Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/04/2020 | 738.80p | 744.20p | 708.20p | 735.40p | 2683056 |
31/03/2020 | 762.60p | 785.00p | 749.00p | 759.60p | 2988537 |
30/03/2020 | 762.00p | 777.60p | 716.80p | 754.20p | 1695306 |
27/03/2020 | 777.40p | 777.40p | 737.20p | 769.60p | 2620663 |
26/03/2020 | 722.60p | 801.00p | 720.24p | 801.00p | 3358303 |
25/03/2020 | 756.20p | 785.60p | 721.60p | 751.40p | 3172825 |
24/03/2020 | 688.00p | 729.20p | 679.88p | 724.00p | 2730725 |
23/03/2020 | 670.40p | 733.80p | 660.00p | 660.00p | 4682881 |
20/03/2020 | 778.80p | 799.13p | 749.80p | 755.00p | 4332247 |
19/03/2020 | 764.80p | 778.00p | 652.00p | 739.40p | 4293296 |
18/03/2020 | 771.00p | 819.60p | 724.80p | 760.40p | 4459919 |
17/03/2020 | 781.60p | 798.60p | 698.00p | 798.40p | 4340963 |
16/03/2020 | 725.40p | 766.60p | 614.00p | 750.60p | 5478178 |
13/03/2020 | 788.40p | 827.40p | 746.20p | 785.00p | 3486093 |
12/03/2020 | 811.40p | 819.60p | 742.20p | 757.40p | 4166538 |
11/03/2020 | 887.00p | 900.00p | 855.80p | 863.20p | 3584990 |
10/03/2020 | 890.00p | 933.60p | 870.40p | 877.20p | 3478767 |
09/03/2020 | 937.80p | 937.80p | 879.40p | 883.60p | 3031271 |
06/03/2020 | 960.20p | 967.30p | 936.60p | 967.00p | 3285009 |
05/03/2020 | 998.60p | 1,001.84p | 963.80p | 978.20p | 2773274 |
04/03/2020 | 1,017.50p | 1,026.50p | 986.40p | 995.40p | 3014235 |
03/03/2020 | 1,016.00p | 1,039.00p | 1,014.50p | 1,016.00p | 2129955 |
02/03/2020 | 1,040.00p | 1,041.50p | 976.80p | 1,001.50p | 2794047 |
28/02/2020 | 1,014.00p | 1,020.00p | 985.40p | 1,015.50p | 3195448 |
27/02/2020 | 1,086.50p | 1,092.50p | 1,016.50p | 1,045.00p | 2460024 |
26/02/2020 | 1,083.50p | 1,088.44p | 1,056.50p | 1,083.50p | 1650782 |
25/02/2020 | 1,129.00p | 1,145.50p | 1,088.00p | 1,092.00p | 1402196 |
24/02/2020 | 1,140.00p | 1,140.00p | 1,110.50p | 1,123.00p | 1378887 |
21/02/2020 | 1,160.50p | 1,176.00p | 1,151.50p | 1,166.00p | 1321866 |
20/02/2020 | 1,159.00p | 1,179.00p | 1,159.00p | 1,168.00p | 807845 |
19/02/2020 | 1,163.50p | 1,172.50p | 1,156.50p | 1,170.50p | 787240 |
18/02/2020 | 1,162.00p | 1,166.00p | 1,149.06p | 1,154.50p | 759286 |
17/02/2020 | 1,199.50p | 1,199.50p | 1,168.00p | 1,170.50p | 569177 |
14/02/2020 | 1,188.50p | 1,193.00p | 1,180.50p | 1,188.00p | 891719 |
13/02/2020 | 1,199.50p | 1,199.50p | 1,173.32p | 1,183.00p | 839399 |
12/02/2020 | 1,189.50p | 1,198.50p | 1,180.50p | 1,196.00p | 921768 |
11/02/2020 | 1,175.00p | 1,191.00p | 1,175.00p | 1,183.50p | 724470 |
10/02/2020 | 1,168.00p | 1,180.00p | 1,159.00p | 1,177.50p | 1075783 |
07/02/2020 | 1,203.50p | 1,203.50p | 1,168.66p | 1,174.50p | 1424462 |
06/02/2020 | 1,200.00p | 1,206.00p | 1,175.00p | 1,175.00p | 1669930 |
