 630.00p | 631.95p | 627.00p | 629.00p | 134083 |
17/07/2019 | 622.00p | 632.00p | 621.00p | 631.00p | 103306 |
16/07/2019 | 622.00p | 629.00p | 618.00p | 626.00p | 65241 |
15/07/2019 | 618.00p | 623.00p | 618.00p | 621.00p | 262123 |
12/07/2019 | 615.00p | 622.00p | 615.00p | 619.00p | 384266 |
11/07/2019 | 614.00p | 620.00p | 614.00p | 617.00p | 313859 |
10/07/2019 | 615.00p | 619.00p | 608.00p | 616.00p | 531947 |
09/07/2019 | 624.00p | 624.00p | 607.00p | 612.00p | 166041 |
08/07/2019 | 610.00p | 619.40p | 608.37p | 615.00p | 163781 |
05/07/2019 | 644.00p | 644.00p | 610.00p | 615.00p | 187773 |
*Close Price adjusted for both dividends and splits