Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/08/2019 | 99.80p | 100.00p | 98.00p | 99.60p | 21216 |
16/08/2019 | 101.00p | 101.00p | 98.00p | 98.50p | 16479 |
15/08/2019 | 101.00p | 102.50p | 98.00p | 99.50p | 180374 |
14/08/2019 | 102.50p | 102.50p | 101.02p | 101.50p | 41865 |
13/08/2019 | 101.50p | 101.75p | 100.00p | 101.75p | 30200 |
12/08/2019 | 102.00p | 102.17p | 101.50p | 101.50p | 4101 |
09/08/2019 | 100.50p | 102.50p | 100.50p | 101.00p | 12502 |
08/08/2019 | 100.50p | 102.00p | 100.50p | 101.25p | 65615 |
07/08/2019 | 101.00p | 102.00p | 100.50p | 102.00p | 12967 |
06/08/2019 | 101.50p | 102.00p | 101.25p | 101.25p | 10019 |
05/08/2019 | 101.00p | 102.50p | 100.00p | 101.50p | 82522 |
02/08/2019 | 100.00p | 103.00p | 100.00p | 103.00p | 141464 |
01/08/2019 | 104.00p | 105.00p | 97.00p | 103.00p | 211512 |
31/07/2019 | 109.00p | 109.00p | 104.50p | 106.25p | 157619 |
30/07/2019 | 107.00p | 109.50p | 107.00p | 109.25p | 81667 |
29/07/2019 | 109.50p | 110.00p | 109.00p | 109.75p | 71534 |
26/07/2019 | 109.00p | 110.00p | 108.97p | 109.25p | 31030 |
25/07/2019 | 109.00p | 109.50p | 108.50p | 108.75p | 23212 |
24/07/2019 | 110.00p | 110.49p | 107.21p | 108.25p | 51041 |
23/07/2019 | 109.50p | 111.49p | 109.50p | 110.25p | 6702 |
22/07/2019 | 109.30p | 110.25p | 109.30p | 110.25p | 851 |
19/07/2019 | 110.00p | 111.00p | 110.00p | 110.00p | 24192 |
18/07/2019 | 111.00p | 113.01p | 110.00p | 110.50p | 25999 |
17/07/2019 | 112.00p | 112.50p | 108.00p | 111.50p | 57412 |
16/07/2019 | 113.00p | 113.35p | 111.55p | 112.50p | 896581 |
15/07/2019 | 112.00p | 113.00p | 111.02p | 112.00p | 8014 |
12/07/2019 | 112.00p | 112.50p | 111.50p | 112.50p | 5198 |
11/07/2019 | 112.00p | 112.50p | 110.00p | 112.50p | 21715 |
10/07/2019 | 112.00p | 112.00p | 108.50p | 110.25p | 31971 |
09/07/2019 | 113.00p | 113.00p | 109.00p | 111.25p | 72948 |
08/07/2019 | 114.00p | 115.50p | 111.50p | 112.50p | 56724 |
05/07/2019 | 114.50p | 115.00p | 114.00p | 115.00p | 21555 |
04/07/2019 | 115.00p | 115.34p | 113.00p | 114.75p | 18309 |
03/07/2019 | 116.34p | 116.34p | 116.00p | 116.00p | 2648 |
02/07/2019 | 116.00p | 116.50p | 115.70p | 116.25p | 3723 |
01/07/2019 | 117.50p | 117.67p | 115.00p | 115.75p | 34623 |
28/06/2019 | 116.00p | 117.50p | 115.49p | 117.50p | 7902 |
27/06/2019 | 117.00p | 118.18p | 116.00p | 116.50p | 13787 |
26/06/2019 | 117.00p | 117.51p | 116.00p | 117.00p | 30297 |
25/06/2019 | 112.00p | 118.50p | 112.00p | 118.50p | 118535 |
24/06/2019 | 112.00p | 112.50p | 111.00p | 111.50p | 25061 |
21/06/2019 | 112.00p | 112.70p | 110.50p | 111.00p | 27924 |
20/06/2019 | 112.00p | 113.00p | 111.50p | 112.00p | 16777 |
19/06/2019 | 112.00p | 112.75p | 112.00p | 112.75p | 1 |
18/06/2019 | 114.00p | 114.00p | 112.52p | 113.00p | 13390 |
17/06/2019 | 114.00p | 114.13p | 113.00p | 113.00p | 11977 |
14/06/2019 | 113.00p | 113.50p | 112.00p | 112.00p | 18459 |
13/06/2019 | 112.50p | 113.90p | 111.00p | 113.75p | 30552 |
12/06/2019 | 111.50p | 111.52p | 111.20p | 111.50p | 21560 |
11/06/2019 | 112.50p | 112.50p | 111.50p | 111.50p | 50712 |
