Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/08/2019 | 70.20p | 70.21p | 68.00p | 68.50p | 462942 |
22/08/2019 | 68.00p | 70.20p | 68.00p | 68.50p | 223512 |
21/08/2019 | 68.00p | 71.31p | 68.00p | 69.60p | 567004 |
20/08/2019 | 71.80p | 71.80p | 69.52p | 69.70p | 131643 |
19/08/2019 | 70.00p | 72.83p | 69.00p | 69.60p | 693845 |
16/08/2019 | 71.40p | 73.10p | 70.50p | 72.00p | 844749 |
15/08/2019 | 72.00p | 73.20p | 70.10p | 72.10p | 226530 |
14/08/2019 | 73.60p | 73.70p | 72.68p | 73.00p | 171288 |
13/08/2019 | 72.00p | 74.30p | 72.00p | 73.20p | 259594 |
12/08/2019 | 73.90p | 74.60p | 72.00p | 72.80p | 558014 |
09/08/2019 | 70.30p | 73.70p | 70.30p | 72.80p | 650923 |
08/08/2019 | 69.10p | 73.36p | 69.10p | 72.50p | 518599 |
07/08/2019 | 70.30p | 72.40p | 69.90p | 72.10p | 383147 |
06/08/2019 | 71.60p | 73.80p | 70.43p | 72.40p | 472160 |
05/08/2019 | 71.80p | 72.70p | 70.20p | 71.80p | 694741 |
02/08/2019 | 70.50p | 72.82p | 68.85p | 72.00p | 1047746 |
01/08/2019 | 71.60p | 71.86p | 70.00p | 71.20p | 147384 |
31/07/2019 | 70.90p | 71.20p | 68.00p | 70.80p | 486802 |
30/07/2019 | 68.30p | 71.07p | 67.10p | 70.00p | 693474 |
29/07/2019 | 71.40p | 71.71p | 68.00p | 69.00p | 644765 |
26/07/2019 | 71.30p | 71.55p | 68.00p | 68.40p | 247298 |
25/07/2019 | 68.80p | 71.80p | 68.60p | 69.80p | 1132624 |
24/07/2019 | 68.00p | 70.80p | 68.00p | 70.40p | 366024 |
23/07/2019 | 68.80p | 71.10p | 68.80p | 69.80p | 565240 |
22/07/2019 | 70.00p | 70.00p | 69.10p | 70.00p | 471131 |
19/07/2019 | 69.00p | 70.00p | 68.30p | 69.40p | 1240941 |
18/07/2019 | 67.10p | 69.70p | 67.00p | 69.00p | 1546168 |
17/07/2019 | 69.20p | 70.56p | 66.10p | 67.20p | 1265481 |
16/07/2019 | 67.50p | 69.80p | 67.00p | 67.10p | 304986 |
15/07/2019 | 66.90p | 69.71p | 66.70p | 67.90p | 281614 |
12/07/2019 | 69.00p | 69.60p | 68.10p | 68.80p | 253054 |
11/07/2019 | 66.10p | 70.90p | 66.10p | 68.90p | 983629 |
10/07/2019 | 67.10p | 69.60p | 66.10p | 68.40p | 565944 |
09/07/2019 | 67.60p | 69.30p | 67.60p | 67.60p | 217912 |
08/07/2019 | 68.20p | 69.60p | 67.10p | 68.60p | 311822 |
05/07/2019 | 69.20p | 71.34p | 68.49p | 68.70p | 1840786 |
04/07/2019 | 69.30p | 72.70p | 67.70p | 69.50p | 384632 |
03/07/2019 | 66.00p | 72.10p | 66.00p | 71.90p | 286520 |
02/07/2019 | 65.00p | 69.80p | 65.00p | 68.10p | 697453 |
01/07/2019 | 70.10p | 70.10p | 65.00p | 65.90p | 746011 |
28/06/2019 | 71.00p | 71.20p | 67.26p | 68.00p | 695120 |
27/06/2019 | 72.90p | 73.80p | 70.90p | 71.10p | 1687851 |
26/06/2019 | 73.00p | 73.60p | 70.88p | 72.90p | 311201 |
25/06/2019 | 70.30p | 72.90p | 69.22p | 71.80p | 606800 |
24/06/2019 | 70.90p | 72.20p | 68.70p | 70.50p | 828514 |
21/06/2019 | 70.10p | 71.40p | 70.10p | 70.90p | 1677425 |
20/06/2019 | 71.50p | 72.00p | 71.50p | 71.50p | 1095723 |
19/06/2019 | 72.00p | 73.40p | 71.06p | 72.60p | 310712 |
18/06/2019 | 75.10p | 75.20p | 71.10p | 71.80p | 1465359 |
17/06/2019 | 77.10p | 77.10p | 74.76p | 75.40p | 435261 |
