Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2019 | 96.00p | 96.00p | 94.25p | 96.00p | 26689 |
06/09/2019 | 94.50p | 96.00p | 94.00p | 96.00p | 81230 |
05/09/2019 | 87.50p | 97.45p | 87.30p | 94.50p | 90403 |
04/09/2019 | 86.50p | 87.00p | 84.15p | 87.00p | 22323 |
03/09/2019 | 86.50p | 86.50p | 84.10p | 86.50p | 1 |
02/09/2019 | 86.50p | 87.50p | 84.10p | 86.50p | 14658 |
30/08/2019 | 86.50p | 86.50p | 85.00p | 86.50p | 5352 |
29/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
28/08/2019 | 86.50p | 86.50p | 84.50p | 86.50p | 2675 |
27/08/2019 | 86.50p | 87.50p | 84.00p | 86.50p | 12700 |
23/08/2019 | 86.50p | 87.50p | 84.00p | 86.50p | 27175 |
22/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
21/08/2019 | 86.50p | 87.50p | 84.00p | 86.50p | 5907 |
20/08/2019 | 86.50p | 87.50p | 84.00p | 86.50p | 7894 |
19/08/2019 | 86.50p | 86.50p | 84.60p | 86.50p | 500 |
16/08/2019 | 86.50p | 86.50p | 84.60p | 86.50p | 1223 |
15/08/2019 | 86.50p | 88.90p | 84.65p | 86.50p | 4789 |
14/08/2019 | 86.50p | 88.90p | 84.65p | 86.50p | 3964 |
13/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
12/08/2019 | 86.50p | 86.50p | 84.65p | 86.50p | 2036 |
09/08/2019 | 86.50p | 88.90p | 86.50p | 86.50p | 1855 |
08/08/2019 | 86.50p | 88.90p | 84.65p | 86.50p | 2937 |
07/08/2019 | 86.50p | 88.90p | 86.50p | 86.50p | 3000 |
06/08/2019 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
05/08/2019 | 86.50p | 88.90p | 84.65p | 86.50p | 9168 |
02/08/2019 | 86.50p | 86.50p | 84.10p | 86.50p | 17919 |
01/08/2019 | 86.50p | 86.50p | 85.10p | 86.50p | 9325 |
31/07/2019 | 87.00p | 88.99p | 85.10p | 86.50p | 36621 |
30/07/2019 | 86.00p | 89.90p | 85.55p | 88.50p | 5433 |
29/07/2019 | 91.00p | 91.00p | 83.15p | 86.00p | 52690 |
26/07/2019 | 92.50p | 92.50p | 90.00p | 91.00p | 11974 |
25/07/2019 | 92.50p | 92.50p | 90.00p | 92.50p | 2345 |
24/07/2019 | 92.50p | 92.50p | 90.00p | 92.50p | 929 |
23/07/2019 | 92.50p | 92.50p | 90.01p | 92.50p | 128500 |
22/07/2019 | 92.50p | 92.50p | 90.00p | 92.50p | 1384 |
19/07/2019 | 92.50p | 92.79p | 90.60p | 92.50p | 21760 |
18/07/2019 | 92.50p | 93.00p | 90.60p | 92.50p | 6846 |
17/07/2019 | 92.50p | 93.15p | 90.55p | 92.50p | 6444 |
16/07/2019 | 92.50p | 93.20p | 90.55p | 92.50p | 16527 |
15/07/2019 | 92.50p | 94.50p | 90.55p | 92.50p | 8972 |
12/07/2019 | 92.50p | 92.50p | 90.05p | 92.50p | 12036 |
11/07/2019 | 92.50p | 92.50p | 90.50p | 92.50p | 11642 |
10/07/2019 | 91.00p | 92.50p | 90.50p | 92.50p | 26693 |
09/07/2019 | 92.50p | 92.50p | 90.00p | 91.00p | 31947 |
08/07/2019 | 92.50p | 92.95p | 90.00p | 92.50p | 20151 |
05/07/2019 | 92.50p | 93.00p | 90.00p | 92.50p | 25308 |
04/07/2019 | 94.50p | 96.50p | 92.50p | 92.50p | 23725 |
03/07/2019 | 94.50p | 96.50p | 93.05p | 94.50p | 9252 |
02/07/2019 | 94.50p | 94.50p | 93.05p | 94.50p | 2706 |
01/07/2019 | 94.50p | 96.50p | 93.05p | 94.50p | 5164 |
28/06/2019 | 94.50p | 96.50p | 93.10p | 94.50p | 3062 |
27/06/2019 | 93.50p | 94.50p | 93.05p | 94.50p | 5197 |