05/02/2020 | 1,172.00p | 1,198.50p | 1,172.00p | 1,187.00p | 948522 |
04/02/2020 | 1,147.00p | 1,181.00p | 1,147.00p | 1,181.00p | 1749607 |
03/02/2020 | 1,131.50p | 1,162.50p | 1,131.50p | 1,152.50p | 1448348 |
31/01/2020 | 1,180.50p | 1,180.50p | 1,144.00p | 1,144.00p | 1709261 |
30/01/2020 | 1,135.00p | 1,170.00p | 1,125.50p | 1,160.00p | 2432197 |
29/01/2020 | 1,149.50p | 1,157.50p | 1,135.00p | 1,141.50p | 2417611 |
28/01/2020 | 1,104.00p | 1,132.00p | 1,098.00p | 1,130.50p | 1710977 |
27/01/2020 | 1,111.00p | 1,112.00p | 1,087.00p | 1,098.00p | 1187521 |
24/01/2020 | 1,130.00p | 1,147.00p | 1,124.00p | 1,128.50p | 1202131 |
23/01/2020 | 1,149.00p | 1,149.00p | 1,114.00p | 1,115.00p | 1354483 |
22/01/2020 | 1,123.00p | 1,142.00p | 1,119.50p | 1,134.00p | 1411134 |
21/01/2020 | 1,085.50p | 1,120.00p | 1,085.50p | 1,120.00p | 1480714 |
20/01/2020 | 1,109.00p | 1,118.00p | 1,102.50p | 1,108.50p | 606307 |
17/01/2020 | 1,083.00p | 1,111.00p | 1,083.00p | 1,110.50p | 2473236 |
16/01/2020 | 1,112.00p | 1,114.50p | 1,096.50p | 1,097.50p | 1818082 |
15/01/2020 | 1,110.50p | 1,117.50p | 1,097.00p | 1,102.50p | 2572647 |
14/01/2020 | 1,117.50p | 1,127.50p | 1,108.50p | 1,112.00p | 1426544 |
13/01/2020 | 1,111.50p | 1,134.50p | 1,111.00p | 1,120.00p | 1129123 |
10/01/2020 | 1,166.50p | 1,166.50p | 1,138.00p | 1,139.00p | 926388 |
09/01/2020 | 1,161.00p | 1,167.00p | 1,152.25p | 1,157.50p | 1189108 |
08/01/2020 | 1,139.50p | 1,150.50p | 1,130.00p | 1,148.50p | 947022 |
07/01/2020 | 1,155.00p | 1,159.00p | 1,143.00p | 1,151.00p | 711585 |
06/01/2020 | 1,139.00p | 1,154.14p | 1,135.50p | 1,147.00p | 1256457 |
03/01/2020 | 1,172.50p | 1,173.50p | 1,155.00p | 1,167.00p | 667594 |
02/01/2020 | 1,172.00p | 1,187.50p | 1,172.00p | 1,179.00p | 768975 |
31/12/2019 | 1,161.00p | 1,171.00p | 1,156.50p | 1,164.50p | 300166 |
30/12/2019 | 1,167.00p | 1,184.00p | 1,163.50p | 1,163.50p | 666945 |
27/12/2019 | 1,185.00p | 1,185.00p | 1,172.00p | 1,177.50p | 835350 |
24/12/2019 | 1,179.00p | 1,182.00p | 1,172.81p | 1,176.50p | 251889 |
23/12/2019 | 1,166.00p | 1,182.00p | 1,161.00p | 1,176.00p | 825886 |
20/12/2019 | 1,180.00p | 1,180.50p | 1,166.50p | 1,166.50p | 1604723 |
19/12/2019 | 1,179.50p | 1,186.00p | 1,169.50p | 1,176.00p | 1260325 |
18/12/2019 | 1,185.50p | 1,190.00p | 1,167.50p | 1,180.00p | 1181764 |
17/12/2019 | 1,174.00p | 1,191.50p | 1,171.50p | 1,189.50p | 2666996 |
16/12/2019 | 1,160.00p | 1,205.00p | 1,147.00p | 1,199.50p | 1894280 |
13/12/2019 | 1,180.00p | 1,187.50p | 1,147.00p | 1,148.50p | 3648766 |
12/12/2019 | 1,095.00p | 1,122.50p | 1,089.50p | 1,119.50p | 1394583 |
11/12/2019 | 1,103.00p | 1,103.00p | 1,077.50p | 1,092.50p | 971059 |
10/12/2019 | 1,110.50p | 1,110.50p | 1,078.00p | 1,100.00p | 1373546 |