14/06/2019 | 75.40p | 77.10p | 75.40p | 76.10p | 348695 |
13/06/2019 | 76.20p | 77.00p | 75.90p | 76.50p | 791483 |
12/06/2019 | 76.90p | 77.50p | 76.10p | 76.70p | 613033 |
11/06/2019 | 77.20p | 77.20p | 76.40p | 77.00p | 675868 |
10/06/2019 | 78.00p | 78.44p | 76.70p | 76.80p | 382663 |
07/06/2019 | 78.90p | 78.90p | 77.10p | 78.90p | 191455 |
06/06/2019 | 79.00p | 79.00p | 76.30p | 78.00p | 524063 |
05/06/2019 | 77.40p | 78.50p | 77.40p | 78.40p | 129679 |
04/06/2019 | 77.40p | 78.20p | 77.00p | 77.80p | 136888 |
03/06/2019 | 76.90p | 78.90p | 75.73p | 78.00p | 410113 |
31/05/2019 | 77.80p | 78.80p | 76.49p | 78.30p | 292950 |
30/05/2019 | 75.10p | 79.80p | 75.10p | 77.70p | 1244230 |
29/05/2019 | 75.20p | 77.00p | 75.20p | 76.80p | 379121 |
28/05/2019 | 79.80p | 79.80p | 76.00p | 77.70p | 937934 |
24/05/2019 | 75.50p | 78.20p | 75.50p | 77.50p | 1084977 |
23/05/2019 | 76.30p | 79.10p | 75.00p | 76.80p | 1831114 |
22/05/2019 | 77.50p | 79.80p | 77.15p | 78.60p | 566512 |
21/05/2019 | 80.40p | 80.40p | 76.83p | 78.10p | 357014 |
20/05/2019 | 78.70p | 79.70p | 76.70p | 78.10p | 2058985 |
17/05/2019 | 78.70p | 78.80p | 77.00p | 77.10p | 810132 |
16/05/2019 | 76.90p | 78.90p | 76.00p | 77.50p | 2364718 |
15/05/2019 | 79.20p | 79.90p | 76.70p | 76.80p | 1101197 |
14/05/2019 | 80.30p | 81.64p | 78.20p | 79.10p | 391614 |
13/05/2019 | 80.10p | 81.00p | 77.50p | 79.10p | 426713 |
10/05/2019 | 79.80p | 81.00p | 79.00p | 80.40p | 792998 |
09/05/2019 | 79.90p | 80.16p | 78.78p | 79.20p | 446871 |
08/05/2019 | 78.30p | 80.00p | 78.30p | 79.30p | 250235 |
07/05/2019 | 78.70p | 79.80p | 77.30p | 79.50p | 355503 |
03/05/2019 | 78.40p | 79.80p | 78.40p | 79.80p | 457330 |
02/05/2019 | 78.60p | 79.00p | 78.60p | 78.60p | 299410 |
01/05/2019 | 79.00p | 80.00p | 78.40p | 78.70p | 284150 |
30/04/2019 | 78.80p | 79.00p | 77.04p | 78.60p | 444169 |
29/04/2019 | 76.00p | 78.90p | 76.00p | 77.50p | 742908 |
26/04/2019 | 77.00p | 78.20p | 75.95p | 77.20p | 545247 |
25/04/2019 | 75.00p | 78.00p | 75.00p | 76.80p | 302541 |
24/04/2019 | 78.00p | 78.00p | 75.70p | 75.70p | 830996 |
23/04/2019 | 77.20p | 79.62p | 76.40p | 76.40p | 486139 |
18/04/2019 | 79.80p | 81.00p | 75.00p | 77.90p | 1189615 |
17/04/2019 | 79.60p | 79.90p | 77.20p | 78.80p | 436946 |
16/04/2019 | 80.70p | 81.00p | 78.50p | 79.00p | 569545 |
15/04/2019 | 79.00p | 82.40p | 77.61p | 80.20p | 1320816 |
12/04/2019 | 77.10p | 79.30p | 76.70p | 78.00p | 354734 |
11/04/2019 | 76.30p | 78.70p | 76.30p | 78.00p | 582742 |
10/04/2019 | 80.10p | 80.77p | 76.11p | 77.40p | 685349 |
09/04/2019 | 74.00p | 77.60p | 74.00p | 77.00p | 331758 |
08/04/2019 | 75.00p | 77.60p | 73.30p | 75.60p | 633027 |
05/04/2019 | 71.00p | 75.00p | 70.00p | 74.00p | 1297570 |
04/04/2019 | 72.00p | 75.00p | 72.00p | 72.60p | 418026 |
03/04/2019 | 70.10p | 74.80p | 70.10p | 71.00p | 309026 |
02/04/2019 | 71.00p | 74.00p | 68.60p | 73.00p | 509394 |
