Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/11/2018 | 73.80p | 74.83p | 73.50p | 73.50p | 28155 |
31/10/2018 | 73.00p | 75.04p | 72.40p | 74.30p | 63008 |
30/10/2018 | 72.26p | 73.00p | 72.26p | 72.50p | 20234 |
29/10/2018 | 73.00p | 73.61p | 72.15p | 73.30p | 26842 |
26/10/2018 | 73.20p | 75.00p | 72.71p | 75.00p | 152690 |
25/10/2018 | 75.00p | 75.00p | 73.19p | 73.80p | 85660 |
24/10/2018 | 74.60p | 74.60p | 73.21p | 73.80p | 75613 |
23/10/2018 | 73.91p | 75.23p | 73.63p | 73.90p | 1559 |
22/10/2018 | 75.00p | 75.00p | 72.93p | 74.10p | 45060 |
19/10/2018 | 74.69p | 74.69p | 73.07p | 73.20p | 12602 |
18/10/2018 | 72.00p | 74.40p | 72.00p | 74.40p | 51152 |
17/10/2018 | 73.00p | 73.00p | 71.60p | 71.60p | 28285 |
16/10/2018 | 72.81p | 72.90p | 70.42p | 71.10p | 19009 |
15/10/2018 | 71.16p | 72.98p | 70.43p | 71.10p | 33522 |
12/10/2018 | 72.00p | 72.00p | 71.10p | 71.10p | 9801 |
11/10/2018 | 72.00p | 72.00p | 67.20p | 70.00p | 95198 |
10/10/2018 | 74.79p | 74.79p | 71.75p | 72.70p | 2161 |
09/10/2018 | 74.20p | 74.20p | 71.80p | 72.60p | 24668 |
08/10/2018 | 73.80p | 74.75p | 72.70p | 72.70p | 25018 |
05/10/2018 | 73.86p | 73.86p | 72.13p | 72.70p | 11142 |
04/10/2018 | 73.86p | 73.91p | 72.10p | 72.70p | 36282 |
03/10/2018 | 72.05p | 72.40p | 72.05p | 72.40p | 406477 |
02/10/2018 | 74.20p | 74.20p | 71.40p | 72.50p | 1184812 |
01/10/2018 | 72.05p | 74.07p | 72.05p | 73.30p | 20148 |
28/09/2018 | 73.80p | 74.00p | 72.95p | 73.50p | 38671 |
27/09/2018 | 72.20p | 72.80p | 70.80p | 72.80p | 54257 |
26/09/2018 | 71.00p | 71.76p | 70.00p | 71.10p | 83063 |
25/09/2018 | 72.20p | 72.20p | 70.44p | 71.30p | 74981 |
24/09/2018 | 73.80p | 73.80p | 71.00p | 71.90p | 56905 |
21/09/2018 | 71.00p | 73.91p | 70.00p | 72.50p | 249188 |
20/09/2018 | 69.80p | 70.88p | 69.80p | 69.80p | 217810 |
19/09/2018 | 67.00p | 69.20p | 66.06p | 69.20p | 92333 |
18/09/2018 | 66.80p | 67.00p | 65.00p | 66.00p | 61726 |
17/09/2018 | 65.52p | 66.50p | 65.52p | 66.00p | 34258 |
14/09/2018 | 65.51p | 66.36p | 65.16p | 65.70p | 28104 |
13/09/2018 | 65.80p | 66.55p | 65.67p | 66.10p | 27976 |
12/09/2018 | 65.84p | 66.58p | 65.80p | 66.20p | 1063793 |
11/09/2018 | 65.40p | 66.60p | 65.40p | 66.20p | 22133 |
10/09/2018 | 66.80p | 66.80p | 65.39p | 66.80p | 40690 |
07/09/2018 | 66.00p | 66.00p | 65.60p | 66.00p | 39540 |
06/09/2018 | 65.20p | 66.10p | 65.00p | 66.10p | 65120 |
05/09/2018 | 65.00p | 66.00p | 65.00p | 66.00p | 48419 |
04/09/2018 | 66.00p | 66.00p | 65.00p | 65.90p | 78609 |
03/09/2018 | 66.82p | 69.23p | 66.38p | 67.90p | 18586 |
31/08/2018 | 67.02p | 68.70p | 67.02p | 68.70p | 48151 |
30/08/2018 | 66.60p | 68.70p | 66.60p | 68.70p | 46908 |
29/08/2018 | 70.80p | 70.80p | 66.84p | 68.90p | 26303 |
28/08/2018 | 68.40p | 68.60p | 66.84p | 68.60p | 22312 |
24/08/2018 | 68.60p | 69.40p | 68.00p | 68.90p | 22831 |