10/06/2019 | 112.50p | 112.50p | 111.00p | 112.00p | 18846 |
07/06/2019 | 110.00p | 112.50p | 110.00p | 110.00p | 17409 |
06/06/2019 | 111.00p | 112.00p | 111.00p | 111.75p | 9743 |
05/06/2019 | 111.50p | 112.00p | 110.02p | 111.75p | 9767 |
04/06/2019 | 110.50p | 111.75p | 110.00p | 111.75p | 13667 |
03/06/2019 | 113.00p | 113.00p | 110.00p | 111.50p | 46705 |
31/05/2019 | 112.50p | 113.00p | 112.50p | 112.50p | 30157 |
30/05/2019 | 112.50p | 113.00p | 112.00p | 113.00p | 18265 |
29/05/2019 | 113.00p | 113.00p | 112.00p | 112.50p | 11423 |
28/05/2019 | 111.50p | 114.00p | 111.50p | 113.00p | 18227 |
24/05/2019 | 111.50p | 113.01p | 111.50p | 113.00p | 26816 |
23/05/2019 | 112.50p | 114.00p | 112.50p | 114.00p | 31606 |
22/05/2019 | 112.50p | 113.00p | 111.00p | 113.00p | 58636 |
21/05/2019 | 112.00p | 113.00p | 111.00p | 112.50p | 15969 |
20/05/2019 | 112.50p | 113.00p | 112.50p | 113.00p | 18645 |
17/05/2019 | 113.50p | 113.50p | 113.00p | 113.00p | 15388 |
16/05/2019 | 113.50p | 113.50p | 112.00p | 112.50p | 13135 |
15/05/2019 | 113.50p | 113.50p | 112.50p | 112.75p | 5100 |
14/05/2019 | 112.00p | 112.75p | 110.50p | 112.75p | 5658 |
13/05/2019 | 111.50p | 112.50p | 110.56p | 112.50p | 5327 |
10/05/2019 | 113.50p | 113.50p | 111.50p | 113.00p | 13609 |
09/05/2019 | 112.50p | 113.00p | 112.00p | 112.50p | 173494 |
08/05/2019 | 112.50p | 113.50p | 112.50p | 113.25p | 11660 |
07/05/2019 | 113.00p | 113.67p | 111.02p | 111.75p | 49280 |
03/05/2019 | 112.02p | 112.86p | 111.54p | 112.75p | 12394 |
02/05/2019 | 112.86p | 112.86p | 112.50p | 112.50p | 8362 |
01/05/2019 | 113.50p | 113.53p | 112.00p | 112.50p | 22717 |
30/04/2019 | 113.50p | 114.52p | 113.50p | 114.25p | 5425 |
29/04/2019 | 115.00p | 115.00p | 114.00p | 114.25p | 18573 |
26/04/2019 | 114.75p | 114.75p | 114.02p | 114.50p | 7315 |
25/04/2019 | 115.00p | 115.00p | 114.00p | 114.25p | 24059 |
24/04/2019 | 114.50p | 114.97p | 114.50p | 114.75p | 8764 |
23/04/2019 | 115.00p | 115.00p | 114.50p | 114.75p | 8012 |
18/04/2019 | 115.50p | 115.50p | 114.00p | 114.75p | 53779 |
17/04/2019 | 114.00p | 115.50p | 113.50p | 115.00p | 8602 |
16/04/2019 | 115.00p | 115.00p | 113.00p | 114.00p | 22455 |
15/04/2019 | 115.00p | 117.50p | 114.50p | 114.50p | 10039 |
12/04/2019 | 113.00p | 116.00p | 112.50p | 115.00p | 78814 |
11/04/2019 | 113.50p | 113.50p | 112.51p | 113.00p | 10510 |
10/04/2019 | 113.00p | 113.00p | 111.00p | 112.50p | 14360 |
09/04/2019 | 114.00p | 114.00p | 112.00p | 113.75p | 12911 |
08/04/2019 | 113.50p | 114.25p | 112.50p | 113.75p | 13720 |
05/04/2019 | 113.00p | 114.50p | 112.74p | 114.50p | 19875 |
04/04/2019 | 113.00p | 113.50p | 112.44p | 113.00p | 23552 |
03/04/2019 | 114.00p | 114.48p | 112.66p | 113.25p | 19155 |
02/04/2019 | 113.50p | 114.00p | 112.50p | 113.75p | 44634 |
01/04/2019 | 114.00p | 114.50p | 113.50p | 113.50p | 15317 |
29/03/2019 | 113.00p | 115.00p | 113.00p | 115.00p | 5281 |
28/03/2019 | 113.00p | 113.00p | 111.50p | 113.00p | 22914 |
27/03/2019 | 112.50p | 112.50p | 110.00p | 111.75p | 21074 |