01/04/2019 | 69.00p | 71.80p | 67.00p | 71.00p | 951109 |
29/03/2019 | 71.80p | 71.80p | 69.40p | 70.00p | 263710 |
28/03/2019 | 69.60p | 71.60p | 68.20p | 71.40p | 617654 |
27/03/2019 | 68.40p | 69.88p | 68.40p | 69.60p | 236670 |
26/03/2019 | 64.00p | 70.00p | 64.00p | 68.00p | 1058678 |
25/03/2019 | 64.00p | 66.80p | 63.80p | 64.60p | 769809 |
22/03/2019 | 64.60p | 64.60p | 63.34p | 63.80p | 646641 |
21/03/2019 | 64.00p | 64.20p | 62.60p | 63.80p | 2160501 |
20/03/2019 | 65.00p | 65.00p | 62.00p | 63.40p | 495077 |
19/03/2019 | 63.80p | 65.80p | 63.40p | 64.80p | 450575 |
18/03/2019 | 63.40p | 66.00p | 62.80p | 65.00p | 1072999 |
15/03/2019 | 65.60p | 65.60p | 63.00p | 63.00p | 661770 |
14/03/2019 | 63.80p | 65.40p | 63.43p | 64.20p | 479074 |
13/03/2019 | 64.00p | 65.80p | 63.20p | 63.60p | 760077 |
12/03/2019 | 65.00p | 66.00p | 64.00p | 64.60p | 308194 |
11/03/2019 | 63.60p | 65.86p | 63.60p | 65.00p | 277994 |
08/03/2019 | 65.00p | 67.00p | 65.00p | 65.80p | 2551769 |
07/03/2019 | 67.00p | 67.00p | 65.00p | 65.20p | 314672 |
06/03/2019 | 66.00p | 67.60p | 65.40p | 66.40p | 423180 |
05/03/2019 | 65.20p | 67.00p | 65.20p | 66.20p | 218012 |
04/03/2019 | 65.60p | 68.47p | 65.00p | 65.40p | 197987 |
01/03/2019 | 65.40p | 67.00p | 65.20p | 66.40p | 180860 |
28/02/2019 | 65.60p | 67.71p | 65.60p | 66.40p | 1119319 |
27/02/2019 | 66.60p | 68.00p | 64.05p | 66.40p | 600952 |
26/02/2019 | 66.00p | 67.00p | 63.40p | 65.40p | 822062 |
25/02/2019 | 64.60p | 68.80p | 64.40p | 67.20p | 367242 |
22/02/2019 | 65.00p | 66.60p | 63.00p | 64.80p | 1428493 |
21/02/2019 | 65.60p | 67.80p | 65.40p | 65.60p | 412349 |
20/02/2019 | 66.80p | 69.00p | 65.00p | 67.00p | 1713575 |
19/02/2019 | 66.80p | 68.80p | 66.00p | 68.00p | 227355 |
18/02/2019 | 66.00p | 67.87p | 66.00p | 66.40p | 179988 |
15/02/2019 | 65.00p | 67.60p | 65.00p | 66.20p | 185731 |
14/02/2019 | 66.00p | 69.00p | 65.60p | 66.80p | 268492 |
13/02/2019 | 66.00p | 68.20p | 66.00p | 67.00p | 373810 |
12/02/2019 | 66.00p | 67.80p | 66.00p | 67.40p | 236011 |
11/02/2019 | 69.00p | 70.00p | 66.20p | 66.20p | 369258 |
08/02/2019 | 66.00p | 70.17p | 66.00p | 68.00p | 380032 |
07/02/2019 | 66.40p | 70.00p | 66.40p | 68.00p | 416462 |
06/02/2019 | 66.20p | 70.00p | 66.20p | 69.40p | 674305 |
05/02/2019 | 65.00p | 70.60p | 65.00p | 67.80p | 746753 |
04/02/2019 | 63.00p | 67.00p | 63.00p | 66.80p | 223449 |
01/02/2019 | 62.60p | 64.80p | 61.00p | 64.00p | 434158 |
31/01/2019 | 62.00p | 65.80p | 62.00p | 64.00p | 1721534 |
30/01/2019 | 62.00p | 63.80p | 62.00p | 62.60p | 138914 |
29/01/2019 | 61.00p | 64.00p | 61.00p | 62.00p | 1877554 |
28/01/2019 | 64.00p | 64.00p | 61.00p | 61.00p | 271486 |
25/01/2019 | 62.20p | 63.78p | 62.00p | 62.20p | 287314 |
24/01/2019 | 61.60p | 64.00p | 61.60p | 62.00p | 698871 |
23/01/2019 | 64.00p | 65.80p | 63.00p | 63.00p | 959747 |
22/01/2019 | 64.80p | 66.00p | 64.03p | 65.00p | 177075 |