23/08/2018 | 69.40p | 69.40p | 69.40p | 69.40p | 6973 |
22/08/2018 | 68.00p | 69.40p | 68.00p | 69.40p | 15223 |
21/08/2018 | 68.28p | 69.40p | 68.28p | 69.40p | 13794 |
20/08/2018 | 68.28p | 69.40p | 68.28p | 69.40p | 2406 |
17/08/2018 | 68.00p | 69.40p | 68.90p | 69.40p | 0 |
16/08/2018 | 68.00p | 68.90p | 66.56p | 68.90p | 67329 |
15/08/2018 | 68.20p | 69.05p | 66.56p | 67.90p | 32749 |
14/08/2018 | 68.20p | 69.50p | 68.20p | 69.10p | 23195 |
13/08/2018 | 68.76p | 70.10p | 68.45p | 69.50p | 26137 |
10/08/2018 | 70.00p | 70.00p | 68.50p | 70.00p | 14864 |
09/08/2018 | 71.10p | 71.10p | 69.25p | 70.50p | 44339 |
08/08/2018 | 69.20p | 71.04p | 69.00p | 70.50p | 24868 |
07/08/2018 | 69.25p | 71.12p | 69.25p | 70.50p | 24722 |
06/08/2018 | 69.20p | 72.22p | 69.20p | 71.00p | 8630 |
03/08/2018 | 70.14p | 71.00p | 70.00p | 71.00p | 24756 |
02/08/2018 | 72.76p | 72.76p | 69.20p | 71.00p | 23163 |
01/08/2018 | 72.44p | 72.76p | 71.00p | 71.00p | 11504 |
31/07/2018 | 72.44p | 72.80p | 70.14p | 71.00p | 28904 |
30/07/2018 | 72.34p | 72.80p | 69.26p | 71.00p | 44713 |
27/07/2018 | 70.00p | 72.54p | 70.00p | 70.50p | 65980 |
26/07/2018 | 72.00p | 72.00p | 69.60p | 69.60p | 57145 |
25/07/2018 | 71.80p | 71.80p | 68.96p | 70.10p | 20501 |
24/07/2018 | 69.80p | 71.80p | 69.20p | 70.40p | 66472 |
23/07/2018 | 69.62p | 69.62p | 68.00p | 68.90p | 19652 |
20/07/2018 | 69.62p | 69.78p | 68.00p | 68.90p | 17839 |
19/07/2018 | 69.58p | 69.62p | 68.90p | 68.90p | 5878 |
18/07/2018 | 67.40p | 69.67p | 67.40p | 68.30p | 49565 |
17/07/2018 | 69.00p | 69.50p | 67.95p | 69.50p | 49109 |
16/07/2018 | 69.80p | 69.80p | 67.15p | 67.90p | 26732 |
13/07/2018 | 68.40p | 69.54p | 68.02p | 69.00p | 67756 |
12/07/2018 | 68.02p | 68.12p | 66.55p | 68.10p | 18428 |
11/07/2018 | 68.20p | 68.53p | 66.20p | 68.30p | 36669 |
10/07/2018 | 68.60p | 70.72p | 66.96p | 68.50p | 169732 |
09/07/2018 | 68.70p | 69.40p | 68.29p | 69.40p | 92041 |
06/07/2018 | 68.66p | 70.10p | 68.62p | 70.10p | 6973 |
05/07/2018 | 68.66p | 70.67p | 68.66p | 70.10p | 5706 |
04/07/2018 | 70.86p | 70.86p | 68.66p | 70.10p | 10721 |
03/07/2018 | 71.20p | 71.40p | 69.54p | 70.10p | 26297 |
02/07/2018 | 69.20p | 70.20p | 69.20p | 70.20p | 23341 |
29/06/2018 | 69.72p | 70.00p | 69.68p | 70.00p | 23332 |
28/06/2018 | 71.11p | 71.13p | 69.20p | 70.30p | 31218 |
27/06/2018 | 70.07p | 71.14p | 69.86p | 70.30p | 16258 |
26/06/2018 | 71.40p | 71.40p | 67.80p | 70.30p | 15067 |
25/06/2018 | 69.20p | 71.40p | 67.62p | 69.50p | 15095 |
22/06/2018 | 68.65p | 71.20p | 68.65p | 69.20p | 12673 |
21/06/2018 | 70.66p | 71.16p | 68.54p | 69.20p | 49153 |
20/06/2018 | 68.28p | 70.74p | 68.28p | 69.10p | 18308 |
19/06/2018 | 70.99p | 70.99p | 68.83p | 69.10p | 25198 |
18/06/2018 | 70.43p | 70.96p | 69.10p | 69.10p | 14680 |
15/06/2018 | 70.00p | 70.43p | 68.42p | 69.10p | 52293 |
14/06/2018 | 71.00p | 71.00p | 68.43p | 69.10p | 24778 |