26/06/2019 | 94.00p | 94.50p | 93.00p | 93.50p | 7123 |
25/06/2019 | 95.50p | 95.50p | 93.10p | 94.00p | 18563 |
24/06/2019 | 96.50p | 98.00p | 95.10p | 95.50p | 2751 |
21/06/2019 | 95.50p | 96.50p | 93.10p | 96.50p | 17562 |
20/06/2019 | 96.50p | 97.00p | 94.05p | 95.50p | 13507 |
19/06/2019 | 99.00p | 99.00p | 96.10p | 98.00p | 1390 |
18/06/2019 | 102.50p | 102.50p | 98.00p | 99.00p | 10482 |
17/06/2019 | 102.50p | 102.50p | 100.00p | 102.50p | 11875 |
14/06/2019 | 92.50p | 103.00p | 92.50p | 102.50p | 49706 |
13/06/2019 | 103.00p | 104.50p | 102.40p | 103.00p | 19027 |
12/06/2019 | 104.50p | 105.90p | 103.00p | 103.00p | 14415 |
11/06/2019 | 105.50p | 107.50p | 104.50p | 104.50p | 8792 |
10/06/2019 | 105.50p | 107.90p | 105.50p | 105.50p | 10830 |
07/06/2019 | 105.50p | 105.75p | 105.50p | 105.50p | 4254 |
06/06/2019 | 105.50p | 107.90p | 105.50p | 105.50p | 2548 |
05/06/2019 | 108.00p | 108.00p | 105.50p | 105.50p | 6189 |
04/06/2019 | 109.50p | 110.00p | 107.00p | 108.00p | 6866 |
03/06/2019 | 111.50p | 113.00p | 107.50p | 109.00p | 12831 |
31/05/2019 | 115.00p | 115.00p | 110.05p | 111.50p | 5927 |
30/05/2019 | 111.00p | 117.00p | 111.00p | 116.50p | 22576 |
29/05/2019 | 101.50p | 115.00p | 101.50p | 111.00p | 23073 |
28/05/2019 | 100.50p | 106.00p | 100.50p | 101.50p | 6571 |
24/05/2019 | 100.50p | 103.00p | 100.50p | 100.50p | 2600 |
23/05/2019 | 101.00p | 105.00p | 100.50p | 100.50p | 16282 |
22/05/2019 | 99.50p | 101.90p | 99.50p | 99.50p | 49 |
21/05/2019 | 100.50p | 102.00p | 99.50p | 99.50p | 26049 |
20/05/2019 | 96.50p | 101.90p | 96.50p | 100.00p | 21826 |
17/05/2019 | 96.50p | 98.90p | 96.50p | 96.50p | 3000 |
16/05/2019 | 97.50p | 98.00p | 95.05p | 96.50p | 19612 |
15/05/2019 | 94.50p | 98.00p | 94.50p | 97.00p | 50083 |
14/05/2019 | 94.50p | 95.90p | 92.10p | 94.50p | 8533 |
13/05/2019 | 94.50p | 95.90p | 92.10p | 94.50p | 14965 |
10/05/2019 | 94.50p | 97.00p | 92.00p | 94.50p | 42351 |
09/05/2019 | 92.50p | 94.50p | 91.05p | 94.50p | 26482 |
08/05/2019 | 92.50p | 94.90p | 90.10p | 92.50p | 28663 |
07/05/2019 | 92.50p | 94.90p | 91.10p | 92.50p | 20957 |
03/05/2019 | 92.50p | 94.90p | 91.10p | 92.50p | 74589 |
02/05/2019 | 92.50p | 94.90p | 90.00p | 92.50p | 39214 |
01/05/2019 | 92.50p | 94.90p | 90.00p | 92.50p | 46049 |
30/04/2019 | 93.50p | 94.50p | 90.00p | 92.50p | 88342 |
29/04/2019 | 89.50p | 93.50p | 87.01p | 93.50p | 413498 |
26/04/2019 | 92.50p | 92.50p | 85.00p | 89.50p | 189489 |
25/04/2019 | 92.50p | 92.50p | 90.10p | 92.50p | 66968 |
24/04/2019 | 92.50p | 92.50p | 90.10p | 92.50p | 43474 |
23/04/2019 | 92.50p | 94.70p | 90.10p | 92.50p | 86916 |
18/04/2019 | 92.50p | 95.00p | 90.10p | 92.00p | 73242 |
17/04/2019 | 96.50p | 96.50p | 90.00p | 90.00p | 71596 |
16/04/2019 | 100.50p | 100.50p | 95.00p | 96.50p | 63263 |
15/04/2019 | 100.50p | 100.50p | 98.00p | 100.50p | 13937 |
12/04/2019 | 100.50p | 100.50p | 98.10p | 100.50p | 11288 |
11/04/2019 | 100.50p | 100.50p | 98.10p | 100.50p | 17143 |