21/01/2019 | 63.00p | 66.90p | 63.00p | 65.20p | 718322 |
18/01/2019 | 63.20p | 64.00p | 62.00p | 63.20p | 287197 |
17/01/2019 | 61.40p | 63.40p | 61.00p | 62.60p | 374832 |
16/01/2019 | 61.00p | 63.00p | 59.15p | 61.60p | 423920 |
15/01/2019 | 62.00p | 63.00p | 59.20p | 60.00p | 1191686 |
14/01/2019 | 64.80p | 65.00p | 62.00p | 63.00p | 410804 |
11/01/2019 | 64.00p | 67.00p | 63.42p | 63.80p | 1415604 |
10/01/2019 | 64.40p | 67.00p | 64.40p | 64.80p | 341198 |
09/01/2019 | 65.60p | 67.36p | 64.20p | 64.40p | 433986 |
08/01/2019 | 69.80p | 69.80p | 65.60p | 68.00p | 282269 |
07/01/2019 | 68.20p | 69.00p | 66.60p | 69.00p | 161431 |
04/01/2019 | 66.20p | 69.80p | 65.60p | 68.00p | 176039 |
03/01/2019 | 66.20p | 68.00p | 65.40p | 67.00p | 358491 |
02/01/2019 | 66.20p | 67.35p | 64.60p | 65.80p | 403407 |
31/12/2018 | 66.00p | 67.00p | 64.40p | 67.00p | 155272 |
28/12/2018 | 65.40p | 67.31p | 64.80p | 67.00p | 81432 |
27/12/2018 | 66.00p | 68.99p | 64.20p | 65.20p | 178862 |
24/12/2018 | 70.60p | 70.60p | 67.00p | 69.40p | 70055 |
21/12/2018 | 68.00p | 70.00p | 67.20p | 69.80p | 212270 |
20/12/2018 | 68.60p | 70.18p | 66.20p | 70.00p | 393753 |
19/12/2018 | 69.00p | 70.45p | 68.00p | 69.20p | 334477 |
18/12/2018 | 68.00p | 71.60p | 66.00p | 70.40p | 689848 |
17/12/2018 | 68.00p | 69.00p | 66.20p | 68.00p | 279993 |
14/12/2018 | 65.60p | 67.20p | 65.60p | 67.20p | 196123 |
13/12/2018 | 66.00p | 67.80p | 66.00p | 67.60p | 146199 |
12/12/2018 | 66.00p | 67.40p | 65.00p | 67.40p | 368077 |
11/12/2018 | 67.80p | 68.00p | 65.27p | 65.80p | 148257 |
10/12/2018 | 67.80p | 67.80p | 65.60p | 66.80p | 424652 |
07/12/2018 | 66.40p | 67.60p | 64.50p | 64.80p | 913326 |
06/12/2018 | 68.00p | 68.00p | 63.40p | 64.20p | 508020 |
05/12/2018 | 69.00p | 69.00p | 66.67p | 67.00p | 203978 |
04/12/2018 | 66.80p | 68.60p | 65.90p | 68.00p | 475567 |
03/12/2018 | 66.80p | 68.80p | 66.07p | 68.80p | 278883 |
30/11/2018 | 69.00p | 69.80p | 65.60p | 69.80p | 904594 |
29/11/2018 | 65.20p | 68.40p | 65.20p | 67.80p | 223014 |
28/11/2018 | 65.00p | 68.60p | 65.00p | 66.80p | 408988 |
27/11/2018 | 66.80p | 68.60p | 64.20p | 66.60p | 625817 |
26/11/2018 | 66.40p | 68.80p | 66.00p | 67.20p | 399413 |
23/11/2018 | 65.60p | 68.00p | 65.56p | 68.00p | 652045 |
22/11/2018 | 65.60p | 66.80p | 65.09p | 66.00p | 539644 |
21/11/2018 | 64.40p | 66.00p | 63.40p | 66.00p | 472124 |
20/11/2018 | 61.20p | 65.00p | 61.20p | 64.80p | 573662 |
19/11/2018 | 63.20p | 63.82p | 62.00p | 62.00p | 369437 |
16/11/2018 | 60.00p | 63.60p | 60.00p | 63.40p | 469929 |
15/11/2018 | 68.40p | 68.40p | 60.46p | 62.80p | 890718 |
14/11/2018 | 67.00p | 67.00p | 65.00p | 65.40p | 517665 |
13/11/2018 | 66.00p | 67.60p | 65.00p | 65.40p | 1568289 |
12/11/2018 | 69.80p | 69.80p | 67.00p | 67.00p | 292765 |
09/11/2018 | 70.80p | 70.80p | 66.20p | 67.40p | 1084917 |
08/11/2018 | 71.60p | 71.60p | 68.18p | 68.20p | 686942 |
*Close Price adjusted for both dividends and splits