13/06/2018 | 68.81p | 70.97p | 68.81p | 69.20p | 41186 |
12/06/2018 | 71.00p | 71.00p | 67.20p | 68.90p | 18670 |
11/06/2018 | 70.60p | 70.60p | 68.62p | 68.90p | 30185 |
08/06/2018 | 70.49p | 70.89p | 68.62p | 69.10p | 11917 |
07/06/2018 | 70.00p | 70.39p | 68.04p | 69.10p | 52248 |
06/06/2018 | 69.80p | 70.60p | 68.00p | 69.10p | 110935 |
05/06/2018 | 69.80p | 69.94p | 68.40p | 68.90p | 58264 |
04/06/2018 | 68.20p | 70.22p | 68.20p | 69.20p | 66036 |
01/06/2018 | 68.20p | 70.12p | 68.20p | 69.40p | 66479 |
31/05/2018 | 70.24p | 70.24p | 68.65p | 69.40p | 35674 |
30/05/2018 | 70.44p | 70.45p | 68.73p | 69.40p | 4586 |
29/05/2018 | 68.40p | 70.58p | 68.40p | 69.60p | 42442 |
25/05/2018 | 70.00p | 70.16p | 70.00p | 70.00p | 53792 |
24/05/2018 | 70.20p | 70.20p | 68.53p | 69.20p | 19427 |
23/05/2018 | 70.00p | 70.20p | 70.00p | 70.20p | 56386 |
22/05/2018 | 70.00p | 70.71p | 68.20p | 69.00p | 22680 |
21/05/2018 | 69.60p | 72.00p | 68.83p | 70.00p | 26861 |
18/05/2018 | 70.97p | 71.00p | 69.08p | 70.00p | 30977 |
17/05/2018 | 70.80p | 70.80p | 70.19p | 70.50p | 55659 |
16/05/2018 | 69.80p | 70.39p | 68.68p | 69.50p | 70246 |
15/05/2018 | 70.62p | 70.62p | 69.50p | 69.50p | 7078 |
14/05/2018 | 70.62p | 70.62p | 68.93p | 69.50p | 12608 |
11/05/2018 | 70.49p | 70.72p | 68.49p | 69.60p | 24945 |
10/05/2018 | 68.20p | 70.80p | 68.20p | 69.50p | 64323 |
09/05/2018 | 70.09p | 70.10p | 70.09p | 70.10p | 1426 |
08/05/2018 | 68.20p | 70.38p | 68.20p | 69.50p | 35440 |
04/05/2018 | 70.00p | 71.00p | 68.24p | 69.50p | 24266 |
03/05/2018 | 68.23p | 71.16p | 68.23p | 70.00p | 6578 |
02/05/2018 | 71.58p | 71.81p | 68.20p | 70.00p | 17685 |
01/05/2018 | 68.83p | 71.58p | 68.24p | 70.00p | 14774 |
30/04/2018 | 70.00p | 71.86p | 69.62p | 70.50p | 30678 |
27/04/2018 | 71.00p | 71.89p | 70.15p | 70.80p | 20318 |
26/04/2018 | 68.80p | 70.88p | 67.70p | 69.80p | 95680 |
25/04/2018 | 68.40p | 68.74p | 67.22p | 68.10p | 52875 |
24/04/2018 | 67.20p | 67.94p | 67.00p | 67.70p | 66322 |
23/04/2018 | 67.00p | 68.40p | 67.00p | 68.10p | 15198 |
20/04/2018 | 66.80p | 67.87p | 66.80p | 67.50p | 34013 |
19/04/2018 | 67.70p | 67.80p | 67.60p | 67.60p | 12544 |
18/04/2018 | 67.20p | 67.70p | 66.80p | 66.80p | 42279 |
17/04/2018 | 66.60p | 67.80p | 66.60p | 67.60p | 71394 |
16/04/2018 | 67.80p | 67.80p | 65.95p | 66.60p | 2520 |
13/04/2018 | 67.80p | 67.80p | 66.60p | 66.60p | 71 |
12/04/2018 | 66.80p | 66.80p | 65.80p | 66.60p | 41186 |
11/04/2018 | 64.80p | 66.12p | 64.27p | 66.00p | 144954 |
10/04/2018 | 65.00p | 65.00p | 63.22p | 64.10p | 26694 |
09/04/2018 | 63.20p | 64.10p | 63.00p | 64.10p | 85657 |
06/04/2018 | 63.20p | 64.80p | 62.72p | 64.00p | 105015 |
05/04/2018 | 63.40p | 63.50p | 62.00p | 63.10p | 125697 |
04/04/2018 | 63.20p | 64.10p | 63.20p | 64.10p | 40577 |
03/04/2018 | 64.80p | 64.80p | 63.20p | 63.20p | 82432 |