26/03/2019 | 112.00p | 113.00p | 110.50p | 113.00p | 29483 |
25/03/2019 | 108.00p | 112.00p | 102.50p | 112.00p | 190400 |
22/03/2019 | 116.00p | 117.50p | 114.75p | 114.75p | 16040 |
21/03/2019 | 117.00p | 117.50p | 116.50p | 117.50p | 4299 |
20/03/2019 | 114.50p | 116.60p | 114.50p | 115.50p | 25773 |
19/03/2019 | 116.50p | 117.20p | 115.10p | 117.00p | 37964 |
18/03/2019 | 115.00p | 117.35p | 115.00p | 116.50p | 84977 |
15/03/2019 | 114.00p | 114.11p | 112.00p | 113.00p | 5402 |
14/03/2019 | 109.00p | 115.00p | 108.01p | 115.00p | 195993 |
13/03/2019 | 110.00p | 110.01p | 108.50p | 109.00p | 27235 |
12/03/2019 | 112.00p | 112.00p | 108.00p | 109.00p | 199489 |
11/03/2019 | 111.00p | 111.23p | 110.00p | 110.50p | 73629 |
08/03/2019 | 112.00p | 112.50p | 111.95p | 112.00p | 17038 |
07/03/2019 | 114.00p | 114.00p | 112.10p | 112.50p | 32420 |
06/03/2019 | 113.50p | 116.75p | 111.80p | 115.00p | 75070 |
05/03/2019 | 112.00p | 114.00p | 111.69p | 112.50p | 56683 |
04/03/2019 | 112.50p | 115.50p | 112.00p | 113.25p | 18679 |
01/03/2019 | 115.50p | 115.50p | 112.50p | 113.00p | 53600 |
28/02/2019 | 114.50p | 114.50p | 111.00p | 112.50p | 14146 |
27/02/2019 | 113.00p | 113.00p | 112.50p | 113.00p | 11257 |
26/02/2019 | 114.50p | 114.50p | 112.00p | 113.25p | 11838 |
25/02/2019 | 113.00p | 113.75p | 113.00p | 113.75p | 1362 |
22/02/2019 | 113.02p | 115.00p | 113.02p | 114.00p | 14573 |
21/02/2019 | 112.50p | 114.25p | 112.50p | 114.25p | 1 |
20/02/2019 | 113.00p | 114.50p | 113.00p | 113.75p | 980 |
19/02/2019 | 113.00p | 115.13p | 113.00p | 113.75p | 18989 |
18/02/2019 | 115.50p | 115.50p | 113.50p | 114.50p | 29606 |
15/02/2019 | 112.50p | 114.00p | 112.50p | 113.75p | 15780 |
14/02/2019 | 114.00p | 114.02p | 113.00p | 114.00p | 15174 |
13/02/2019 | 114.50p | 115.00p | 112.00p | 114.00p | 39430 |
12/02/2019 | 112.00p | 114.50p | 112.00p | 113.25p | 12461 |
11/02/2019 | 116.50p | 116.50p | 111.25p | 113.50p | 2762 |
08/02/2019 | 114.50p | 115.00p | 111.50p | 112.50p | 63575 |
07/02/2019 | 111.50p | 114.00p | 111.00p | 112.25p | 30018 |
06/02/2019 | 113.50p | 117.00p | 113.00p | 113.00p | 33247 |
05/02/2019 | 117.50p | 117.50p | 115.00p | 115.50p | 7566 |
04/02/2019 | 114.00p | 116.00p | 113.05p | 115.50p | 20788 |
01/02/2019 | 117.50p | 117.50p | 114.00p | 115.25p | 18798 |
31/01/2019 | 115.00p | 117.50p | 113.50p | 115.50p | 62748 |
30/01/2019 | 117.50p | 117.50p | 114.50p | 116.00p | 6186 |
29/01/2019 | 118.00p | 118.00p | 114.00p | 114.00p | 109207 |
28/01/2019 | 117.50p | 118.00p | 115.00p | 116.50p | 33787 |
25/01/2019 | 116.00p | 117.00p | 115.00p | 117.00p | 10347 |
24/01/2019 | 117.00p | 118.62p | 115.63p | 117.75p | 29089 |
23/01/2019 | 117.00p | 118.62p | 116.50p | 117.25p | 32783 |
22/01/2019 | 118.00p | 119.00p | 117.02p | 118.75p | 34914 |
21/01/2019 | 120.00p | 120.97p | 118.25p | 118.50p | 30585 |
18/01/2019 | 118.50p | 121.00p | 118.02p | 119.75p | 15333 |
17/01/2019 | 122.50p | 122.50p | 118.03p | 119.25p | 19492 |
16/01/2019 | 120.00p | 120.80p | 119.91p | 120.00p | 7651 |