09/12/2019 | 1,074.50p | 1,093.00p | 1,074.50p | 1,093.00p | 965950 |
06/12/2019 | 1,074.50p | 1,085.00p | 1,070.74p | 1,085.00p | 818244 |
05/12/2019 | 1,072.00p | 1,078.50p | 1,064.50p | 1,068.50p | 988814 |
04/12/2019 | 1,052.50p | 1,069.50p | 1,051.00p | 1,067.00p | 1125520 |
03/12/2019 | 1,077.00p | 1,081.50p | 1,049.50p | 1,055.00p | 2438185 |
02/12/2019 | 1,081.00p | 1,087.50p | 1,072.50p | 1,075.00p | 3117132 |
29/11/2019 | 1,086.50p | 1,096.00p | 1,057.00p | 1,088.50p | 2096893 |
28/11/2019 | 1,098.00p | 1,119.50p | 1,090.50p | 1,119.00p | 1995893 |
27/11/2019 | 1,088.50p | 1,097.50p | 1,069.00p | 1,097.50p | 2510656 |
26/11/2019 | 1,062.00p | 1,083.50p | 1,050.50p | 1,077.00p | 2245310 |
25/11/2019 | 1,046.50p | 1,056.00p | 1,037.00p | 1,050.00p | 1088799 |
22/11/2019 | 1,034.50p | 1,046.00p | 1,025.50p | 1,038.00p | 1452592 |
21/11/2019 | 1,027.50p | 1,037.50p | 1,017.50p | 1,026.00p | 1056030 |
20/11/2019 | 1,060.50p | 1,060.50p | 1,033.00p | 1,038.50p | 1077017 |
19/11/2019 | 1,081.00p | 1,084.52p | 1,061.50p | 1,061.50p | 1499538 |
18/11/2019 | 1,084.00p | 1,089.00p | 1,068.00p | 1,068.00p | 1693067 |
15/11/2019 | 1,050.00p | 1,063.50p | 1,040.00p | 1,062.00p | 1443442 |
14/11/2019 | 1,043.50p | 1,050.00p | 1,034.00p | 1,044.50p | 882350 |
13/11/2019 | 1,068.50p | 1,068.50p | 1,027.50p | 1,039.50p | 1029654 |
12/11/2019 | 1,059.00p | 1,070.50p | 1,055.50p | 1,067.50p | 692230 |
11/11/2019 | 1,056.50p | 1,059.50p | 1,031.00p | 1,059.50p | 1065518 |
08/11/2019 | 1,059.50p | 1,068.50p | 1,055.00p | 1,065.50p | 936977 |
07/11/2019 | 1,069.00p | 1,070.50p | 1,059.00p | 1,069.00p | 1213168 |
06/11/2019 | 1,070.00p | 1,072.00p | 1,054.00p | 1,061.00p | 842464 |
05/11/2019 | 1,070.50p | 1,073.50p | 1,054.50p | 1,066.00p | 1088250 |
04/11/2019 | 1,046.50p | 1,070.00p | 1,046.00p | 1,062.50p | 911163 |
01/11/2019 | 1,048.00p | 1,048.00p | 1,030.50p | 1,038.50p | 1327867 |
31/10/2019 | 1,038.50p | 1,045.50p | 1,029.00p | 1,041.00p | 1393593 |
30/10/2019 | 1,020.00p | 1,035.50p | 1,020.00p | 1,034.00p | 1102260 |
29/10/2019 | 1,031.50p | 1,031.50p | 1,014.00p | 1,025.00p | 1103519 |
28/10/2019 | 1,025.50p | 1,031.50p | 1,017.50p | 1,029.50p | 836077 |
25/10/2019 | 1,030.00p | 1,038.00p | 1,015.45p | 1,023.50p | 871563 |
24/10/2019 | 1,022.50p | 1,052.50p | 1,022.50p | 1,035.00p | 1544903 |
23/10/2019 | 1,028.00p | 1,038.00p | 1,015.50p | 1,025.00p | 1563349 |
22/10/2019 | 1,026.50p | 1,046.50p | 1,006.50p | 1,045.00p | 1600208 |
21/10/2019 | 1,008.50p | 1,013.00p | 995.00p | 1,013.00p | 2418665 |
18/10/2019 | 1,002.00p | 1,013.50p | 996.20p | 1,004.50p | 1658587 |
17/10/2019 | 1,013.50p | 1,021.00p | 992.60p | 1,004.50p | 2615258 |
16/10/2019 | 1,021.50p | 1,021.50p | 988.20p | 998.40p | 1908458 |