10/04/2019 | 100.50p | 100.50p | 98.10p | 100.50p | 10339 |
09/04/2019 | 100.00p | 100.50p | 98.01p | 100.50p | 63262 |
08/04/2019 | 102.50p | 105.00p | 99.90p | 100.00p | 37697 |
05/04/2019 | 102.50p | 102.50p | 100.00p | 102.50p | 21072 |
04/04/2019 | 102.50p | 102.50p | 100.00p | 102.50p | 26209 |
03/04/2019 | 102.50p | 103.95p | 100.00p | 102.50p | 12149 |
02/04/2019 | 102.50p | 102.80p | 100.55p | 102.50p | 12380 |
01/04/2019 | 105.50p | 105.50p | 100.55p | 102.50p | 21098 |
29/03/2019 | 107.50p | 107.50p | 103.10p | 105.50p | 6050 |
28/03/2019 | 105.50p | 106.99p | 105.50p | 106.50p | 2142 |
27/03/2019 | 105.50p | 107.00p | 103.75p | 105.50p | 10677 |
26/03/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
25/03/2019 | 105.50p | 107.50p | 103.50p | 105.50p | 4200 |
22/03/2019 | 107.50p | 108.00p | 105.00p | 105.50p | 39395 |
21/03/2019 | 110.50p | 110.50p | 108.10p | 109.00p | 21646 |
20/03/2019 | 110.50p | 112.90p | 108.55p | 110.50p | 12696 |
19/03/2019 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
18/03/2019 | 110.50p | 112.90p | 108.55p | 110.50p | 5598 |
15/03/2019 | 113.00p | 113.00p | 108.55p | 110.50p | 4178 |
14/03/2019 | 112.00p | 115.50p | 111.20p | 113.00p | 19953 |
13/03/2019 | 112.00p | 112.80p | 111.40p | 112.00p | 4487 |
12/03/2019 | 120.50p | 120.50p | 111.40p | 112.00p | 22017 |
11/03/2019 | 120.50p | 120.50p | 118.00p | 120.50p | 6072 |
08/03/2019 | 122.50p | 124.90p | 118.30p | 120.50p | 18425 |
07/03/2019 | 119.50p | 125.00p | 119.50p | 122.50p | 16740 |
06/03/2019 | 113.50p | 122.00p | 113.50p | 119.50p | 7420 |
05/03/2019 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
04/03/2019 | 113.50p | 116.00p | 113.50p | 113.50p | 5572 |
01/03/2019 | 112.50p | 116.00p | 112.50p | 113.50p | 7230 |
28/02/2019 | 116.50p | 117.70p | 113.00p | 113.00p | 6671 |
27/02/2019 | 117.50p | 119.90p | 117.50p | 117.50p | 7157 |
26/02/2019 | 117.50p | 120.00p | 115.00p | 117.50p | 13754 |
25/02/2019 | 119.50p | 121.99p | 117.50p | 117.50p | 32000 |
22/02/2019 | 119.50p | 121.99p | 119.10p | 119.50p | 6527 |
21/02/2019 | 117.50p | 121.50p | 117.50p | 119.50p | 7875 |
20/02/2019 | 118.50p | 120.90p | 117.05p | 117.50p | 2787 |
19/02/2019 | 121.50p | 122.90p | 118.50p | 118.50p | 11673 |
18/02/2019 | 121.50p | 121.50p | 120.63p | 121.50p | 3833 |
15/02/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
14/02/2019 | 121.50p | 122.94p | 121.50p | 121.50p | 681 |
13/02/2019 | 121.50p | 125.00p | 118.05p | 122.50p | 119689 |
12/02/2019 | 117.50p | 124.50p | 115.00p | 122.50p | 35873 |
11/02/2019 | 117.50p | 120.00p | 117.50p | 117.50p | 6214 |
08/02/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 6962 |
07/02/2019 | 117.50p | 119.50p | 117.50p | 117.50p | 6050 |
06/02/2019 | 117.50p | 119.90p | 117.50p | 117.50p | 4655 |
05/02/2019 | 117.50p | 119.90p | 115.00p | 117.50p | 512 |
04/02/2019 | 117.50p | 119.90p | 115.00p | 117.50p | 41098 |
01/02/2019 | 115.50p | 119.50p | 115.50p | 117.50p | 25380 |