15/01/2019 | 124.00p | 124.00p | 118.50p | 120.75p | 36586 |
14/01/2019 | 123.00p | 123.00p | 120.00p | 121.00p | 120738 |
11/01/2019 | 123.00p | 123.96p | 120.85p | 123.00p | 67171 |
10/01/2019 | 122.00p | 123.50p | 119.50p | 123.00p | 148035 |
09/01/2019 | 117.00p | 123.50p | 117.00p | 121.00p | 72973 |
08/01/2019 | 120.50p | 120.50p | 116.00p | 116.00p | 49890 |
07/01/2019 | 119.50p | 124.00p | 115.00p | 118.50p | 108129 |
04/01/2019 | 112.00p | 119.50p | 112.00p | 117.00p | 52889 |
03/01/2019 | 104.50p | 111.50p | 104.50p | 111.50p | 47419 |
02/01/2019 | 102.50p | 108.50p | 102.50p | 105.00p | 17381 |
31/12/2018 | 102.00p | 104.00p | 102.00p | 104.00p | 312 |
28/12/2018 | 106.50p | 104.00p | 104.00p | 104.00p | 0 |
27/12/2018 | 106.50p | 106.50p | 104.00p | 104.00p | 4080 |
24/12/2018 | 102.50p | 105.50p | 103.75p | 103.75p | 0 |
21/12/2018 | 102.50p | 106.52p | 102.50p | 105.50p | 13701 |
20/12/2018 | 104.00p | 106.85p | 104.00p | 106.00p | 4840 |
19/12/2018 | 105.00p | 106.25p | 104.00p | 106.25p | 7050 |
18/12/2018 | 105.00p | 105.00p | 104.50p | 104.50p | 8744 |
17/12/2018 | 105.00p | 107.00p | 104.00p | 106.00p | 29378 |
14/12/2018 | 107.50p | 108.00p | 105.50p | 107.00p | 11460 |
13/12/2018 | 106.00p | 107.00p | 105.00p | 107.00p | 19242 |
12/12/2018 | 107.50p | 108.25p | 107.00p | 108.25p | 35143 |
11/12/2018 | 104.00p | 107.08p | 103.00p | 106.25p | 37016 |
10/12/2018 | 107.50p | 107.50p | 102.00p | 102.75p | 74191 |
07/12/2018 | 107.50p | 109.50p | 102.50p | 108.00p | 54019 |
06/12/2018 | 111.00p | 111.75p | 102.00p | 105.25p | 143598 |
05/12/2018 | 113.00p | 116.35p | 112.05p | 115.00p | 31653 |
04/12/2018 | 112.50p | 115.05p | 112.50p | 114.75p | 42762 |
03/12/2018 | 114.00p | 116.00p | 113.25p | 114.50p | 65657 |
30/11/2018 | 114.00p | 114.00p | 112.25p | 112.25p | 25364 |
29/11/2018 | 114.00p | 115.00p | 111.00p | 114.00p | 86099 |
28/11/2018 | 112.00p | 114.00p | 111.25p | 112.50p | 37717 |
27/11/2018 | 109.00p | 112.28p | 105.50p | 107.75p | 32982 |
26/11/2018 | 106.50p | 109.96p | 105.89p | 107.25p | 93088 |
23/11/2018 | 106.46p | 106.46p | 105.25p | 105.25p | 9392 |
22/11/2018 | 102.94p | 104.50p | 102.94p | 104.50p | 2000 |
21/11/2018 | 102.50p | 106.50p | 102.30p | 104.50p | 45077 |
20/11/2018 | 104.50p | 106.50p | 104.50p | 105.50p | 56660 |
19/11/2018 | 104.00p | 106.50p | 104.00p | 104.50p | 17951 |
16/11/2018 | 102.00p | 105.00p | 102.00p | 103.50p | 27584 |
15/11/2018 | 103.00p | 103.00p | 100.30p | 101.50p | 26800 |
14/11/2018 | 100.00p | 103.00p | 100.00p | 101.25p | 42013 |
13/11/2018 | 102.00p | 102.50p | 100.25p | 100.95p | 66163 |
12/11/2018 | 100.50p | 102.00p | 100.50p | 101.25p | 4469 |
09/11/2018 | 100.50p | 104.50p | 100.00p | 101.75p | 19317 |
08/11/2018 | 103.00p | 106.50p | 100.00p | 103.00p | 46265 |
07/11/2018 | 101.00p | 104.33p | 101.00p | 102.75p | 601 |
06/11/2018 | 103.50p | 103.50p | 100.50p | 103.00p | 10253 |
05/11/2018 | 101.00p | 107.50p | 101.00p | 106.50p | 107529 |
02/11/2018 | 99.80p | 101.00p | 97.33p | 99.85p | 95543 |
*Close Price adjusted for both dividends and splits