15/10/2019 | 1,006.50p | 1,031.50p | 992.80p | 1,025.00p | 1843771 |
14/10/2019 | 990.00p | 1,007.00p | 976.00p | 993.80p | 1624433 |
11/10/2019 | 937.60p | 1,008.00p | 935.00p | 1,004.50p | 3767197 |
10/10/2019 | 933.40p | 937.00p | 920.80p | 930.20p | 1343252 |
09/10/2019 | 921.80p | 941.40p | 915.60p | 928.20p | 1289430 |
08/10/2019 | 938.00p | 947.20p | 923.60p | 923.60p | 2077777 |
07/10/2019 | 920.00p | 930.80p | 911.80p | 928.20p | 972700 |
04/10/2019 | 912.00p | 921.40p | 904.60p | 917.60p | 1016590 |
03/10/2019 | 913.60p | 921.00p | 897.80p | 913.60p | 1583324 |
02/10/2019 | 945.60p | 947.28p | 911.40p | 914.40p | 1983018 |
01/10/2019 | 987.40p | 987.40p | 951.40p | 953.60p | 1661849 |
30/09/2019 | 970.60p | 986.80p | 970.60p | 979.40p | 1484145 |
27/09/2019 | 955.00p | 975.00p | 951.60p | 975.00p | 1591360 |
26/09/2019 | 950.60p | 961.40p | 946.20p | 949.40p | 928573 |
25/09/2019 | 951.20p | 952.40p | 933.90p | 945.00p | 1734377 |
24/09/2019 | 970.40p | 970.60p | 955.40p | 955.40p | 1434416 |
23/09/2019 | 976.40p | 976.40p | 944.55p | 962.40p | 1470721 |
20/09/2019 | 977.20p | 998.00p | 965.00p | 970.40p | 3843733 |
19/09/2019 | 982.80p | 992.80p | 975.20p | 986.00p | 1101909 |
18/09/2019 | 990.00p | 995.60p | 979.00p | 979.40p | 2144314 |
17/09/2019 | 1,000.00p | 1,003.50p | 988.60p | 997.80p | 1683157 |
16/09/2019 | 1,010.00p | 1,017.50p | 989.40p | 1,002.50p | 1973847 |
13/09/2019 | 997.00p | 1,031.50p | 996.20p | 1,030.50p | 1426182 |
12/09/2019 | 995.00p | 1,001.50p | 986.20p | 997.80p | 1372552 |
11/09/2019 | 976.20p | 995.00p | 960.80p | 991.40p | 1435552 |
10/09/2019 | 968.00p | 983.20p | 963.40p | 974.80p | 1365239 |
09/09/2019 | 965.20p | 973.54p | 955.80p | 968.20p | 1020538 |
06/09/2019 | 973.00p | 976.40p | 961.60p | 969.00p | 1313770 |
05/09/2019 | 936.60p | 971.80p | 935.40p | 971.60p | 2216888 |
04/09/2019 | 916.20p | 949.20p | 916.20p | 924.80p | 1172216 |
03/09/2019 | 922.60p | 932.90p | 917.00p | 921.60p | 1097334 |
02/09/2019 | 916.20p | 929.80p | 915.00p | 920.80p | 990339 |
30/08/2019 | 912.00p | 927.60p | 912.00p | 917.80p | 1285118 |
29/08/2019 | 910.40p | 916.60p | 903.20p | 914.00p | 1156361 |
28/08/2019 | 932.40p | 934.19p | 920.20p | 930.40p | 1492000 |
27/08/2019 | 927.00p | 941.00p | 923.40p | 938.40p | 1497683 |
23/08/2019 | 948.00p | 955.00p | 933.00p | 933.00p | 1133977 |
22/08/2019 | 942.00p | 947.00p | 933.40p | 939.40p | 1301037 |
21/08/2019 | 942.80p | 960.80p | 938.80p | 944.80p | 1872609 |
20/08/2019 | 944.40p | 949.00p | 933.40p | 940.60p | 1754239 |
19/08/2019 | 946.20p | 953.60p | 936.40p | 937.00p | 1652437 |
16/08/2019 | 913.20p | 940.00p | 913.20p | 940.00p | 2489843 |
15/08/2019 | 919.60p | 924.20p | 907.80p | 914.60p | 3419799 |