31/01/2019 | 112.50p | 117.50p | 110.00p | 115.50p | 68146 |
30/01/2019 | 110.00p | 111.45p | 108.10p | 109.50p | 33460 |
29/01/2019 | 107.50p | 111.45p | 107.50p | 110.00p | 17770 |
28/01/2019 | 107.50p | 109.90p | 107.50p | 107.50p | 20490 |
25/01/2019 | 110.50p | 110.50p | 107.50p | 107.50p | 10362 |
24/01/2019 | 110.50p | 112.90p | 110.10p | 110.50p | 4838 |
23/01/2019 | 114.50p | 114.50p | 108.50p | 110.50p | 9974 |
22/01/2019 | 109.50p | 115.00p | 109.50p | 114.50p | 30376 |
21/01/2019 | 107.50p | 109.50p | 107.50p | 108.50p | 8406 |
18/01/2019 | 107.50p | 107.50p | 106.50p | 107.50p | 740 |
17/01/2019 | 106.50p | 108.00p | 106.50p | 107.50p | 5480 |
16/01/2019 | 105.50p | 107.97p | 105.00p | 106.50p | 13629 |
15/01/2019 | 105.50p | 106.90p | 104.20p | 105.50p | 8500 |
14/01/2019 | 106.50p | 108.00p | 104.10p | 105.50p | 13892 |
11/01/2019 | 105.50p | 108.00p | 104.05p | 106.50p | 9027 |
10/01/2019 | 105.50p | 106.44p | 105.50p | 105.50p | 6534 |
09/01/2019 | 105.50p | 107.90p | 104.05p | 105.50p | 49283 |
08/01/2019 | 107.50p | 107.50p | 105.50p | 105.50p | 12124 |
07/01/2019 | 107.50p | 109.50p | 105.00p | 107.50p | 17710 |
04/01/2019 | 107.50p | 108.90p | 105.00p | 107.50p | 17341 |
03/01/2019 | 107.50p | 107.50p | 105.10p | 107.50p | 1456 |
02/01/2019 | 107.50p | 110.00p | 107.50p | 107.50p | 644 |
31/12/2018 | 107.50p | 109.50p | 107.50p | 107.50p | 5974 |
28/12/2018 | 102.50p | 109.50p | 102.50p | 107.50p | 23663 |
27/12/2018 | 102.50p | 105.00p | 101.10p | 102.50p | 4994 |
24/12/2018 | 102.50p | 105.00p | 101.10p | 102.50p | 1294 |
21/12/2018 | 102.50p | 104.50p | 100.50p | 102.50p | 13729 |
20/12/2018 | 105.50p | 105.50p | 100.25p | 102.50p | 27364 |
19/12/2018 | 105.50p | 105.50p | 103.10p | 105.50p | 2499 |
18/12/2018 | 105.50p | 105.50p | 103.00p | 105.50p | 4952 |
17/12/2018 | 105.50p | 107.00p | 103.00p | 105.50p | 18133 |
14/12/2018 | 110.50p | 110.50p | 103.50p | 105.50p | 19195 |
13/12/2018 | 114.00p | 114.00p | 108.00p | 110.50p | 29631 |
12/12/2018 | 115.50p | 115.50p | 113.30p | 115.50p | 657 |
11/12/2018 | 114.00p | 115.50p | 113.10p | 115.50p | 3807 |
10/12/2018 | 119.00p | 119.00p | 113.10p | 114.00p | 30877 |
07/12/2018 | 121.00p | 121.00p | 119.00p | 119.00p | 8250 |
06/12/2018 | 123.50p | 123.50p | 121.00p | 121.00p | 4750 |
05/12/2018 | 124.50p | 124.50p | 122.00p | 123.50p | 9976 |
04/12/2018 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
03/12/2018 | 126.50p | 126.50p | 124.15p | 125.50p | 21174 |
30/11/2018 | 126.50p | 126.70p | 126.50p | 126.50p | 200 |
29/11/2018 | 126.50p | 126.70p | 124.15p | 126.50p | 2637 |
28/11/2018 | 126.50p | 127.00p | 125.00p | 126.50p | 15503 |
27/11/2018 | 124.50p | 126.50p | 124.50p | 126.50p | 8711 |
26/11/2018 | 125.50p | 125.50p | 124.15p | 125.50p | 18235 |
23/11/2018 | 128.50p | 128.53p | 123.25p | 125.50p | 39881 |
22/11/2018 | 128.50p | 129.50p | 128.35p | 128.50p | 4217 |
*Close Price adjusted for both dividends and splits