29/03/2018 | 64.40p | 64.90p | 63.40p | 64.70p | 112644 |
28/03/2018 | 65.20p | 67.20p | 64.00p | 65.10p | 42675 |
27/03/2018 | 67.16p | 67.16p | 66.00p | 66.80p | 10778 |
26/03/2018 | 65.20p | 67.18p | 65.00p | 66.40p | 57775 |
23/03/2018 | 66.00p | 66.33p | 65.90p | 65.90p | 18642 |
22/03/2018 | 66.00p | 67.37p | 66.00p | 67.10p | 62353 |
21/03/2018 | 66.40p | 66.80p | 65.55p | 66.10p | 115356 |
20/03/2018 | 68.20p | 69.33p | 63.05p | 65.90p | 144768 |
19/03/2018 | 72.00p | 72.40p | 69.00p | 70.20p | 123755 |
16/03/2018 | 73.20p | 74.24p | 72.20p | 73.00p | 53155 |
15/03/2018 | 74.59p | 74.59p | 73.20p | 73.90p | 45778 |
14/03/2018 | 74.80p | 74.00p | 73.90p | 73.90p | 0 |
13/03/2018 | 74.80p | 75.00p | 73.55p | 74.00p | 31000 |
12/03/2018 | 74.20p | 74.20p | 73.79p | 74.00p | 25969 |
09/03/2018 | 75.00p | 75.00p | 74.26p | 74.40p | 39380 |
08/03/2018 | 75.00p | 75.00p | 74.33p | 74.60p | 80420 |
07/03/2018 | 74.20p | 75.79p | 74.20p | 74.50p | 83694 |
06/03/2018 | 74.80p | 77.00p | 73.73p | 75.00p | 225705 |
05/03/2018 | 71.20p | 74.69p | 71.20p | 72.90p | 30989 |
02/03/2018 | 75.00p | 75.00p | 72.00p | 73.00p | 38656 |
01/03/2018 | 73.44p | 72.50p | 72.50p | 72.50p | 0 |
28/02/2018 | 73.44p | 73.58p | 71.00p | 72.50p | 33907 |
27/02/2018 | 74.00p | 74.00p | 72.01p | 72.40p | 21396 |
26/02/2018 | 73.00p | 73.76p | 72.84p | 73.30p | 27372 |
23/02/2018 | 72.56p | 73.73p | 72.56p | 73.00p | 71428 |
22/02/2018 | 73.00p | 73.00p | 72.56p | 73.00p | 14330 |
21/02/2018 | 73.73p | 73.90p | 72.50p | 72.50p | 14464 |
20/02/2018 | 74.00p | 74.00p | 71.94p | 73.00p | 26985 |
19/02/2018 | 73.49p | 73.61p | 72.50p | 72.50p | 11829 |
16/02/2018 | 74.00p | 74.00p | 71.55p | 72.40p | 8405 |
15/02/2018 | 72.85p | 74.00p | 72.40p | 72.40p | 37001 |
14/02/2018 | 71.34p | 73.21p | 70.20p | 72.00p | 33190 |
13/02/2018 | 72.00p | 74.00p | 72.00p | 72.40p | 35417 |
12/02/2018 | 72.20p | 74.58p | 72.20p | 73.10p | 33109 |
09/02/2018 | 74.00p | 74.24p | 72.00p | 73.20p | 66415 |
08/02/2018 | 74.00p | 74.00p | 72.65p | 72.90p | 23137 |
07/02/2018 | 73.20p | 75.90p | 73.20p | 74.40p | 28704 |
06/02/2018 | 71.40p | 75.26p | 71.00p | 74.20p | 132763 |
05/02/2018 | 74.80p | 75.62p | 73.30p | 73.30p | 32658 |
02/02/2018 | 76.24p | 76.31p | 74.20p | 74.20p | 26641 |
01/02/2018 | 74.33p | 76.22p | 74.33p | 74.60p | 3593 |
31/01/2018 | 74.24p | 76.50p | 74.13p | 74.70p | 8582 |
30/01/2018 | 74.80p | 76.59p | 74.55p | 74.80p | 39300 |
29/01/2018 | 74.00p | 74.60p | 73.10p | 74.00p | 15339 |
26/01/2018 | 74.35p | 74.40p | 73.90p | 73.90p | 37098 |
25/01/2018 | 73.62p | 74.80p | 73.62p | 73.90p | 84933 |
24/01/2018 | 73.60p | 74.10p | 73.20p | 73.80p | 30359 |
23/01/2018 | 73.00p | 76.30p | 72.91p | 74.00p | 154689 |
22/01/2018 | 70.40p | 72.90p | 70.40p | 71.90p | 13531 |
19/01/2018 | 72.60p | 72.68p | 71.00p | 72.20p | 55800 |
*Close Price adjusted for both dividends and splits