14/08/2019 | 936.60p | 936.60p | 912.40p | 914.20p | 4723597 |
13/08/2019 | 925.40p | 939.60p | 917.20p | 933.00p | 2739487 |
12/08/2019 | 948.40p | 953.00p | 929.20p | 929.60p | 1414033 |
09/08/2019 | 951.00p | 954.80p | 940.80p | 942.00p | 2278638 |
08/08/2019 | 938.80p | 952.40p | 937.00p | 950.20p | 2240768 |
07/08/2019 | 934.20p | 938.40p | 924.60p | 933.00p | 2695886 |
06/08/2019 | 914.20p | 936.20p | 913.60p | 931.60p | 3464207 |
05/08/2019 | 926.00p | 927.80p | 911.80p | 920.80p | 3571018 |
02/08/2019 | 956.80p | 956.80p | 927.80p | 938.40p | 2931968 |
01/08/2019 | 979.20p | 984.80p | 956.40p | 971.00p | 2793155 |
31/07/2019 | 994.40p | 1,010.00p | 966.20p | 984.00p | 7088140 |
30/07/2019 | 1,062.00p | 1,066.25p | 1,042.50p | 1,043.00p | 2174951 |
29/07/2019 | 1,055.00p | 1,065.50p | 1,052.00p | 1,061.00p | 1707943 |
26/07/2019 | 1,063.00p | 1,071.50p | 1,050.82p | 1,063.00p | 2472547 |
25/07/2019 | 1,095.50p | 1,096.50p | 1,050.50p | 1,050.50p | 2886921 |
24/07/2019 | 1,090.00p | 1,095.50p | 1,078.50p | 1,087.50p | 2239534 |
23/07/2019 | 1,089.50p | 1,092.00p | 1,078.00p | 1,085.50p | 1451940 |
22/07/2019 | 1,099.00p | 1,111.00p | 1,068.50p | 1,081.50p | 1982789 |
19/07/2019 | 1,108.00p | 1,121.00p | 1,091.00p | 1,098.00p | 1355467 |
18/07/2019 | 1,105.50p | 1,113.50p | 1,105.50p | 1,111.50p | 971842 |
17/07/2019 | 1,141.50p | 1,145.00p | 1,116.00p | 1,119.50p | 1523076 |
16/07/2019 | 1,133.50p | 1,143.00p | 1,125.50p | 1,142.00p | 1106793 |
15/07/2019 | 1,126.50p | 1,132.00p | 1,116.50p | 1,127.50p | 557156 |
12/07/2019 | 1,131.50p | 1,132.00p | 1,119.00p | 1,124.50p | 1154222 |
11/07/2019 | 1,140.00p | 1,143.50p | 1,123.50p | 1,127.50p | 1065918 |
10/07/2019 | 1,140.00p | 1,144.00p | 1,134.00p | 1,139.00p | 829688 |
09/07/2019 | 1,144.50p | 1,144.50p | 1,135.50p | 1,139.50p | 820531 |
08/07/2019 | 1,128.50p | 1,153.00p | 1,118.50p | 1,142.00p | 1105952 |
05/07/2019 | 1,144.00p | 1,144.00p | 1,133.50p | 1,136.00p | 1196697 |
04/07/2019 | 1,143.00p | 1,151.00p | 1,139.00p | 1,140.00p | 767874 |
03/07/2019 | 1,121.50p | 1,138.00p | 1,111.50p | 1,136.00p | 1183005 |
02/07/2019 | 1,112.50p | 1,119.25p | 1,105.40p | 1,116.50p | 977596 |
01/07/2019 | 1,105.50p | 1,130.50p | 1,099.50p | 1,100.00p | 1952899 |
28/06/2019 | 1,084.50p | 1,103.00p | 1,082.25p | 1,098.00p | 1430761 |
27/06/2019 | 1,080.50p | 1,091.50p | 1,078.50p | 1,084.50p | 1457169 |
26/06/2019 | 1,083.50p | 1,089.50p | 1,076.89p | 1,079.50p | 2654402 |
25/06/2019 | 1,097.50p | 1,097.50p | 1,076.50p | 1,087.50p | 913985 |
24/06/2019 | 1,094.50p | 1,102.00p | 1,083.50p | 1,086.50p | 1040967 |
21/06/2019 | 1,089.50p | 1,113.00p | 1,088.50p | 1,098.50p | 3218937 |
*Close Price adjusted for both dividends and splits